Xeros Technology Group (XSG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xeros Technology Group

Date Open High Low Close* Volume
06/06/2016 15,480.00p 15,959.61p 15,480.00p 15,959.61p 12
03/06/2016 16,517.79p 16,517.79p 15,767.77p 15,959.61p 29
02/06/2016 16,145.67p 16,331.73p 16,125.00p 16,125.00p 0
01/06/2016 16,145.67p 16,331.73p 16,087.84p 16,331.73p 153
31/05/2016 16,538.46p 16,745.19p 15,782.86p 16,745.19p 73
27/05/2016 15,711.54p 15,736.35p 15,520.31p 15,628.85p 35
26/05/2016 15,856.25p 15,856.25p 15,794.23p 15,794.23p 21
25/05/2016 15,944.11p 16,001.79p 15,804.57p 15,876.92p 55
24/05/2016 16,042.31p 16,166.35p 15,814.90p 15,918.27p 71
23/05/2016 16,207.69p 16,812.38p 16,042.31p 16,042.31p 34
20/05/2016 16,667.67p 16,872.54p 16,497.12p 16,497.12p 16
19/05/2016 16,145.67p 16,326.56p 16,125.00p 16,125.00p 62
18/05/2016 16,301.14p 16,662.50p 16,301.14p 16,662.50p 1
17/05/2016 16,301.14p 16,920.91p 16,301.14p 16,662.50p 5
16/05/2016 17,106.97p 17,106.97p 16,555.41p 16,786.54p 48
13/05/2016 16,564.30p 17,099.73p 16,564.30p 16,765.86p 138
12/05/2016 16,571.95p 16,848.56p 16,571.95p 16,848.56p 7
11/05/2016 16,571.95p 16,765.86p 16,571.95p 16,765.86p 9
10/05/2016 16,755.53p 16,765.86p 16,755.53p 16,765.86p 12
09/05/2016 17,137.98p 17,137.98p 16,765.86p 16,765.86p 30
06/05/2016 16,755.53p 16,765.86p 16,621.15p 16,765.86p 34
05/05/2016 16,587.25p 16,765.86p 16,587.25p 16,765.86p 16
04/05/2016 17,137.98p 17,137.98p 16,125.00p 16,755.53p 3512
03/05/2016 16,778.27p 17,074.66p 16,238.70p 16,538.46p 68
29/04/2016 17,034.61p 16,538.46p 16,538.46p 16,538.46p 0
28/04/2016 17,034.61p 17,034.61p 16,119.21p 16,538.46p 32
27/04/2016 16,238.70p 16,778.27p 16,238.70p 16,538.46p 38
26/04/2016 16,778.27p 16,778.27p 16,538.46p 16,538.46p 18
25/04/2016 16,538.46p 16,854.35p 16,352.40p 16,538.46p 14
22/04/2016 16,838.22p 16,838.22p 16,238.70p 16,538.46p 13
21/04/2016 16,238.70p 16,838.22p 16,238.70p 16,538.46p 110
20/04/2016 16,833.05p 16,833.05p 16,538.46p 16,538.46p 9
19/04/2016 16,223.24p 17,087.33p 16,223.24p 16,641.83p 23
18/04/2016 16,223.24p 17,077.00p 16,223.24p 16,538.46p 19
15/04/2016 16,373.08p 17,137.98p 16,125.00p 16,538.46p 669
14/04/2016 16,559.14p 16,579.81p 16,311.06p 16,311.06p 0
13/04/2016 16,559.14p 16,963.26p 16,176.25p 16,579.81p 305
12/04/2016 17,365.38p 17,365.38p 16,538.46p 16,538.46p 228
11/04/2016 17,717.90p 17,717.90p 17,158.65p 17,158.65p 44
08/04/2016 17,241.35p 17,717.90p 16,864.06p 17,158.65p 136
07/04/2016 16,538.46p 16,844.42p 16,125.00p 16,145.67p 269
06/04/2016 16,125.00p 16,905.45p 16,021.63p 16,021.63p 119
05/04/2016 15,711.54p 16,125.00p 15,132.69p 15,732.21p 1682
04/04/2016 15,711.54p 15,745.44p 15,132.69p 15,298.08p 861
01/04/2016 15,298.08p 15,749.58p 14,750.24p 15,339.42p 7466
31/03/2016 14,491.83p 15,331.15p 14,223.08p 14,305.77p 317
30/03/2016 16,228.36p 17,163.86p 14,529.04p 15,298.08p 390
29/03/2016 17,137.98p 17,442.95p 16,538.46p 16,538.46p 226
24/03/2016 17,137.98p 18,337.02p 16,951.92p 16,951.92p 168
