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
06/04/2017 22,120.19p 22,373.44p 21,500.00p 22,120.19p 52
05/04/2017 22,347.60p 23,439.14p 22,223.56p 22,223.56p 149
04/04/2017 22,554.33p 23,766.84p 22,347.60p 23,029.81p 199
03/04/2017 23,567.31p 23,567.31p 23,257.21p 23,257.21p 26
31/03/2017 23,210.70p 23,210.70p 22,843.75p 22,843.75p 30
30/03/2017 22,326.92p 22,843.75p 22,326.92p 22,843.75p 6
29/03/2017 23,153.85p 22,843.75p 22,843.75p 22,843.75p 0
28/03/2017 23,153.85p 23,463.94p 22,326.92p 22,843.75p 75
27/03/2017 23,319.23p 23,360.58p 23,153.85p 23,360.58p 91
24/03/2017 22,306.25p 23,277.89p 21,355.29p 23,236.54p 307
23/03/2017 22,078.85p 22,869.59p 21,086.54p 21,789.42p 134
22/03/2017 23,153.85p 23,153.85p 22,368.27p 22,606.01p 84
21/03/2017 23,236.54p 23,447.40p 22,435.40p 22,957.45p 211
20/03/2017 22,575.00p 23,236.54p 22,492.31p 22,936.78p 104
17/03/2017 22,616.35p 22,936.78p 22,616.35p 22,936.78p 11
16/03/2017 23,445.04p 23,445.04p 22,606.01p 22,936.78p 20
15/03/2017 23,546.64p 23,546.64p 22,492.31p 22,678.37p 38
14/03/2017 23,153.85p 23,153.85p 22,730.05p 22,730.05p 13
13/03/2017 23,174.52p 23,215.86p 22,735.22p 22,978.13p 97
10/03/2017 23,050.48p 23,113.33p 22,213.22p 22,575.00p 100
09/03/2017 22,078.85p 22,730.37p 21,317.04p 22,326.92p 233
08/03/2017 22,326.92p 23,160.46p 21,906.23p 22,647.36p 307
07/03/2017 22,740.38p 22,914.87p 22,430.29p 22,688.70p 310
06/03/2017 21,479.33p 22,740.38p 21,143.39p 22,492.31p 393
03/03/2017 19,039.90p 21,500.00p 18,850.54p 21,500.00p 311
02/03/2017 17,716.83p 18,833.17p 16,869.23p 18,833.17p 312
01/03/2017 16,951.92p 16,951.92p 15,918.27p 16,703.85p 19228
28/02/2017 16,703.85p 17,105.38p 16,321.81p 17,065.63p 240
27/02/2017 17,468.75p 17,541.11p 16,125.00p 16,414.42p 389
24/02/2017 17,799.52p 18,383.53p 16,786.54p 17,137.98p 453
23/02/2017 18,026.92p 18,771.15p 17,778.85p 17,778.85p 415
22/02/2017 18,895.19p 19,432.69p 17,876.42p 18,492.07p 376
21/02/2017 19,846.15p 19,873.65p 18,915.86p 19,494.71p 173
20/02/2017 19,866.83p 20,466.35p 19,008.48p 19,577.40p 139
17/02/2017 20,766.11p 20,766.11p 19,929.67p 20,269.95p 21
16/02/2017 20,611.16p 20,611.16p 20,063.22p 20,259.62p 49
15/02/2017 20,331.97p 20,466.35p 20,331.97p 20,466.35p 11
14/02/2017 20,652.40p 20,652.40p 20,259.62p 20,259.62p 166
13/02/2017 20,766.11p 21,024.52p 20,311.30p 20,652.40p 36
10/02/2017 20,673.08p 21,046.23p 20,166.59p 20,466.35p 95
09/02/2017 20,931.49p 21,406.97p 20,931.49p 21,169.23p 16
08/02/2017 20,931.49p 21,169.23p 21,169.23p 21,169.23p 0
07/02/2017 20,931.49p 21,597.16p 20,931.49p 21,169.23p 28
06/02/2017 21,430.19p 21,430.19p 21,179.57p 21,179.57p 4
03/02/2017 21,406.97p 21,406.97p 21,169.23p 21,169.23p 28
02/02/2017 21,417.31p 22,308.73p 20,693.75p 21,086.54p 262
01/02/2017 21,500.00p 21,913.46p 20,487.02p 21,200.24p 217
31/01/2017 21,913.46p 22,988.46p 21,748.08p 21,748.08p 64
30/01/2017 23,050.48p 23,050.48p 21,887.62p 22,409.62p 178
