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
04/01/2018 18,953.08p 19,796.54p 18,953.08p 19,350.00p 22
03/01/2018 19,350.00p 19,928.85p 19,184.61p 19,515.38p 65
02/01/2018 19,465.77p 19,928.85p 18,946.46p 19,515.38p 61
29/12/2017 20,425.00p 20,466.35p 20,425.00p 20,466.35p 24
28/12/2017 19,846.15p 20,218.27p 19,846.15p 20,218.27p 12
27/12/2017 20,615.19p 20,466.35p 20,176.92p 20,176.92p 0
22/12/2017 20,615.19p 20,615.19p 20,466.35p 20,466.35p 12
21/12/2017 19,928.85p 20,673.08p 19,928.85p 20,259.62p 52
20/12/2017 20,259.62p 20,569.71p 20,259.62p 20,569.71p 18
19/12/2017 20,776.44p 21,003.85p 20,342.31p 21,003.85p 13
18/12/2017 21,723.27p 21,723.27p 21,210.58p 21,210.58p 5
15/12/2017 21,789.42p 21,789.42p 21,034.86p 21,034.86p 2
14/12/2017 21,748.08p 21,748.08p 21,014.18p 21,045.19p 2460
13/12/2017 20,983.17p 21,365.63p 20,983.17p 21,365.63p 18
12/12/2017 21,913.46p 22,144.17p 19,846.15p 21,479.33p 253
11/12/2017 21,561.81p 21,561.81p 21,262.26p 21,262.26p 10
08/12/2017 21,086.54p 21,561.81p 20,654.47p 21,055.53p 30
07/12/2017 22,595.67p 22,658.52p 21,500.00p 21,624.04p 112
06/12/2017 23,339.90p 23,339.90p 22,947.12p 22,947.12p 50
05/12/2017 25,634.62p 25,634.62p 23,567.31p 23,774.04p 165
04/12/2017 22,740.38p 26,631.06p 22,202.88p 25,551.92p 673
01/12/2017 23,153.85p 23,153.85p 21,665.38p 22,947.12p 105
30/11/2017 21,789.42p 23,083.58p 21,739.81p 22,409.62p 42
29/11/2017 21,479.33p 23,067.02p 20,218.27p 22,471.63p 231
28/11/2017 19,846.15p 21,086.54p 19,846.15p 21,086.54p 88
27/11/2017 19,432.69p 21,045.19p 19,432.69p 20,259.62p 206
24/11/2017 18,595.02p 19,116.39p 18,595.02p 19,081.25p 94
23/11/2017 18,982.02p 18,982.02p 18,192.31p 18,667.79p 36
22/11/2017 18,192.31p 18,750.48p 18,192.31p 18,750.48p 0
21/11/2017 18,068.27p 18,750.48p 18,068.27p 18,750.48p 4
20/11/2017 18,275.00p 18,853.85p 18,275.00p 18,853.85p 43
17/11/2017 18,254.33p 19,019.23p 18,254.33p 19,019.23p 231
16/11/2017 18,647.12p 18,843.51p 18,501.78p 18,843.51p 16
15/11/2017 18,647.12p 19,001.04p 18,267.97p 18,543.75p 980
14/11/2017 19,019.23p 19,412.02p 18,681.43p 18,833.17p 101
13/11/2017 18,647.12p 19,019.23p 18,874.52p 18,874.52p 0
10/11/2017 18,647.12p 19,267.31p 18,068.27p 19,019.23p 85
09/11/2017 19,432.69p 19,143.27p 19,019.23p 19,143.27p 37
08/11/2017 19,432.69p 19,432.69p 18,605.77p 19,019.23p 119
07/11/2017 19,019.23p 19,267.31p 18,874.52p 19,060.58p 82
06/11/2017 19,019.23p 18,957.21p 18,678.54p 18,957.21p 131
03/11/2017 19,019.23p 19,225.96p 18,812.50p 18,812.50p 0
02/11/2017 19,019.23p 19,225.96p 19,019.23p 19,225.96p 133
01/11/2017 19,432.69p 19,432.69p 18,967.55p 19,225.96p 144
31/10/2017 19,019.23p 19,019.23p 18,812.50p 18,812.50p 88
30/10/2017 18,605.77p 19,267.31p 18,115.82p 18,771.15p 10697
