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
22/08/2019 800.00p 800.00p 710.00p 800.00p 1164
21/08/2019 660.00p 691.00p 660.00p 691.00p 1012
20/08/2019 798.00p 798.00p 698.00p 698.00p 74
19/08/2019 722.00p 770.00p 629.40p 698.00p 11126
16/08/2019 770.00p 830.52p 731.10p 779.00p 270
15/08/2019 766.00p 849.69p 765.40p 810.00p 1655
14/08/2019 890.00p 898.00p 752.00p 825.00p 4004
13/08/2019 880.00p 975.00p 866.00p 908.00p 191
12/08/2019 998.00p 998.00p 812.00p 872.00p 1101
09/08/2019 752.00p 990.79p 752.00p 917.00p 7379
08/08/2019 898.00p 898.00p 805.01p 824.00p 1400
07/08/2019 858.00p 870.60p 794.00p 794.00p 1657
06/08/2019 800.00p 895.00p 770.70p 780.00p 5700
05/08/2019 982.00p 982.00p 800.00p 892.00p 3497
02/08/2019 910.00p 950.00p 910.00p 917.00p 677
01/08/2019 984.00p 984.00p 858.00p 858.00p 422
31/07/2019 845.00p 934.00p 802.00p 842.00p 1978
30/07/2019 964.00p 995.59p 831.41p 843.00p 4212
29/07/2019 917.50p 939.00p 917.50p 939.00p 1558
26/07/2019 920.00p 984.00p 920.00p 924.00p 708
25/07/2019 902.00p 995.00p 902.00p 928.00p 1574
24/07/2019 998.01p 998.01p 902.00p 975.00p 533
23/07/2019 1,017.00p 1,017.00p 930.00p 933.00p 955
22/07/2019 950.00p 1,018.60p 950.00p 1,005.00p 410
19/07/2019 1,035.00p 1,035.00p 951.00p 982.50p 2149
18/07/2019 922.00p 1,026.04p 922.00p 1,003.50p 332
17/07/2019 906.00p 1,012.00p 906.00p 985.00p 1231
16/07/2019 1,055.00p 1,140.00p 950.00p 1,000.00p 2977
15/07/2019 1,038.62p 1,038.62p 968.00p 1,022.50p 1823
12/07/2019 1,020.00p 1,030.00p 944.48p 966.00p 4019
11/07/2019 990.00p 1,100.00p 822.60p 1,005.00p 29618
10/07/2019 700.00p 918.00p 700.00p 900.00p 15166
09/07/2019 625.00p 672.79p 625.00p 628.00p 1893
08/07/2019 610.00p 730.00p 610.00p 610.00p 1392
05/07/2019 750.00p 750.00p 656.00p 656.00p 753
04/07/2019 750.00p 798.00p 659.30p 724.00p 4243
03/07/2019 798.00p 798.00p 675.00p 762.00p 1210
02/07/2019 700.00p 735.00p 602.00p 708.00p 2398
01/07/2019 700.00p 700.00p 614.00p 633.00p 1356
28/06/2019 636.00p 680.00p 636.00p 645.00p 792
27/06/2019 698.00p 698.00p 615.00p 660.00p 1176
26/06/2019 698.00p 698.00p 610.76p 626.00p 833
25/06/2019 600.00p 665.00p 600.00p 627.00p 2146
24/06/2019 630.00p 698.00p 627.00p 627.00p 3290
21/06/2019 650.00p 660.00p 605.88p 613.00p 5112
20/06/2019 662.00p 688.00p 655.00p 672.00p 2021
19/06/2019 678.00p 692.00p 647.50p 684.00p 857
18/06/2019 650.00p 695.00p 650.00p 674.00p 770
17/06/2019 674.00p 731.50p 656.19p 670.00p 3565
14/06/2019 663.70p 731.80p 663.70p 669.00p 510
13/06/2019 700.00p 760.00p 673.00p 673.00p 2731
12/06/2019 798.00p 798.00p 698.00p 698.00p 217
11/06/2019 719.00p 731.70p 672.20p 698.00p 2602