27/01/2017 22,905.77p 22,905.77p 21,985.82p 22,368.27p 54
26/01/2017 21,923.80p 22,663.89p 21,923.80p 22,161.54p 8
25/01/2017 22,794.17p 23,052.55p 22,326.92p 22,326.92p 30
24/01/2017 21,649.67p 22,213.22p 21,649.67p 22,213.22p 773
23/01/2017 22,388.94p 23,092.65p 22,288.06p 22,740.38p 162
20/01/2017 22,926.44p 22,968.62p 22,004.84p 22,864.42p 170
19/01/2017 21,913.46p 22,771.39p 21,401.80p 22,326.92p 471
18/01/2017 20,047.76p 20,662.74p 20,047.76p 20,662.74p 49
17/01/2017 20,259.62p 20,781.61p 19,846.15p 20,052.88p 171
16/01/2017 18,605.77p 20,052.88p 17,944.23p 20,052.88p 256
13/01/2017 19,161.87p 19,432.69p 19,161.87p 19,432.69p 12
12/01/2017 19,137.48p 19,639.42p 19,137.48p 19,639.42p 12
11/01/2017 19,515.38p 19,515.38p 18,789.76p 19,432.69p 76
10/01/2017 19,344.83p 19,639.42p 19,344.83p 19,639.42p 24
09/01/2017 19,034.74p 19,954.69p 18,626.44p 19,463.70p 373
06/01/2017 19,432.69p 20,058.05p 18,158.40p 19,484.38p 153
05/01/2017 18,528.29p 18,729.81p 18,139.38p 18,729.81p 61
04/01/2017 17,778.85p 18,833.17p 17,778.85p 18,833.17p 94
03/01/2017 17,365.38p 17,365.38p 17,174.20p 17,365.38p 41
30/12/2016 17,530.77p 17,530.77p 17,365.38p 17,365.38p 29
29/12/2016 17,391.85p 17,391.85p 17,334.38p 17,334.38p 12
28/12/2016 16,951.92p 17,572.12p 16,951.92p 17,375.72p 65
23/12/2016 17,887.38p 17,887.38p 17,070.17p 17,572.12p 31
22/12/2016 17,365.38p 18,055.24p 17,365.38p 17,572.12p 82
21/12/2016 16,393.75p 16,869.23p 16,393.75p 16,869.23p 76
20/12/2016 16,517.79p 16,827.89p 16,290.39p 16,827.89p 234
19/12/2016 16,393.75p 16,538.46p 16,080.35p 16,135.34p 99
16/12/2016 15,814.90p 15,899.67p 15,120.29p 15,577.16p 96
15/12/2016 15,876.92p 15,876.92p 15,029.33p 15,566.83p 134
14/12/2016 16,249.04p 16,311.06p 16,156.01p 16,156.01p 53
13/12/2016 15,850.05p 16,301.34p 15,834.75p 16,104.33p 224
12/12/2016 15,850.05p 16,104.33p 15,850.05p 16,104.33p 33
09/12/2016 16,497.12p 16,538.46p 16,145.67p 16,145.67p 25
08/12/2016 15,889.10p 16,125.00p 15,810.77p 16,125.00p 68
07/12/2016 15,752.88p 16,290.39p 15,752.88p 16,125.00p 84
06/12/2016 16,538.46p 16,559.14p 16,187.02p 16,187.02p 231
05/12/2016 15,752.88p 16,435.10p 15,732.21p 16,083.65p 89
02/12/2016 16,285.22p 16,352.40p 15,980.14p 16,187.02p 62
01/12/2016 16,125.00p 16,517.79p 16,125.00p 16,187.02p 75
30/11/2016 16,559.14p 16,559.14p 16,445.43p 16,445.43p 99
29/11/2016 16,835.33p 17,158.65p 16,941.59p 16,941.59p 0
28/11/2016 16,835.33p 17,158.65p 16,559.14p 17,158.65p 61
25/11/2016 16,993.27p 17,262.02p 17,179.33p 17,179.33p 0
24/11/2016 16,993.27p 17,293.03p 16,993.27p 17,262.02p 135
23/11/2016 16,931.25p 17,716.83p 16,856.45p 17,530.77p 122
22/11/2016 17,186.56p 18,088.94p 17,706.49p 17,706.49p 0
21/11/2016 17,186.56p 18,088.94p 17,186.56p 18,088.94p 3
18/11/2016 17,623.80p 17,799.52p 17,515.31p 17,799.52p 48
17/11/2016 17,324.04p 18,327.10p 17,324.04p 17,871.88p 159
16/11/2016 16,566.58p 16,848.56p 16,264.58p 16,497.12p 241
15/11/2016 16,104.33p 16,321.39p 15,118.01p 16,321.39p 135