27/10/2017 18,791.83p 19,432.69p 18,068.27p 18,988.22p 181
26/10/2017 17,944.23p 18,770.33p 17,944.23p 18,275.00p 114
25/10/2017 17,778.85p 18,812.50p 17,778.85p 18,378.37p 209
24/10/2017 18,192.31p 18,605.77p 16,310.23p 17,654.81p 664
23/10/2017 19,163.94p 20,425.00p 18,605.77p 18,895.19p 209
20/10/2017 20,259.62p 21,033.62p 19,184.61p 19,928.85p 150
19/10/2017 20,259.62p 20,637.52p 19,918.51p 19,918.51p 1
18/10/2017 20,259.62p 19,918.51p 19,918.51p 19,918.51p 0
17/10/2017 20,259.62p 20,637.52p 19,918.51p 19,918.51p 86
16/10/2017 20,259.62p 20,631.73p 19,184.61p 19,908.17p 426
13/10/2017 21,127.89p 21,127.89p 20,673.08p 20,683.41p 82
12/10/2017 22,761.06p 22,761.06p 21,086.54p 21,427.64p 153
11/10/2017 23,215.86p 23,288.22p 23,277.89p 23,288.22p 11
10/10/2017 23,215.86p 23,288.22p 23,277.89p 23,277.89p 2
09/10/2017 23,215.86p 23,360.58p 23,288.22p 23,288.22p 4
06/10/2017 23,215.86p 23,360.58p 22,761.06p 23,360.58p 20
05/10/2017 22,761.06p 23,195.19p 23,143.51p 23,143.51p 11
04/10/2017 22,761.06p 23,815.39p 22,761.06p 23,195.19p 8
03/10/2017 22,492.31p 23,153.85p 23,153.85p 23,153.85p 12
02/10/2017 22,492.31p 23,236.54p 23,153.85p 23,153.85p 0
29/09/2017 22,492.31p 23,236.54p 22,492.31p 23,236.54p 18
28/09/2017 24,042.79p 23,153.85p 22,533.65p 22,533.65p 28
27/09/2017 24,042.79p 24,042.79p 22,740.38p 23,153.85p 60
26/09/2017 25,221.15p 24,662.98p 24,538.94p 24,538.94p 37
25/09/2017 25,221.15p 25,221.15p 24,662.98p 24,662.98p 6
22/09/2017 22,512.98p 24,600.96p 24,600.96p 24,600.96p 0
21/09/2017 22,512.98p 24,600.96p 24,600.96p 24,600.96p 7
20/09/2017 22,512.98p 24,600.96p 24,394.23p 24,600.96p 27
19/09/2017 22,512.98p 24,642.31p 24,394.23p 24,394.23p 117
18/09/2017 22,512.98p 24,807.69p 22,512.98p 24,642.31p 75
15/09/2017 21,500.00p 22,006.49p 22,006.49p 22,006.49p 0
14/09/2017 21,500.00p 22,006.49p 21,500.00p 22,006.49p 2
13/09/2017 22,078.85p 22,533.65p 22,326.92p 22,326.92p 6
12/09/2017 22,078.85p 22,533.65p 22,533.65p 22,533.65p 7
11/09/2017 22,078.85p 22,533.65p 22,078.85p 22,533.65p 49
08/09/2017 21,500.00p 21,500.00p 21,107.21p 21,107.21p 115
07/09/2017 19,846.15p 21,086.54p 20,828.13p 21,086.54p 42
06/09/2017 19,846.15p 20,828.13p 20,259.62p 20,828.13p 88
05/09/2017 19,846.15p 20,673.08p 19,846.15p 20,259.62p 60
04/09/2017 21,086.54p 21,086.54p 19,990.87p 19,990.87p 66
01/09/2017 22,388.94p 22,388.94p 21,520.67p 21,603.36p 376
31/08/2017 24,394.23p 24,394.23p 23,360.58p 23,360.58p 22
30/08/2017 23,153.85p 23,288.22p 23,288.22p 23,288.22p 14
29/08/2017 23,153.85p 23,774.04p 23,288.22p 23,288.22p 0
25/08/2017 23,153.85p 23,774.04p 23,422.60p 23,774.04p 75
24/08/2017 23,153.85p 23,422.60p 22,947.12p 23,422.60p 21
23/08/2017 23,153.85p 22,947.12p 22,812.74p 22,947.12p 69
22/08/2017 23,153.85p 22,947.12p 22,812.74p 22,812.74p 42