23/03/2016 17,551.44p 18,709.96p 17,344.71p 17,344.71p 91
22/03/2016 17,365.38p 18,703.35p 17,217.49p 17,386.06p 782
21/03/2016 16,559.14p 17,349.26p 16,373.08p 16,373.08p 776
18/03/2016 16,821.13p 16,951.92p 16,821.13p 16,951.92p 15
17/03/2016 16,849.39p 16,951.92p 16,538.46p 16,951.92p 12
16/03/2016 16,538.46p 17,353.22p 16,538.46p 16,538.46p 29
15/03/2016 16,538.46p 17,322.38p 16,166.35p 16,207.69p 165
14/03/2016 16,166.35p 16,435.10p 16,145.67p 16,331.73p 80
11/03/2016 16,166.35p 16,435.10p 16,166.35p 16,331.73p 39
10/03/2016 16,538.46p 17,168.99p 16,455.77p 16,486.78p 334
09/03/2016 16,559.14p 16,786.54p 16,538.46p 16,538.46p 956
08/03/2016 16,998.23p 17,158.65p 16,998.23p 17,158.65p 2
07/03/2016 16,998.23p 17,471.88p 16,827.89p 17,158.65p 227
04/03/2016 16,803.08p 17,755.28p 16,803.08p 17,179.33p 623
03/03/2016 17,754.45p 17,754.45p 16,803.08p 17,158.65p 190
02/03/2016 17,365.38p 17,365.38p 16,803.08p 17,365.38p 40
01/03/2016 15,566.83p 17,661.01p 15,021.06p 17,168.99p 460
29/02/2016 14,491.83p 15,546.15p 14,471.15p 15,225.72p 440
26/02/2016 14,471.15p 14,491.83p 13,447.84p 14,491.83p 101
25/02/2016 12,424.52p 14,057.69p 12,424.52p 13,902.64p 228
24/02/2016 12,176.44p 13,251.44p 12,176.44p 13,251.44p 255
23/02/2016 12,707.33p 12,949.27p 12,503.08p 12,817.31p 119
22/02/2016 13,210.10p 13,210.10p 12,403.85p 13,065.39p 687
19/02/2016 13,975.00p 14,450.48p 12,155.77p 12,155.77p 1233
18/02/2016 14,305.77p 14,381.31p 14,057.69p 14,057.69p 784
17/02/2016 14,719.23p 15,542.02p 14,305.77p 14,305.77p 116
16/02/2016 15,732.21p 15,873.62p 14,699.39p 14,905.29p 269
15/02/2016 16,538.46p 16,538.46p 15,928.61p 15,928.61p 73
12/02/2016 15,546.15p 16,538.46p 14,626.20p 15,918.27p 555
11/02/2016 14,161.06p 15,380.77p 14,057.69p 15,008.65p 274
10/02/2016 14,471.15p 14,775.46p 14,223.08p 14,419.47p 175
09/02/2016 15,280.81p 15,424.18p 14,816.60p 15,194.71p 179
08/02/2016 14,841.77p 15,384.90p 14,841.77p 14,987.98p 11
05/02/2016 15,504.81p 15,711.54p 14,856.50p 14,884.61p 83
04/02/2016 14,854.56p 15,140.13p 14,854.56p 14,987.98p 77
03/02/2016 15,454.16p 15,454.16p 14,719.23p 15,070.67p 2446
02/02/2016 14,782.08p 15,200.15p 14,719.23p 14,884.61p 2435
01/02/2016 15,440.72p 15,440.72p 14,719.23p 15,091.35p 612
29/01/2016 14,773.80p 15,166.60p 14,677.88p 15,008.65p 3052
28/01/2016 14,884.61p 15,129.38p 14,572.45p 14,677.88p 118
27/01/2016 15,050.00p 15,093.83p 14,417.40p 14,884.61p 5989
26/01/2016 14,538.43p 15,050.00p 14,423.03p 14,698.56p 34
25/01/2016 14,719.23p 15,277.40p 14,677.88p 15,050.00p 199
22/01/2016 15,380.77p 15,460.15p 15,050.00p 15,380.77p 964
21/01/2016 15,298.08p 15,298.08p 15,091.35p 15,132.69p 91
20/01/2016 14,161.06p 15,091.35p 13,644.23p 15,091.35p 499
19/01/2016 14,884.61p 15,023.54p 14,078.36p 14,512.50p 310
18/01/2016 14,884.61p 15,667.71p 14,216.63p 14,677.88p 820
15/01/2016 17,075.96p 17,438.27p 14,636.54p 15,091.35p 24281
14/01/2016 17,365.38p 17,696.15p 16,951.92p 17,200.00p 488