14/11/2016 15,721.88p 15,763.22p 15,535.82p 15,535.82p 70
11/11/2016 15,380.77p 15,742.55p 15,670.19p 15,670.19p 0
10/11/2016 15,380.77p 15,861.21p 15,298.08p 15,742.55p 50
09/11/2016 15,545.74p 15,652.00p 15,545.74p 15,628.85p 19
08/11/2016 14,928.87p 15,711.54p 14,928.87p 15,711.54p 10
07/11/2016 15,606.31p 15,606.31p 15,050.00p 15,587.50p 121
04/11/2016 15,682.60p 15,840.79p 15,153.89p 15,587.50p 115
03/11/2016 15,546.15p 16,166.35p 15,475.87p 15,587.50p 187
02/11/2016 16,373.08p 17,106.97p 15,732.21p 15,918.27p 290
01/11/2016 17,556.61p 17,556.61p 16,951.92p 17,365.38p 49
31/10/2016 17,200.00p 17,365.38p 17,200.00p 17,365.38p 25
28/10/2016 17,200.00p 17,607.47p 17,200.00p 17,489.42p 7
27/10/2016 17,675.48p 17,592.79p 17,365.38p 17,365.38p 0
26/10/2016 17,675.48p 17,778.85p 16,855.58p 17,592.79p 316
25/10/2016 18,620.45p 18,693.63p 18,564.42p 18,564.42p 72
24/10/2016 18,853.85p 19,412.23p 17,951.99p 18,399.04p 198
21/10/2016 19,846.15p 19,846.15p 18,803.40p 19,308.65p 54
20/10/2016 19,515.38p 19,515.38p 19,308.65p 19,308.65p 2
19/10/2016 19,515.38p 19,515.38p 18,946.88p 19,308.65p 17
18/10/2016 18,713.27p 19,538.56p 18,713.27p 19,298.32p 124
17/10/2016 20,259.62p 20,259.62p 18,750.48p 19,256.97p 273
14/10/2016 20,259.62p 20,745.43p 20,259.62p 20,745.43p 0
13/10/2016 21,065.86p 21,065.86p 20,273.67p 20,673.08p 64
12/10/2016 20,507.69p 21,086.54p 20,507.69p 21,086.54p 11
11/10/2016 21,065.86p 21,086.54p 20,673.08p 20,673.08p 743
10/10/2016 20,879.81p 21,182.46p 20,501.49p 20,673.08p 239
07/10/2016 21,086.54p 21,892.79p 21,086.54p 21,324.28p 31
06/10/2016 21,214.71p 21,555.82p 20,668.94p 20,952.16p 20
05/10/2016 21,913.46p 21,913.46p 20,625.53p 20,879.81p 208
04/10/2016 21,423.51p 21,423.51p 20,673.08p 21,210.58p 81
03/10/2016 21,003.85p 21,086.54p 20,673.08p 21,086.54p 59
30/09/2016 20,921.15p 20,964.16p 20,298.90p 20,838.46p 96
29/09/2016 20,652.40p 20,673.08p 19,813.08p 20,238.94p 59
28/09/2016 20,451.87p 20,740.26p 20,451.87p 20,456.01p 40
27/09/2016 19,474.04p 20,840.53p 19,474.04p 20,342.31p 83
26/09/2016 20,693.75p 20,905.65p 19,918.51p 20,838.46p 298
23/09/2016 20,342.31p 20,798.77p 19,676.63p 20,755.77p 198
22/09/2016 19,196.19p 20,075.63p 19,196.19p 19,887.50p 66
21/09/2016 18,812.50p 19,887.50p 18,812.50p 19,887.50p 195
20/09/2016 18,212.98p 19,825.48p 17,794.35p 19,701.44p 334
19/09/2016 18,692.60p 18,692.60p 17,778.85p 18,212.98p 96
16/09/2016 18,373.20p 18,399.04p 17,690.99p 17,985.58p 92
15/09/2016 18,370.10p 18,399.04p 17,809.86p 17,809.86p 19
14/09/2016 18,404.21p 18,404.21p 17,442.91p 17,882.21p 143
13/09/2016 18,269.83p 18,404.21p 17,597.96p 17,923.56p 61
12/09/2016 17,597.96p 18,256.39p 17,597.96p 17,923.56p 14
09/09/2016 17,386.06p 18,594.61p 17,365.38p 17,365.38p 47
08/09/2016 18,212.98p 19,302.45p 17,428.23p 18,192.31p 362
07/09/2016 19,039.90p 19,893.70p 18,874.52p 18,874.52p 248
06/09/2016 18,688.46p 19,942.28p 17,581.42p 19,515.38p 190
05/09/2016 17,711.66p 18,466.23p 17,469.40p 18,233.65p 107