21/08/2017 23,153.85p 22,947.12p 22,947.12p 22,947.12p 47
18/08/2017 23,153.85p 22,947.12p 22,947.12p 22,947.12p 23
17/08/2017 23,153.85p 22,947.12p 22,936.78p 22,947.12p 86
16/08/2017 23,153.85p 23,153.85p 22,936.78p 22,936.78p 12
15/08/2017 23,195.19p 23,195.19p 23,153.85p 23,153.85p 27
14/08/2017 24,476.92p 24,476.92p 23,939.42p 23,939.42p 26
11/08/2017 25,076.44p 25,055.77p 25,055.77p 25,055.77p 61
10/08/2017 25,076.44p 25,076.44p 24,497.60p 25,055.77p 26
09/08/2017 25,324.52p 25,324.52p 25,055.77p 25,055.77p 27
08/08/2017 26,461.54p 26,461.54p 25,934.38p 25,934.38p 41
07/08/2017 27,288.46p 27,288.46p 26,750.96p 26,750.96p 83
04/08/2017 26,130.77p 26,275.48p 26,192.79p 26,275.48p 38
03/08/2017 26,130.77p 26,544.23p 26,192.79p 26,192.79p 9
02/08/2017 26,130.77p 26,544.23p 26,130.77p 26,544.23p 11
01/08/2017 26,027.40p 26,864.66p 26,089.42p 26,864.66p 164
31/07/2017 26,027.40p 26,089.42p 26,027.40p 26,089.42p 31
28/07/2017 26,068.75p 26,048.08p 26,048.08p 26,048.08p 24
27/07/2017 26,068.75p 26,048.08p 26,048.08p 26,048.08p 9
26/07/2017 26,068.75p 26,048.08p 26,048.08p 26,048.08p 26
25/07/2017 26,068.75p 26,068.75p 26,048.08p 26,048.08p 41
24/07/2017 25,221.15p 25,634.62p 25,221.15p 25,624.28p 29
21/07/2017 25,221.15p 26,234.13p 25,221.15p 25,820.67p 70
20/07/2017 25,221.15p 26,006.73p 25,221.15p 26,006.73p 9
19/07/2017 25,221.15p 26,058.41p 25,779.33p 26,058.41p 42
18/07/2017 25,221.15p 25,779.33p 25,221.15p 25,779.33p 26
17/07/2017 26,440.87p 26,461.54p 26,440.87p 26,461.54p 19
14/07/2017 26,440.87p 26,440.87p 26,079.09p 26,079.09p 10
13/07/2017 25,221.15p 25,427.89p 25,221.15p 25,427.89p 28
12/07/2017 25,241.83p 25,448.56p 24,414.90p 25,448.56p 116
11/07/2017 26,048.08p 26,048.08p 25,634.62p 25,634.62p 30
10/07/2017 26,068.75p 26,068.75p 25,469.23p 25,469.23p 6
07/07/2017 24,828.37p 25,448.56p 25,448.56p 25,448.56p 10
06/07/2017 24,828.37p 25,448.56p 24,807.69p 25,448.56p 15
05/07/2017 25,303.85p 25,655.29p 25,427.89p 25,427.89p 40
04/07/2017 25,303.85p 25,655.29p 25,655.29p 25,655.29p 0
03/07/2017 25,303.85p 25,655.29p 25,221.15p 25,655.29p 71
30/06/2017 25,303.85p 25,221.15p 24,869.71p 25,221.15p 24
29/06/2017 25,303.85p 24,869.71p 24,869.71p 24,869.71p 13
28/06/2017 25,303.85p 24,869.71p 24,869.71p 24,869.71p 0
27/06/2017 25,303.85p 24,869.71p 24,859.37p 24,869.71p 263
26/06/2017 25,303.85p 24,859.37p 24,818.03p 24,859.37p 0
23/06/2017 25,303.85p 25,303.85p 24,818.03p 24,818.03p 12
22/06/2017 25,221.15p 24,818.03p 24,797.36p 24,797.36p 0
21/06/2017 25,221.15p 25,221.15p 24,818.03p 24,818.03p 12
20/06/2017 24,874.88p 24,456.25p 24,445.91p 24,445.91p 0
19/06/2017 24,874.88p 24,507.93p 24,456.25p 24,456.25p 0
16/06/2017 24,874.88p 24,874.88p 23,980.77p 24,507.93p 566
15/06/2017 23,732.69p 24,967.19p 23,608.65p 24,797.36p 289