13/01/2016 19,474.04p 19,515.38p 17,365.38p 18,150.96p 1761
12/01/2016 19,598.08p 20,238.94p 19,535.23p 19,866.83p 87
11/01/2016 19,598.08p 20,052.88p 19,598.08p 19,928.85p 12
08/01/2016 19,918.10p 20,052.88p 19,918.10p 20,052.88p 12
07/01/2016 19,866.83p 20,259.62p 19,766.77p 20,052.88p 171
06/01/2016 20,259.62p 20,538.70p 19,953.65p 20,259.62p 77
05/01/2016 20,500.23p 20,741.71p 19,944.56p 20,538.70p 73
04/01/2016 20,983.17p 20,983.17p 19,911.53p 20,259.62p 95
31/12/2015 19,618.75p 20,011.54p 19,598.08p 20,011.54p 73
30/12/2015 19,618.75p 20,011.54p 19,618.75p 20,011.54p 27
29/12/2015 19,688.01p 20,619.65p 19,688.01p 20,300.96p 56
24/12/2015 20,344.37p 20,344.37p 20,011.54p 20,011.54p 5
23/12/2015 20,360.50p 20,360.50p 20,011.54p 20,011.54p 2
22/12/2015 19,618.75p 20,011.54p 19,618.75p 20,011.54p 60
21/12/2015 20,425.00p 20,425.00p 19,659.06p 20,011.54p 86
18/12/2015 20,532.50p 20,532.50p 19,975.36p 20,094.23p 27
17/12/2015 20,590.39p 20,611.06p 20,259.62p 20,259.62p 36
16/12/2015 20,972.84p 20,972.84p 20,631.73p 20,631.73p 128
15/12/2015 19,846.15p 20,383.65p 20,383.65p 20,383.65p 0
14/12/2015 19,846.15p 20,700.47p 19,846.15p 20,383.65p 21
11/12/2015 20,215.79p 20,887.25p 20,215.79p 20,383.65p 24
10/12/2015 20,887.25p 20,887.25p 20,011.54p 20,383.65p 5
09/12/2015 20,280.29p 20,887.25p 20,011.54p 20,011.54p 70
08/12/2015 20,569.71p 20,587.90p 19,910.65p 20,104.57p 97
07/12/2015 20,238.94p 20,543.37p 20,133.10p 20,135.58p 120
04/12/2015 20,008.23p 20,142.81p 19,656.64p 19,928.85p 76
03/12/2015 19,866.83p 20,865.96p 19,650.79p 19,928.85p 154
02/12/2015 19,846.15p 20,860.37p 19,846.15p 19,846.15p 59
01/12/2015 19,846.15p 20,084.29p 19,704.75p 19,846.15p 122
30/11/2015 19,573.27p 19,846.15p 19,573.27p 19,639.42p 16
27/11/2015 19,531.92p 20,023.69p 19,455.50p 19,846.15p 93
26/11/2015 20,259.62p 20,259.62p 19,654.79p 19,846.15p 81
25/11/2015 20,280.29p 20,411.94p 19,877.58p 20,052.88p 206
24/11/2015 21,065.86p 21,065.86p 20,693.75p 20,693.75p 60
23/11/2015 20,652.40p 20,652.40p 19,777.93p 20,362.98p 210
20/11/2015 20,238.94p 20,615.19p 19,854.50p 20,042.55p 260
19/11/2015 19,763.46p 20,302.62p 19,525.31p 20,156.25p 142
18/11/2015 19,763.46p 19,763.46p 18,969.62p 19,598.08p 122
17/11/2015 19,391.35p 19,412.02p 19,221.00p 19,267.31p 190
16/11/2015 19,355.79p 19,355.79p 19,050.24p 19,050.24p 37
13/11/2015 19,081.25p 19,374.81p 19,011.79p 19,060.58p 100
12/11/2015 18,212.98p 19,057.48p 17,386.06p 18,843.51p 994
11/11/2015 19,846.15p 19,846.15p 17,858.23p 18,812.50p 887
10/11/2015 19,866.83p 20,305.92p 19,866.83p 20,259.62p 84
09/11/2015 19,964.40p 20,507.69p 19,866.83p 20,259.62p 112
06/11/2015 20,647.44p 20,647.44p 20,094.23p 20,466.35p 12
05/11/2015 20,904.62p 20,904.62p 20,061.22p 20,507.69p 45
04/11/2015 20,891.38p 20,964.57p 20,305.92p 20,466.35p 37
03/11/2015 20,557.31p 21,020.39p 20,557.31p 20,879.81p 41
02/11/2015 20,821.92p 21,020.39p 20,821.92p 20,879.81p 14
30/10/2015 20,814.48p 21,020.39p 20,814.48p 20,879.81p 2
