Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/07/2011 282.00p 282.30p 274.75p 277.00p 143068
11/07/2011 286.75p 286.75p 283.25p 283.50p 15664
08/07/2011 290.00p 290.00p 282.00p 282.00p 14144
07/07/2011 282.00p 299.90p 273.25p 295.00p 148531
06/07/2011 273.00p 276.00p 273.00p 273.25p 22365
05/07/2011 277.50p 277.50p 274.00p 274.00p 4466
04/07/2011 273.00p 276.50p 273.00p 276.50p 11021
01/07/2011 271.25p 277.50p 271.25p 277.50p 17682
30/06/2011 272.25p 274.49p 272.25p 273.75p 10158
29/06/2011 271.00p 277.50p 271.00p 275.25p 46027
28/06/2011 270.00p 275.00p 270.00p 275.00p 37284
27/06/2011 270.00p 272.00p 270.00p 270.00p 72148
24/06/2011 270.00p 276.75p 268.00p 270.50p 222187
23/06/2011 280.00p 280.00p 270.00p 273.00p 124624
22/06/2011 281.00p 282.00p 280.00p 281.00p 108058
21/06/2011 284.00p 285.00p 282.00p 283.00p 281492
20/06/2011 285.00p 285.00p 280.00p 281.50p 33881
17/06/2011 280.00p 290.00p 280.00p 286.00p 1513819
16/06/2011 285.00p 288.50p 280.05p 286.50p 1248873
15/06/2011 285.00p 287.00p 280.00p 285.00p 944357
14/06/2011 277.00p 285.00p 275.05p 283.00p 778338
13/06/2011 279.00p 280.00p 276.50p 277.50p 448618
10/06/2011 270.50p 285.00p 270.50p 280.00p 539276
09/06/2011 260.00p 273.00p 259.00p 273.00p 236141
08/06/2011 258.50p 261.50p 255.00p 260.00p 102422
07/06/2011 254.50p 260.00p 254.50p 260.00p 19869
06/06/2011 249.50p 256.50p 249.50p 254.50p 41113
03/06/2011 249.00p 249.75p 249.00p 249.50p 19773
02/06/2011 249.00p 250.45p 246.60p 249.00p 0
01/06/2011 249.50p 250.45p 246.60p 249.00p 4771
31/05/2011 250.00p 251.50p 247.75p 250.00p 2242
27/05/2011 250.00p 250.60p 247.60p 250.00p 26305
26/05/2011 251.50p 251.50p 247.00p 250.00p 25000
25/05/2011 252.50p 253.00p 248.95p 251.50p 42549
24/05/2011 252.50p 254.00p 250.05p 252.50p 102161
23/05/2011 249.00p 253.00p 249.00p 252.50p 11536
20/05/2011 249.50p 254.00p 249.00p 250.00p 277984
19/05/2011 236.50p 250.00p 236.50p 248.25p 443068
18/05/2011 233.00p 238.00p 233.00p 236.00p 176625
17/05/2011 233.50p 233.50p 230.00p 230.00p 62983
16/05/2011 233.50p 235.25p 230.00p 233.50p 11939
13/05/2011 233.50p 235.00p 231.12p 233.50p 80207
12/05/2011 231.50p 234.00p 230.70p 233.50p 23000
11/05/2011 230.50p 234.00p 230.00p 231.50p 11391
10/05/2011 230.50p 232.75p 226.00p 230.50p 18216
09/05/2011 237.50p 237.50p 227.00p 230.50p 16308
06/05/2011 237.50p 238.00p 237.50p 237.50p 3500
05/05/2011 239.00p 240.44p 235.00p 237.50p 115077
04/05/2011 243.50p 243.50p 235.00p 239.00p 22500
03/05/2011 238.50p 245.88p 238.50p 243.50p 81692
28/04/2011 231.00p 241.00p 231.00p 238.50p 357120
27/04/2011 221.00p 234.00p 219.50p 230.00p 178854
26/04/2011 219.00p 223.89p 217.50p 221.00p 34795
21/04/2011 218.50p 220.25p 218.43p 218.50p 18429
20/04/2011 219.00p 219.00p 216.00p 217.50p 4639
19/04/2011 220.00p 220.00p 217.00p 219.00p 193329
18/04/2011 223.50p 225.00p 218.62p 220.00p 24500
15/04/2011 223.50p 226.00p 220.00p 223.50p 24324
14/04/2011 224.00p 224.00p 222.00p 223.50p 3986
13/04/2011 225.00p 227.40p 222.60p 225.00p 124266
12/04/2011 225.00p 229.00p 224.00p 225.00p 0
11/04/2011 225.00p 229.00p 225.00p 225.00p 1858
08/04/2011 225.00p 230.00p 220.50p 225.00p 170961
07/04/2011 225.00p 229.00p 218.99p 225.00p 7990
06/04/2011 225.50p 227.50p 225.00p 225.00p 9954
05/04/2011 230.00p 230.00p 220.00p 225.50p 56072