02/09/2016 17,386.06p 18,580.96p 17,386.06p 17,778.85p 46
01/09/2016 18,623.34p 18,623.34p 17,711.66p 18,026.92p 38
31/08/2016 17,882.21p 19,110.53p 17,753.00p 17,902.88p 217
30/08/2016 18,605.77p 19,500.50p 17,996.33p 18,605.77p 279
26/08/2016 18,605.77p 19,432.69p 16,926.08p 19,112.26p 190
25/08/2016 16,951.92p 17,365.38p 16,347.28p 16,951.92p 198
24/08/2016 15,298.08p 16,827.89p 15,298.08p 16,507.45p 145
23/08/2016 14,913.87p 14,921.19p 14,383.33p 14,677.88p 27
22/08/2016 14,078.36p 15,008.65p 14,078.36p 15,008.65p 20
19/08/2016 14,279.93p 14,804.40p 14,279.93p 14,677.88p 340
18/08/2016 14,693.43p 15,062.40p 14,590.07p 14,677.88p 134
17/08/2016 14,078.36p 14,884.61p 14,078.36p 14,884.61p 237
16/08/2016 14,341.99p 14,512.50p 14,341.95p 14,512.50p 17
15/08/2016 14,719.23p 14,719.23p 14,238.62p 14,471.15p 114
12/08/2016 14,142.86p 14,579.69p 14,142.86p 14,429.81p 42
11/08/2016 14,614.21p 14,614.21p 14,142.86p 14,388.46p 45
10/08/2016 13,334.13p 14,471.15p 13,230.77p 14,471.15p 250
09/08/2016 13,755.87p 14,217.91p 13,644.23p 13,985.34p 142
08/08/2016 13,846.83p 14,483.56p 13,597.99p 14,119.71p 193
05/08/2016 14,450.48p 14,584.86p 14,057.69p 14,119.71p 325
04/08/2016 14,136.25p 14,182.19p 14,057.69p 14,057.69p 37
03/08/2016 13,755.87p 14,016.35p 13,755.87p 14,016.35p 2
02/08/2016 13,689.71p 14,165.19p 13,689.71p 14,057.69p 71
01/08/2016 13,423.92p 14,388.46p 13,423.92p 13,933.65p 9423
29/07/2016 13,644.23p 13,809.61p 13,418.89p 13,809.61p 2559
28/07/2016 14,264.42p 14,264.42p 14,057.69p 14,078.36p 386
27/07/2016 14,057.69p 14,057.69p 13,644.23p 13,757.93p 1686
26/07/2016 13,520.19p 13,831.94p 13,520.19p 13,540.87p 2530
25/07/2016 14,254.09p 14,254.09p 13,664.08p 14,006.01p 614
22/07/2016 13,784.81p 14,264.42p 14,264.42p 14,264.42p 0
21/07/2016 13,784.81p 14,264.42p 13,784.81p 14,264.42p 34
20/07/2016 13,784.81p 14,264.42p 13,784.81p 14,264.42p 9
19/07/2016 14,057.69p 14,057.69p 14,057.69p 14,057.69p 847
18/07/2016 14,202.40p 14,271.04p 14,057.69p 14,057.69p 595
15/07/2016 14,884.61p 14,884.61p 13,969.83p 14,140.39p 367
14/07/2016 14,207.57p 14,264.42p 14,016.35p 14,264.42p 0
13/07/2016 14,207.57p 14,381.23p 13,975.00p 14,016.35p 196
12/07/2016 14,016.35p 14,388.46p 13,995.67p 14,150.72p 41
11/07/2016 13,737.67p 14,037.02p 13,737.67p 14,016.35p 247
08/07/2016 13,737.67p 14,016.35p 13,737.67p 14,016.35p 18
07/07/2016 14,207.57p 14,207.57p 14,016.35p 14,016.35p 7
06/07/2016 13,664.90p 14,016.35p 14,016.35p 14,016.35p 0
05/07/2016 13,664.90p 14,037.02p 13,664.90p 14,016.35p 188
04/07/2016 14,388.46p 14,388.46p 13,845.79p 14,016.35p 96
01/07/2016 13,830.29p 14,357.87p 13,830.29p 14,223.08p 75
30/06/2016 14,388.46p 14,388.46p 14,026.68p 14,026.68p 121
29/06/2016 13,644.23p 14,275.17p 13,480.07p 13,644.23p 439
28/06/2016 13,685.58p 13,977.48p 13,359.98p 13,664.90p 148
27/06/2016 12,837.98p 13,642.89p 12,755.29p 12,755.29p 151

*Close Price adjusted for both dividends and splits