Xaar (XAR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xaar

Date Open High Low Close* Volume
15/04/2013 495.00p 495.00p 477.75p 485.00p 105305
12/04/2013 480.00p 492.00p 480.00p 482.00p 420471
11/04/2013 466.75p 493.00p 466.75p 490.00p 493409
10/04/2013 418.00p 420.00p 405.92p 420.00p 14305
09/04/2013 405.00p 419.18p 405.00p 411.00p 24682
08/04/2013 396.00p 407.99p 390.00p 405.00p 47233
05/04/2013 430.00p 430.00p 396.00p 396.00p 61045
04/04/2013 430.00p 433.71p 420.00p 420.00p 22310
03/04/2013 430.00p 430.00p 420.00p 420.00p 7553
02/04/2013 424.00p 431.57p 420.00p 420.00p 115075
28/03/2013 420.00p 425.00p 412.50p 425.00p 18531
27/03/2013 420.00p 420.00p 410.00p 420.00p 112063
26/03/2013 418.00p 420.00p 409.80p 420.00p 28149
25/03/2013 415.00p 415.00p 408.68p 414.75p 21802
22/03/2013 410.00p 415.00p 407.00p 415.00p 100038
21/03/2013 410.00p 418.00p 406.00p 407.00p 207051
20/03/2013 410.00p 418.50p 401.00p 409.00p 267350
19/03/2013 361.00p 408.00p 361.00p 406.00p 195240
18/03/2013 332.00p 348.00p 330.00p 348.00p 25085
15/03/2013 338.50p 345.00p 335.25p 335.25p 213687
14/03/2013 332.00p 344.00p 332.00p 344.00p 16092
13/03/2013 344.00p 345.00p 332.00p 332.00p 285937
12/03/2013 335.00p 348.00p 335.00p 348.00p 92158
11/03/2013 338.00p 344.50p 338.00p 338.00p 29023
08/03/2013 341.50p 343.88p 338.50p 343.88p 16218
07/03/2013 343.00p 343.51p 339.25p 341.50p 4186
06/03/2013 338.00p 340.00p 333.00p 338.00p 84116
05/03/2013 335.00p 340.00p 327.23p 338.00p 55125
04/03/2013 328.25p 337.00p 325.00p 325.00p 8777
01/03/2013 332.00p 341.50p 328.00p 328.00p 29886
28/02/2013 340.00p 350.00p 335.00p 335.00p 68156
27/02/2013 321.50p 337.12p 305.00p 330.00p 70753
26/02/2013 303.75p 314.00p 303.00p 305.00p 14716
25/02/2013 306.98p 313.00p 303.00p 303.00p 20180
22/02/2013 300.00p 312.00p 300.00p 304.50p 325841
21/02/2013 299.00p 312.00p 299.00p 305.00p 20047
20/02/2013 305.00p 312.00p 299.00p 312.00p 22998
19/02/2013 298.00p 307.92p 295.00p 299.00p 57011
18/02/2013 295.00p 300.00p 285.66p 295.00p 119255
15/02/2013 285.00p 291.00p 284.50p 291.00p 331601
14/02/2013 286.50p 288.75p 285.00p 285.00p 5310
13/02/2013 287.22p 289.00p 285.00p 288.00p 38880
12/02/2013 287.40p 289.00p 285.00p 289.00p 28583
11/02/2013 285.00p 290.00p 283.00p 290.00p 18909
08/02/2013 283.00p 288.00p 282.00p 288.00p 9228
07/02/2013 285.00p 288.08p 283.00p 283.00p 9673
06/02/2013 288.80p 290.00p 283.50p 290.00p 9554
05/02/2013 286.90p 288.00p 278.00p 278.00p 1877
04/02/2013 290.00p 290.00p 283.50p 288.00p 5092
01/02/2013 287.25p 287.50p 283.50p 285.00p 194522
31/01/2013 283.00p 287.75p 281.75p 287.00p 15209
30/01/2013 281.85p 286.00p 281.85p 285.00p 54206
29/01/2013 283.44p 285.00p 281.85p 285.00p 1384617
28/01/2013 281.60p 288.00p 281.60p 286.00p 4514
25/01/2013 280.80p 283.75p 280.80p 282.50p 365695
24/01/2013 290.00p 290.00p 280.00p 282.00p 291207
23/01/2013 285.00p 288.00p 281.00p 288.00p 966791
22/01/2013 278.00p 285.00p 278.00p 285.00p 2750
21/01/2013 278.00p 289.00p 278.00p 289.00p 12633
18/01/2013 285.00p 285.00p 276.43p 280.00p 21906
17/01/2013 280.00p 283.25p 280.00p 281.50p 2747
16/01/2013 284.00p 285.00p 281.00p 285.00p 217679
15/01/2013 280.00p 284.00p 280.00p 284.00p 14762
14/01/2013 273.00p 282.00p 273.00p 280.00p 837420
11/01/2013 277.00p 280.00p 273.00p 277.00p 27412