29/10/2015 20,673.08p 20,879.81p 20,356.72p 20,879.81p 41
28/10/2015 20,673.08p 20,879.81p 20,539.94p 20,879.81p 18
27/10/2015 20,673.08p 20,817.79p 20,582.94p 20,817.79p 38
26/10/2015 20,673.08p 21,003.85p 19,696.69p 20,176.92p 198
23/10/2015 20,783.06p 20,879.81p 20,673.08p 20,879.81p 25
22/10/2015 20,515.14p 20,673.08p 20,340.65p 20,673.08p 9
21/10/2015 20,673.08p 20,673.08p 20,673.08p 20,673.08p 12
20/10/2015 20,515.14p 20,673.08p 20,358.85p 20,673.08p 16
19/10/2015 20,673.08p 20,879.81p 20,425.00p 20,879.81p 52
16/10/2015 20,590.39p 20,797.12p 20,300.96p 20,797.12p 0
15/10/2015 20,590.39p 20,638.35p 19,689.04p 20,300.96p 62
14/10/2015 19,986.73p 21,018.73p 19,986.73p 20,838.46p 23
13/10/2015 20,590.39p 20,637.93p 20,590.39p 20,590.39p 79
12/10/2015 19,866.83p 20,673.08p 19,609.45p 20,590.39p 439
09/10/2015 20,855.00p 20,855.00p 20,630.70p 20,797.12p 9
08/10/2015 20,611.06p 20,797.12p 20,797.12p 20,797.12p 0
07/10/2015 20,611.06p 20,797.12p 20,611.06p 20,797.12p 25
06/10/2015 20,507.69p 21,003.85p 20,358.43p 20,797.12p 219
05/10/2015 20,590.39p 20,944.31p 20,217.86p 20,755.77p 129
02/10/2015 20,944.31p 20,944.31p 20,630.08p 20,797.12p 15
01/10/2015 20,630.08p 20,797.12p 20,630.08p 20,797.12p 1
30/09/2015 20,630.08p 20,797.12p 20,630.08p 20,797.12p 18
29/09/2015 20,630.08p 20,841.77p 20,630.08p 20,797.12p 22
28/09/2015 20,350.58p 20,797.12p 20,755.77p 20,797.12p 0
25/09/2015 20,350.58p 20,797.12p 20,350.58p 20,755.77p 9
24/09/2015 20,944.31p 20,944.31p 20,630.08p 20,797.12p 59
23/09/2015 20,425.00p 20,664.21p 20,130.45p 20,425.00p 81
22/09/2015 19,866.83p 20,890.56p 19,866.83p 20,425.00p 32
21/09/2015 20,176.92p 20,425.00p 20,151.12p 20,425.00p 81
18/09/2015 21,003.85p 21,003.85p 20,151.12p 20,425.00p 64
17/09/2015 20,652.40p 20,937.33p 20,259.62p 20,466.35p 286
16/09/2015 20,838.46p 20,927.36p 20,259.62p 20,404.33p 62
15/09/2015 20,634.21p 20,634.21p 19,866.83p 20,404.33p 45
14/09/2015 21,065.86p 21,086.54p 19,866.83p 20,466.35p 111
11/09/2015 19,866.83p 20,466.35p 19,866.83p 20,466.35p 75
10/09/2015 19,951.51p 20,466.35p 19,951.51p 20,466.35p 30
09/09/2015 20,647.44p 20,647.44p 20,305.92p 20,466.35p 17
08/09/2015 19,989.21p 20,466.35p 19,989.21p 20,466.35p 19
07/09/2015 21,086.54p 21,086.54p 20,199.97p 20,466.35p 15
04/09/2015 21,086.54p 21,086.54p 20,466.35p 20,466.35p 47
03/09/2015 20,647.44p 20,647.44p 19,989.21p 20,466.35p 49
02/09/2015 20,964.98p 20,964.98p 19,998.84p 20,466.35p 38
01/09/2015 20,700.36p 21,318.85p 19,846.15p 20,466.35p 57
28/08/2015 20,652.40p 20,838.46p 20,534.15p 20,755.77p 80
27/08/2015 20,652.40p 20,652.40p 19,846.15p 20,456.01p 220
26/08/2015 20,011.54p 20,131.44p 19,420.28p 19,587.74p 133
25/08/2015 19,825.48p 20,120.69p 19,157.33p 19,515.38p 281
24/08/2015 20,590.39p 21,287.07p 19,205.29p 19,722.11p 309
21/08/2015 21,086.54p 21,307.74p 20,859.14p 21,169.23p 187
20/08/2015 21,500.00p 21,830.77p 21,582.69p 21,582.69p 0

*Close Price adjusted for both dividends and splits