10/06/2019 650.00p 754.00p 650.00p 675.00p 6532
07/06/2019 770.00p 770.00p 725.01p 753.00p 4850
06/06/2019 700.00p 759.00p 660.00p 733.00p 10879
05/06/2019 800.00p 934.00p 725.00p 738.00p 6143
04/06/2019 998.00p 1,060.00p 803.96p 842.00p 23042
03/06/2019 990.00p 996.00p 665.00p 824.00p 10493
31/05/2019 720.00p 720.00p 683.00p 700.00p 1791
30/05/2019 700.00p 825.80p 680.00p 716.00p 9153
29/05/2019 800.00p 850.00p 720.00p 746.00p 2772
28/05/2019 722.00p 779.99p 715.00p 750.00p 5640
24/05/2019 760.00p 789.00p 720.00p 749.00p 1618
23/05/2019 789.00p 789.00p 758.01p 766.00p 1027
22/05/2019 784.99p 784.99p 730.00p 730.00p 882
21/05/2019 800.00p 800.00p 700.00p 730.00p 123
20/05/2019 800.00p 800.00p 715.00p 744.00p 451
17/05/2019 770.00p 798.00p 740.00p 740.00p 2061
16/05/2019 800.00p 800.00p 770.00p 800.00p 959
15/05/2019 782.00p 810.00p 765.00p 797.00p 779
14/05/2019 802.00p 890.19p 771.00p 801.00p 5419
13/05/2019 872.00p 900.00p 812.00p 847.00p 896
10/05/2019 898.00p 900.00p 785.01p 867.00p 6745
09/05/2019 770.00p 825.00p 721.00p 789.00p 1954
08/05/2019 710.00p 849.00p 700.00p 723.00p 4554
07/05/2019 720.00p 800.00p 700.00p 774.00p 4854
03/05/2019 760.00p 762.32p 702.00p 732.00p 6203
02/05/2019 990.00p 990.00p 731.00p 765.00p 4374
01/05/2019 800.00p 848.00p 726.00p 815.00p 8889
30/04/2019 950.00p 950.00p 725.00p 827.00p 30616
29/04/2019 1,050.00p 1,098.00p 975.50p 976.00p 18548
26/04/2019 1,125.00p 1,260.00p 1,005.00p 1,067.50p 27893
25/04/2019 1,095.00p 1,095.00p 965.00p 974.00p 4430
24/04/2019 1,036.37p 1,036.37p 985.00p 990.00p 3276
23/04/2019 1,110.00p 1,150.00p 986.00p 995.50p 12975
18/04/2019 1,085.00p 1,090.00p 1,046.00p 1,062.50p 12866
17/04/2019 1,085.00p 1,121.00p 1,056.30p 1,067.50p 5947
16/04/2019 1,140.00p 1,165.00p 1,060.00p 1,095.00p 17573
15/04/2019 1,100.00p 1,160.66p 1,040.15p 1,122.50p 28192
12/04/2019 948.00p 1,100.00p 947.28p 987.50p 35677
11/04/2019 1,000.00p 1,119.00p 979.00p 979.00p 31057
10/04/2019 1,050.00p 1,050.00p 900.00p 1,025.00p 20105
09/04/2019 1,050.00p 1,080.00p 937.50p 953.00p 17075
08/04/2019 1,105.00p 1,147.73p 937.87p 939.00p 20829
05/04/2019 982.00p 1,145.00p 965.00p 1,102.50p 16755
04/04/2019 700.00p 1,135.00p 685.00p 914.00p 43263
03/04/2019 660.00p 720.50p 641.50p 679.00p 6178
02/04/2019 600.00p 724.00p 553.50p 685.00p 31363
01/04/2019 750.00p 825.00p 609.60p 630.00p 49062
29/03/2019 855.00p 925.00p 785.00p 850.00p 984
28/03/2019 900.00p 993.10p 812.50p 882.50p 2371
27/03/2019 975.00p 1,080.00p 911.40p 940.00p 1396
26/03/2019 1,190.00p 1,190.00p 1,000.00p 1,035.00p 422
25/03/2019 1,090.00p 1,100.00p 1,060.00p 1,060.00p 914