10/01/2013 273.18p 277.00p 272.00p 277.00p 15903
09/01/2013 275.44p 275.60p 273.40p 275.00p 7614
08/01/2013 277.00p 277.00p 273.00p 277.00p 15893
07/01/2013 279.33p 279.33p 277.30p 278.50p 8694
04/01/2013 278.50p 280.00p 278.00p 280.00p 79297
03/01/2013 280.00p 280.00p 278.00p 279.00p 18412
02/01/2013 290.00p 290.00p 278.54p 279.00p 76572
31/12/2012 280.63p 286.33p 279.50p 279.50p 4301
28/12/2012 284.50p 286.00p 280.00p 285.00p 49461
27/12/2012 285.75p 286.00p 282.19p 284.50p 7353
24/12/2012 289.80p 292.00p 286.50p 286.50p 3265
21/12/2012 292.00p 292.00p 284.50p 284.50p 32963
20/12/2012 284.00p 292.00p 284.00p 292.00p 1647595
19/12/2012 290.40p 292.00p 288.10p 292.00p 12189
18/12/2012 288.10p 291.00p 287.50p 287.50p 4597
17/12/2012 288.75p 291.50p 284.00p 284.00p 29977
14/12/2012 290.00p 293.00p 286.00p 289.00p 75583
13/12/2012 287.00p 290.00p 282.50p 288.00p 42654
12/12/2012 288.25p 290.00p 282.50p 286.00p 69079
11/12/2012 267.75p 267.75p 263.52p 264.00p 3059
10/12/2012 267.00p 269.00p 262.80p 269.00p 13346
07/12/2012 263.24p 264.50p 263.24p 264.50p 2002
06/12/2012 268.50p 268.75p 264.37p 264.37p 4074
05/12/2012 264.50p 268.40p 264.50p 264.50p 15108
04/12/2012 262.00p 269.50p 260.00p 269.50p 2288
03/12/2012 266.50p 271.00p 266.50p 266.50p 12477
30/11/2012 269.00p 269.80p 266.50p 266.50p 11773
29/11/2012 267.50p 269.00p 265.00p 265.50p 25673
28/11/2012 265.00p 270.25p 265.00p 269.50p 56762
27/11/2012 265.00p 272.00p 265.00p 267.62p 48156
26/11/2012 270.00p 278.60p 269.75p 270.00p 8388
23/11/2012 260.00p 281.90p 260.00p 273.00p 67002
22/11/2012 266.00p 268.00p 261.00p 263.00p 17586
21/11/2012 265.00p 268.00p 265.00p 268.00p 2487
20/11/2012 258.00p 265.00p 258.00p 265.00p 4252
19/11/2012 262.00p 265.00p 258.00p 265.00p 59478
16/11/2012 264.75p 268.00p 263.70p 268.00p 23322
15/11/2012 268.00p 268.00p 261.60p 265.00p 90449
14/11/2012 265.00p 265.00p 257.00p 258.00p 33921
13/11/2012 258.00p 268.00p 252.00p 268.00p 42824
12/11/2012 261.55p 270.00p 258.82p 270.00p 1346
09/11/2012 265.00p 268.00p 260.25p 265.00p 17954
08/11/2012 265.00p 270.00p 265.00p 270.00p 970
07/11/2012 265.00p 269.00p 265.00p 269.00p 32863
06/11/2012 265.00p 265.00p 265.00p 265.00p 35374
05/11/2012 270.00p 270.00p 264.00p 265.00p 5383
02/11/2012 266.75p 272.00p 263.00p 272.00p 13293
01/11/2012 266.75p 266.75p 263.25p 263.37p 4572
31/10/2012 264.50p 268.00p 262.02p 265.00p 313300
30/10/2012 259.00p 260.88p 259.00p 260.88p 100
29/10/2012 263.00p 268.00p 261.00p 263.50p 129431
26/10/2012 258.00p 268.00p 258.00p 268.00p 89846
25/10/2012 265.00p 269.50p 265.00p 269.50p 24187
24/10/2012 268.00p 268.00p 263.00p 265.00p 77686
23/10/2012 264.50p 268.00p 260.50p 268.00p 71596
22/10/2012 260.00p 265.00p 257.00p 265.00p 105168
19/10/2012 260.00p 262.00p 253.10p 257.50p 501265
18/10/2012 255.00p 262.75p 247.00p 259.00p 84736
17/10/2012 245.00p 249.75p 245.00p 249.75p 361
16/10/2012 247.00p 249.75p 247.00p 249.75p 1600
15/10/2012 247.50p 247.50p 247.50p 247.50p 7710
12/10/2012 248.00p 248.00p 247.50p 247.50p 6307
11/10/2012 250.00p 250.00p 247.50p 247.50p 1279
10/10/2012 248.00p 254.00p 246.40p 254.00p 194544
09/10/2012 251.40p 255.00p 251.40p 255.00p 3007
08/10/2012 256.00p 256.50p 253.50p 255.00p 421
05/10/2012 258.00p 258.00p 251.40p 254.00p 38060
04/10/2012 255.58p 257.16p 249.20p 255.00p 15222