04/04/2011 230.00p 235.00p 225.00p 230.00p 21816
01/04/2011 230.00p 234.00p 226.50p 230.00p 17759
31/03/2011 233.50p 234.50p 227.64p 230.00p 63334
30/03/2011 236.00p 236.00p 230.70p 233.50p 674523
29/03/2011 245.00p 245.00p 235.00p 236.00p 41730
28/03/2011 245.00p 246.43p 240.80p 245.00p 3585
25/03/2011 237.50p 248.00p 237.50p 245.00p 271718
24/03/2011 236.50p 240.00p 233.35p 237.50p 180507
23/03/2011 232.50p 240.00p 232.50p 236.50p 19587
22/03/2011 227.00p 239.00p 227.00p 234.00p 68826
21/03/2011 212.00p 226.00p 212.00p 223.00p 19517
18/03/2011 212.00p 216.00p 209.00p 212.00p 13929
17/03/2011 212.50p 212.50p 208.00p 212.50p 1708
16/03/2011 210.00p 215.90p 210.00p 212.50p 94154
15/03/2011 211.00p 211.00p 207.50p 207.50p 18005
14/03/2011 215.00p 215.00p 208.00p 211.00p 5119
11/03/2011 215.00p 215.00p 212.96p 215.00p 2640
10/03/2011 215.00p 215.00p 212.00p 215.00p 16188
09/03/2011 215.00p 217.00p 215.00p 215.00p 2500
08/03/2011 215.00p 216.00p 212.96p 215.00p 8681
07/03/2011 215.00p 215.00p 212.96p 215.00p 599
04/03/2011 215.00p 216.42p 215.00p 215.00p 1500
03/03/2011 215.00p 217.00p 215.00p 215.00p 2500
02/03/2011 215.00p 215.00p 213.20p 215.00p 330365
01/03/2011 215.00p 215.00p 212.66p 215.00p 500
28/02/2011 215.00p 216.42p 212.66p 215.00p 2601
25/02/2011 211.50p 217.50p 215.00p 215.00p 2250
24/02/2011 213.00p 214.00p 210.50p 210.50p 49000
23/02/2011 212.50p 216.00p 208.18p 213.00p 55224
22/02/2011 221.00p 216.50p 203.09p 212.50p 45746
21/02/2011 221.00p 221.00p 217.40p 221.00p 434
18/02/2011 221.00p 221.00p 216.32p 221.00p 17042
17/02/2011 220.00p 221.00p 218.15p 221.00p 1000
16/02/2011 221.00p 223.00p 216.43p 220.00p 14055
15/02/2011 214.00p 221.65p 211.60p 221.00p 23960
14/02/2011 227.50p 226.90p 212.16p 214.00p 51549
11/02/2011 227.06p 229.00p 225.00p 227.50p 8999
10/02/2011 228.00p 229.00p 228.00p 228.50p 2480
09/02/2011 228.50p 232.00p 228.50p 228.50p 0
08/02/2011 228.70p 229.00p 228.50p 228.50p 49880
07/02/2011 229.10p 229.10p 227.00p 228.50p 188311
04/02/2011 235.60p 236.00p 227.30p 228.50p 44866
03/02/2011 236.60p 240.08p 234.60p 237.00p 25344
02/02/2011 230.80p 239.00p 230.80p 239.00p 28700
01/02/2011 234.00p 235.60p 230.80p 234.00p 5455
31/01/2011 235.50p 235.50p 230.00p 234.00p 164822
28/01/2011 241.00p 241.00p 232.00p 235.50p 104834
27/01/2011 240.00p 245.00p 238.00p 241.00p 5998
26/01/2011 240.00p 243.00p 238.05p 240.00p 7173
25/01/2011 240.00p 243.50p 239.52p 240.00p 24352
24/01/2011 246.50p 246.50p 237.00p 240.00p 61214
21/01/2011 244.00p 248.00p 243.00p 246.50p 43958
20/01/2011 260.00p 263.33p 240.50p 244.00p 90710
19/01/2011 243.50p 243.50p 240.00p 242.00p 8867
18/01/2011 244.00p 245.00p 240.00p 243.50p 28894
17/01/2011 245.00p 247.00p 240.00p 244.00p 8537
14/01/2011 240.80p 246.67p 240.00p 244.00p 15614
13/01/2011 240.48p 245.00p 240.00p 244.00p 47900
12/01/2011 240.80p 245.25p 240.80p 244.00p 9287
11/01/2011 241.00p 245.00p 240.00p 245.00p 9444
10/01/2011 245.00p 248.00p 241.00p 245.00p 5689
07/01/2011 239.00p 248.33p 239.00p 245.00p 2039
06/01/2011 240.00p 242.95p 240.00p 240.00p 21905
05/01/2011 240.00p 242.00p 238.00p 240.00p 4220
04/01/2011 239.50p 242.73p 237.00p 240.00p 280078
31/12/2010 239.50p 239.50p 236.00p 239.50p 0
30/12/2010 241.00p 243.49p 237.00p 239.50p 16612
29/12/2010 244.00p 245.50p 237.00p 241.00p 26464