22/03/2019 1,120.00p 1,135.00p 1,060.00p 1,060.00p 211
21/03/2019 1,150.00p 1,150.00p 1,060.00p 1,060.00p 523
20/03/2019 1,150.00p 1,150.00p 1,055.00p 1,075.00p 795
19/03/2019 1,200.00p 1,200.00p 1,055.00p 1,065.00p 422
18/03/2019 1,110.00p 1,110.00p 1,018.00p 1,050.00p 1187
15/03/2019 1,100.00p 1,165.00p 1,100.00p 1,120.00p 378
14/03/2019 1,220.00p 1,220.00p 1,120.00p 1,120.00p 5010
13/03/2019 1,160.00p 1,220.00p 1,155.00p 1,220.00p 503
12/03/2019 1,200.00p 1,225.00p 1,110.00p 1,220.00p 741
11/03/2019 1,165.00p 1,165.00p 1,125.00p 1,150.00p 158
08/03/2019 1,130.00p 1,185.00p 1,110.00p 1,185.00p 445
07/03/2019 1,130.00p 1,150.00p 1,130.00p 1,150.00p 16
06/03/2019 1,200.00p 1,200.00p 1,125.00p 1,150.00p 268
05/03/2019 1,230.00p 1,245.00p 1,085.35p 1,145.00p 297
04/03/2019 1,323.50p 1,323.50p 1,231.00p 1,255.00p 183
01/03/2019 1,280.00p 1,294.50p 1,235.00p 1,255.00p 208
28/02/2019 1,292.50p 1,295.00p 1,270.00p 1,270.00p 212
27/02/2019 1,214.00p 1,295.00p 1,202.80p 1,270.00p 169
26/02/2019 1,235.00p 1,300.00p 1,235.00p 1,270.00p 236
25/02/2019 1,340.00p 1,340.00p 1,270.00p 1,270.00p 191
22/02/2019 1,290.00p 1,317.28p 1,240.00p 1,290.00p 321
21/02/2019 1,250.00p 1,294.73p 1,200.00p 1,275.00p 913
20/02/2019 1,181.50p 1,181.50p 1,175.00p 1,175.00p 10
19/02/2019 1,175.00p 1,175.00p 1,175.00p 1,175.00p 71
18/02/2019 1,142.50p 1,237.40p 1,142.50p 1,175.00p 390
15/02/2019 1,200.00p 1,283.70p 1,173.50p 1,205.00p 1280
14/02/2019 1,560.00p 1,625.00p 1,220.00p 1,265.00p 10061
13/02/2019 1,592.83p 1,600.00p 1,575.00p 1,600.00p 260
12/02/2019 1,686.70p 1,686.70p 1,642.50p 1,675.00p 10
11/02/2019 1,695.00p 1,695.00p 1,642.50p 1,675.00p 89
08/02/2019 1,610.00p 1,690.00p 1,610.00p 1,675.00p 449
07/02/2019 1,740.00p 1,740.00p 1,675.00p 1,675.00p 0
06/02/2019 1,642.50p 1,695.00p 1,642.50p 1,675.00p 33
05/02/2019 1,700.00p 1,700.00p 1,675.00p 1,675.00p 29
04/02/2019 1,650.00p 1,740.00p 1,650.00p 1,675.00p 483
01/02/2019 1,620.00p 1,710.00p 1,620.00p 1,650.00p 159
31/01/2019 1,750.00p 1,750.00p 1,610.00p 1,670.00p 2294
30/01/2019 1,750.00p 1,750.00p 1,661.80p 1,705.00p 187
29/01/2019 1,650.00p 1,775.00p 1,612.50p 1,775.00p 1846
28/01/2019 1,800.00p 1,910.00p 1,710.00p 1,775.00p 1575
25/01/2019 2,000.00p 2,065.00p 1,925.00p 1,955.00p 2410
24/01/2019 1,900.00p 2,025.00p 1,900.00p 1,975.00p 599
23/01/2019 2,000.00p 2,280.00p 1,927.00p 1,960.00p 5363
22/01/2019 1,900.00p 2,040.00p 1,885.00p 1,885.00p 344
21/01/2019 1,800.00p 1,940.00p 1,765.00p 1,850.00p 303
18/01/2019 2,060.00p 2,060.00p 1,790.00p 1,870.00p 444
17/01/2019 1,830.00p 1,984.00p 1,810.00p 1,925.00p 297
16/01/2019 1,850.00p 1,990.00p 1,838.20p 1,950.00p 481