03/10/2012 251.00p 258.00p 249.40p 258.00p 16225
02/10/2012 253.00p 256.65p 250.90p 253.25p 11098
01/10/2012 248.90p 255.00p 248.90p 251.00p 5787
28/09/2012 250.25p 250.25p 247.05p 247.62p 840
27/09/2012 248.50p 249.50p 244.10p 246.25p 9792
26/09/2012 244.62p 244.62p 243.75p 244.62p 6231
25/09/2012 245.00p 245.00p 242.00p 244.13p 16702
24/09/2012 243.00p 245.00p 241.50p 242.50p 7852
21/09/2012 245.00p 248.00p 240.00p 248.00p 32091
20/09/2012 240.00p 245.00p 237.00p 245.00p 9295
19/09/2012 236.25p 240.00p 234.10p 235.00p 14200
18/09/2012 231.30p 240.00p 227.00p 240.00p 43060
17/09/2012 240.00p 240.00p 231.15p 232.50p 22835
14/09/2012 227.00p 240.00p 227.00p 232.50p 10132
13/09/2012 227.00p 235.00p 227.00p 231.50p 25943
12/09/2012 234.80p 235.00p 227.20p 235.00p 5280
11/09/2012 234.40p 234.40p 230.00p 230.00p 1400
10/09/2012 229.00p 235.00p 220.00p 235.00p 55398
07/09/2012 227.00p 230.00p 222.20p 230.00p 28262
06/09/2012 228.80p 229.14p 225.00p 227.00p 10814
05/09/2012 225.00p 230.25p 223.96p 230.00p 13697
04/09/2012 235.00p 235.00p 225.00p 230.00p 39257
03/09/2012 235.00p 237.50p 226.00p 235.00p 40907
31/08/2012 230.00p 232.00p 226.00p 230.75p 28872
30/08/2012 233.00p 238.00p 230.50p 235.00p 11771
29/08/2012 241.00p 241.00p 235.00p 238.00p 17874
28/08/2012 241.00p 242.20p 235.00p 238.00p 22463
24/08/2012 235.12p 239.68p 235.12p 238.00p 2260
23/08/2012 239.68p 241.00p 238.00p 238.00p 2100
22/08/2012 235.00p 242.00p 230.00p 240.00p 314318
21/08/2012 237.00p 242.00p 232.00p 238.00p 215348
20/08/2012 243.00p 243.00p 232.66p 237.00p 121269
17/08/2012 242.00p 242.30p 235.00p 242.00p 129633
16/08/2012 250.00p 250.00p 230.00p 239.50p 397225
15/08/2012 245.00p 252.00p 240.00p 252.00p 48485
14/08/2012 245.00p 245.00p 232.00p 244.00p 74796
13/08/2012 244.00p 244.46p 235.00p 240.00p 40467
10/08/2012 237.00p 244.95p 235.00p 242.50p 55635
09/08/2012 240.00p 240.00p 233.00p 238.00p 16739
08/08/2012 232.00p 238.00p 230.00p 235.00p 18388
07/08/2012 237.00p 240.00p 232.00p 238.00p 9991
06/08/2012 230.00p 240.00p 230.00p 236.00p 8763
03/08/2012 234.80p 235.00p 234.80p 235.00p 1596
02/08/2012 235.00p 238.00p 230.00p 234.88p 15914
01/08/2012 235.00p 237.00p 228.00p 235.00p 13308
31/07/2012 230.00p 234.25p 225.00p 234.00p 169999
30/07/2012 231.75p 233.50p 231.75p 233.50p 122
27/07/2012 234.50p 234.50p 230.00p 232.00p 6711
26/07/2012 228.00p 234.25p 225.40p 234.25p 38801
25/07/2012 230.00p 234.50p 228.00p 228.00p 2970
24/07/2012 235.00p 237.50p 228.00p 228.00p 27405
23/07/2012 235.00p 237.50p 235.00p 237.50p 16012
20/07/2012 242.50p 245.00p 235.00p 235.00p 46964
19/07/2012 240.00p 247.50p 237.25p 240.00p 15059
18/07/2012 240.00p 245.00p 235.50p 240.00p 419966
17/07/2012 240.00p 241.75p 232.00p 232.00p 28457
16/07/2012 244.00p 248.88p 240.00p 243.50p 427083
13/07/2012 240.00p 247.00p 240.00p 245.50p 14408
12/07/2012 233.00p 240.00p 233.00p 239.00p 325692
11/07/2012 229.00p 230.00p 225.55p 228.50p 65394
10/07/2012 228.00p 228.00p 226.50p 228.00p 10735
09/07/2012 225.00p 228.00p 225.00p 228.00p 23999
06/07/2012 227.00p 230.00p 225.00p 226.75p 11279
05/07/2012 230.00p 230.00p 227.51p 228.50p 17742
04/07/2012 229.90p 229.90p 227.00p 227.00p 62121
03/07/2012 224.25p 233.00p 224.20p 228.75p 83062
02/07/2012 230.00p 230.00p 223.00p 223.25p 28701

*Close Price adjusted for both dividends and splits