24/12/2010 244.00p 244.50p 241.60p 244.00p 2742
23/12/2010 244.00p 246.90p 243.00p 244.00p 500
22/12/2010 240.00p 247.00p 240.00p 244.00p 14789
21/12/2010 239.00p 243.00p 239.00p 240.00p 5350
20/12/2010 237.50p 242.00p 236.00p 238.00p 8129
17/12/2010 237.50p 238.00p 237.00p 237.50p 0
16/12/2010 237.50p 241.10p 236.00p 237.50p 6026
15/12/2010 237.50p 242.00p 237.00p 237.50p 76128
14/12/2010 237.50p 241.00p 234.00p 237.50p 19398
13/12/2010 228.00p 242.00p 228.00p 237.50p 23605
10/12/2010 228.00p 229.00p 226.00p 228.00p 3685
09/12/2010 227.50p 232.00p 227.50p 228.00p 8200
08/12/2010 228.00p 231.10p 220.00p 227.50p 25260
07/12/2010 227.50p 233.00p 225.00p 228.00p 15659
06/12/2010 227.50p 232.00p 224.50p 227.50p 16520
03/12/2010 227.50p 228.00p 227.50p 227.50p 0
02/12/2010 225.50p 228.00p 224.00p 227.50p 405
01/12/2010 225.00p 227.50p 223.00p 225.50p 260573
30/11/2010 224.50p 225.50p 222.00p 224.50p 7381
29/11/2010 226.00p 230.00p 221.00p 223.50p 39550
26/11/2010 225.00p 229.00p 222.00p 226.00p 29804
25/11/2010 216.00p 230.00p 216.00p 225.00p 238832
24/11/2010 209.50p 218.00p 209.50p 216.00p 25910
23/11/2010 211.00p 211.74p 207.00p 208.50p 122361
22/11/2010 211.00p 212.00p 207.00p 211.00p 5493
19/11/2010 215.00p 215.00p 207.00p 211.00p 86445
18/11/2010 216.00p 218.00p 210.00p 215.00p 326648
17/11/2010 214.00p 218.40p 212.85p 216.00p 4097
16/11/2010 219.00p 219.00p 208.00p 214.00p 19171
15/11/2010 224.00p 225.00p 218.00p 219.00p 140529
12/11/2010 224.00p 225.00p 220.00p 224.00p 150909
11/11/2010 236.00p 238.70p 223.00p 225.50p 31197
10/11/2010 228.00p 239.00p 228.00p 236.00p 34961
09/11/2010 225.00p 230.00p 220.00p 228.00p 156843
08/11/2010 231.00p 231.00p 220.00p 225.00p 66350
05/11/2010 232.00p 234.50p 230.00p 231.00p 11058
04/11/2010 235.50p 240.00p 230.00p 232.00p 22843
03/11/2010 230.00p 242.00p 225.00p 236.50p 44599
02/11/2010 235.00p 235.00p 224.00p 229.00p 70643
01/11/2010 237.50p 237.50p 230.00p 235.00p 10067
29/10/2010 243.50p 247.00p 235.00p 237.50p 125304
28/10/2010 253.50p 258.00p 241.18p 243.50p 171184
27/10/2010 233.50p 255.00p 232.00p 252.50p 810627
26/10/2010 220.50p 237.00p 220.50p 234.50p 70100
25/10/2010 221.50p 223.00p 218.00p 220.50p 43687
22/10/2010 218.00p 229.92p 218.00p 221.50p 93296
21/10/2010 187.50p 222.80p 180.00p 218.00p 613285
20/10/2010 178.00p 183.00p 173.20p 178.00p 4823
19/10/2010 178.00p 180.50p 173.10p 178.00p 7195
18/10/2010 178.00p 180.90p 173.00p 178.00p 2580
15/10/2010 179.00p 180.60p 178.00p 179.00p 6111
14/10/2010 179.00p 181.32p 175.00p 179.00p 296
13/10/2010 179.00p 181.00p 179.00p 179.00p 5460
12/10/2010 183.00p 184.70p 178.00p 179.00p 3258
11/10/2010 183.00p 185.00p 180.00p 183.00p 9109
08/10/2010 183.00p 184.89p 180.00p 183.00p 2514
07/10/2010 183.00p 184.90p 180.00p 183.00p 3839
06/10/2010 183.00p 185.00p 180.00p 183.00p 7918
05/10/2010 187.50p 187.50p 180.00p 183.00p 40701
04/10/2010 187.50p 189.35p 185.00p 187.50p 13328
01/10/2010 183.50p 192.00p 180.08p 187.50p 35903
30/09/2010 189.00p 193.00p 175.00p 181.50p 84378
29/09/2010 187.00p 193.00p 184.75p 189.00p 20925
28/09/2010 173.50p 189.00p 173.50p 185.00p 349488
27/09/2010 167.00p 175.00p 165.26p 172.50p 211892
24/09/2010 157.50p 169.00p 157.50p 167.00p 164555

*Close Price adjusted for both dividends and splits