15/01/2019 1,995.16p 1,995.16p 1,867.50p 1,955.00p 256
14/01/2019 1,810.00p 1,950.00p 1,810.00p 1,950.00p 105
11/01/2019 1,900.00p 1,900.00p 1,817.50p 1,875.00p 320
10/01/2019 2,080.00p 2,080.00p 1,820.00p 1,820.00p 1852
09/01/2019 1,750.00p 1,950.00p 1,750.00p 1,920.00p 64
08/01/2019 1,990.00p 1,990.00p 1,800.00p 1,895.00p 171
07/01/2019 1,750.00p 1,894.00p 1,742.67p 1,870.00p 772
04/01/2019 1,800.00p 1,875.00p 1,750.00p 1,820.00p 1079
03/01/2019 2,180.00p 2,180.00p 1,800.00p 1,845.00p 1281
02/01/2019 1,910.00p 2,050.00p 1,876.00p 2,020.00p 808
31/12/2018 2,200.00p 2,200.00p 1,925.00p 2,060.00p 821
28/12/2018 1,700.00p 2,332.48p 1,691.30p 2,050.00p 4049
27/12/2018 1,390.00p 1,700.00p 1,350.00p 1,530.00p 630
24/12/2018 1,150.00p 1,354.00p 1,020.00p 1,245.00p 855
21/12/2018 1,100.00p 1,200.00p 907.20p 1,145.00p 1850
20/12/2018 1,158.00p 1,300.00p 1,158.00p 1,195.00p 906
19/12/2018 1,550.00p 1,550.00p 1,370.00p 1,370.00p 118
18/12/2018 1,490.00p 1,490.00p 1,268.00p 1,370.00p 47
17/12/2018 1,239.00p 1,370.00p 1,239.00p 1,370.00p 46
14/12/2018 1,450.00p 1,450.00p 1,395.00p 1,395.00p 5
13/12/2018 1,400.00p 1,450.00p 1,395.00p 1,395.00p 49
12/12/2018 1,600.00p 1,600.00p 1,510.00p 1,545.00p 145
11/12/2018 1,500.00p 1,590.00p 1,300.00p 1,495.00p 310
10/12/2018 1,300.00p 1,585.00p 1,300.00p 1,495.00p 140
07/12/2018 1,400.00p 1,567.20p 1,278.00p 1,395.00p 335
06/12/2018 1,711.40p 1,711.40p 1,411.70p 1,495.00p 458
05/12/2018 1,810.00p 1,945.00p 1,810.00p 1,945.00p 74
04/12/2018 1,890.00p 1,955.00p 1,875.10p 1,955.00p 201
03/12/2018 1,834.80p 1,939.00p 1,834.80p 1,905.00p 35
30/11/2018 2,020.00p 2,059.00p 1,834.80p 1,910.00p 507
29/11/2018 2,120.00p 2,140.00p 1,950.00p 2,040.00p 2276
28/11/2018 1,868.85p 1,885.38p 1,687.75p 1,720.00p 612
27/11/2018 1,819.23p 2,212.02p 1,579.42p 1,819.23p 2285
26/11/2018 2,679.23p 2,707.68p 2,646.15p 2,646.15p 447
23/11/2018 2,695.77p 2,828.08p 2,675.92p 2,819.81p 137
22/11/2018 2,732.98p 2,786.73p 2,732.98p 2,786.73p 52
21/11/2018 2,894.23p 2,894.23p 2,732.98p 2,819.81p 79
20/11/2018 2,894.23p 2,952.12p 2,745.38p 2,786.73p 208
19/11/2018 2,851.23p 2,882.65p 2,709.00p 2,778.46p 139
16/11/2018 2,709.00p 2,795.00p 2,709.00p 2,795.00p 27
15/11/2018 2,851.23p 2,851.23p 2,761.92p 2,761.92p 3
14/11/2018 2,828.08p 2,909.78p 2,723.88p 2,811.54p 629
13/11/2018 3,006.69p 3,006.69p 2,935.58p 2,935.58p 109
12/11/2018 3,010.00p 3,038.12p 2,831.38p 2,976.92p 441
09/11/2018 3,307.69p 3,307.69p 2,829.73p 3,026.54p 1855
08/11/2018 3,473.08p 3,473.08p 3,349.04p 3,398.65p 354
07/11/2018 3,390.38p 3,473.08p 3,373.85p 3,406.92p 253

*Close Price adjusted for both dividends and splits