14/06/2017 24,011.78p 24,249.52p 24,011.78p 24,094.47p 11
13/06/2017 23,980.77p 23,980.77p 23,339.90p 23,980.77p 130
12/06/2017 22,988.46p 24,177.16p 22,182.21p 24,177.16p 456
09/06/2017 24,228.85p 24,704.33p 23,499.40p 24,352.88p 181
08/06/2017 24,973.08p 24,973.08p 24,880.05p 24,880.05p 16
07/06/2017 24,807.69p 24,973.08p 24,569.95p 24,880.05p 35
06/06/2017 25,055.77p 25,117.79p 24,642.31p 24,880.05p 75
05/06/2017 25,076.44p 25,076.44p 24,001.44p 24,890.38p 37
02/06/2017 24,249.52p 24,880.05p 24,228.85p 24,880.05p 18
01/06/2017 24,890.38p 24,962.74p 24,787.02p 24,962.74p 637
31/05/2017 24,993.75p 24,993.75p 23,980.77p 24,745.67p 29
30/05/2017 24,807.69p 25,004.09p 23,980.77p 25,004.09p 35
26/05/2017 24,187.50p 25,334.86p 23,980.77p 25,045.43p 168
25/05/2017 25,469.23p 25,639.78p 24,807.69p 25,417.55p 1941
24/05/2017 25,634.62p 26,151.44p 25,221.15p 25,851.68p 253
23/05/2017 25,221.15p 25,794.83p 25,221.15p 25,655.29p 48
22/05/2017 26,213.46p 26,213.46p 25,469.23p 25,758.65p 246
19/05/2017 25,241.83p 25,800.00p 25,076.44p 25,717.31p 100
18/05/2017 26,440.87p 26,440.87p 25,365.87p 25,510.58p 154
17/05/2017 26,244.47p 26,244.47p 25,851.68p 26,048.08p 20
16/05/2017 26,213.46p 26,213.46p 26,048.08p 26,048.08p 13
15/05/2017 26,048.08p 26,197.96p 25,262.50p 25,965.39p 683
12/05/2017 25,779.33p 26,709.62p 25,303.85p 25,841.35p 617
11/05/2017 25,858.71p 25,858.71p 25,257.33p 25,386.54p 91
10/05/2017 26,003.90p 26,003.90p 25,634.62p 25,634.62p 66
09/05/2017 25,696.63p 26,213.46p 24,877.15p 25,386.54p 399
08/05/2017 26,151.44p 26,854.33p 24,915.19p 26,337.50p 214
05/05/2017 26,048.08p 27,267.79p 24,807.69p 25,427.89p 733
04/05/2017 26,048.08p 27,267.79p 24,807.69p 26,254.81p 1536
03/05/2017 24,807.69p 25,221.15p 24,807.69p 24,931.73p 143
02/05/2017 23,629.33p 25,717.31p 23,629.33p 24,787.02p 643
28/04/2017 23,133.17p 23,401.92p 22,543.99p 23,401.92p 335
27/04/2017 23,025.10p 23,025.10p 22,492.31p 22,492.31p 30
26/04/2017 22,342.47p 22,492.31p 22,342.47p 22,492.31p 12
25/04/2017 22,812.74p 22,812.74p 22,492.31p 22,492.31p 3
24/04/2017 22,926.44p 22,926.44p 21,934.13p 22,492.31p 63
21/04/2017 22,492.31p 22,988.46p 21,934.13p 22,368.27p 81
20/04/2017 21,012.94p 22,818.94p 21,012.94p 22,244.23p 2514
19/04/2017 22,006.49p 22,006.49p 21,375.96p 21,375.96p 43
18/04/2017 21,913.46p 22,124.33p 21,109.51p 21,706.73p 96
13/04/2017 21,086.54p 22,017.90p 21,086.54p 21,634.38p 104
12/04/2017 21,360.46p 22,127.43p 21,360.46p 21,644.71p 88
11/04/2017 21,107.21p 22,210.33p 21,107.21p 21,644.71p 189
10/04/2017 22,210.33p 22,210.33p 21,706.73p 21,706.73p 25
07/04/2017 21,436.95p 22,311.42p 21,107.21p 21,830.77p 55
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

*Close Price adjusted for both dividends and splits