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
04/03/2024 2.75p 2.75p 2.73p 2.75p 0
01/03/2024 2.75p 2.80p 2.75p 2.75p 4293
29/02/2024 2.75p 2.80p 2.70p 2.75p 4572
28/02/2024 3.05p 3.10p 2.74p 2.75p 255354
27/02/2024 3.10p 3.10p 2.80p 3.05p 621565
26/02/2024 3.10p 3.10p 3.00p 3.10p 4129
23/02/2024 3.15p 3.20p 3.09p 3.10p 17882
22/02/2024 3.15p 3.15p 3.09p 3.15p 3163
21/02/2024 3.15p 3.28p 3.00p 3.15p 112451
20/02/2024 3.55p 3.55p 3.09p 3.15p 218418
19/02/2024 3.55p 3.75p 3.30p 3.55p 3787
16/02/2024 3.75p 3.90p 3.30p 3.55p 79749
15/02/2024 3.75p 3.75p 3.50p 3.75p 141046
14/02/2024 3.75p 4.00p 3.41p 3.75p 223858
13/02/2024 3.75p 3.78p 3.56p 3.75p 105482
12/02/2024 3.75p 3.75p 3.56p 3.75p 15140
09/02/2024 3.75p 3.75p 3.52p 3.75p 79167
08/02/2024 3.75p 4.00p 3.50p 3.75p 1238228
07/02/2024 3.45p 4.00p 3.40p 3.80p 3176600
06/02/2024 3.45p 3.50p 3.40p 3.50p 2073404
05/02/2024 3.45p 3.50p 3.43p 3.45p 10208
02/02/2024 3.35p 3.49p 3.30p 3.45p 1098227
01/02/2024 3.35p 3.35p 3.32p 3.35p 48297
31/01/2024 3.35p 3.35p 3.32p 3.35p 10
30/01/2024 3.35p 3.35p 3.21p 3.35p 838529
29/01/2024 3.30p 3.46p 3.23p 3.35p 1066526
26/01/2024 3.30p 3.37p 3.30p 3.30p 47123
25/01/2024 3.30p 3.30p 3.22p 3.30p 620000
24/01/2024 3.20p 3.40p 3.10p 3.30p 413076
23/01/2024 3.20p 3.20p 3.10p 3.20p 1499
22/01/2024 3.20p 3.29p 3.13p 3.20p 831287
19/01/2024 3.20p 3.30p 3.10p 3.20p 31190
18/01/2024 3.20p 3.20p 3.10p 3.20p 613027
17/01/2024 3.20p 3.30p 3.10p 3.20p 100848
16/01/2024 3.30p 3.50p 3.10p 3.30p 7053236
15/01/2024 3.30p 3.42p 3.09p 3.30p 2832214
12/01/2024 3.30p 3.44p 3.10p 3.30p 2528747
11/01/2024 3.30p 3.30p 3.27p 3.30p 9174
10/01/2024 3.35p 3.50p 3.07p 3.30p 1818856
09/01/2024 3.18p 3.50p 3.10p 3.35p 617845
08/01/2024 3.18p 3.25p 3.10p 3.18p 1479186
05/01/2024 3.10p 3.20p 3.00p 3.15p 3836693
04/01/2024 2.90p 3.20p 2.80p 3.10p 1757513
03/01/2024 2.90p 3.00p 2.80p 2.90p 10244
02/01/2024 2.90p 3.00p 2.80p 2.90p 176189
29/12/2023 2.90p 2.92p 2.90p 2.90p 187500
28/12/2023 2.90p 3.00p 2.80p 2.90p 4512
27/12/2023 2.90p 3.00p 2.80p 2.90p 59769
22/12/2023 2.90p 2.90p 2.80p 2.90p 190
21/12/2023 2.90p 3.00p 2.87p 2.90p 45605
20/12/2023 2.90p 3.00p 2.80p 2.90p 60194
19/12/2023 2.90p 2.95p 2.80p 2.90p 157441
18/12/2023 2.90p 2.99p 2.80p 2.90p 24634
15/12/2023 2.90p 2.99p 2.90p 2.90p 135802
14/12/2023 2.90p 2.90p 2.80p 2.90p 476
13/12/2023 3.10p 3.20p 2.80p 2.90p 166315
12/12/2023 3.10p 3.17p 3.00p 3.10p 129599
11/12/2023 3.10p 3.20p 3.03p 3.10p 20031
08/12/2023 3.10p 3.20p 3.02p 3.10p 547742
07/12/2023 3.13p 3.20p 3.00p 3.10p 25424
06/12/2023 3.13p 3.18p 3.13p 3.13p 30000
05/12/2023 3.15p 3.25p 3.00p 3.13p 150365
04/12/2023 3.15p 3.30p 3.01p 3.15p 245022
01/12/2023 3.15p 3.30p 2.94p 2.94p 214253
30/11/2023 2.90p 3.15p 2.80p 3.15p 104468
29/11/2023 2.90p 2.91p 2.90p 2.90p 17517
28/11/2023 3.00p 3.20p 2.80p 3.05p 267048
27/11/2023 3.00p 3.20p 2.80p 3.00p 23169
24/11/2023 3.00p 3.20p 2.94p 3.00p 172336
23/11/2023 3.00p 3.20p 2.80p 3.00p 370136
22/11/2023 3.00p 3.00p 2.90p 3.00p 2500
21/11/2023 3.05p 3.05p 2.80p 3.00p 107294
20/11/2023 3.20p 3.20p 2.90p 3.10p 54866
17/11/2023 3.30p 3.37p 3.04p 3.20p 75339
16/11/2023 3.35p 3.35p 3.20p 3.30p 35213
15/11/2023 3.40p 3.56p 3.20p 3.35p 107988
14/11/2023 3.40p 3.60p 3.35p 3.40p 730799
13/11/2023 3.40p 3.60p 3.17p 3.40p 576945
10/11/2023 3.65p 3.80p 3.20p 3.24p 623302
09/11/2023 2.45p 4.00p 2.45p 3.60p 1464619
08/11/2023 2.60p 2.60p 2.47p 2.60p 314580
07/11/2023 2.60p 2.69p 2.57p 2.60p 82591
06/11/2023 2.20p 2.70p 2.10p 2.60p 1078518
03/11/2023 1.75p 2.60p 1.70p 2.20p 2664882
02/11/2023 1.70p 1.73p 1.70p 1.70p 50000
01/11/2023 1.70p 1.80p 1.70p 1.70p 1262
31/10/2023 1.70p 1.70p 1.63p 1.70p 1817
30/10/2023 1.70p 1.76p 1.70p 1.70p 4400
27/10/2023 1.70p 1.70p 1.70p 1.70p 18000
26/10/2023 1.70p 1.75p 1.63p 1.70p 13037
25/10/2023 1.70p 1.70p 1.60p 1.70p 100
24/10/2023 1.70p 1.80p 1.60p 1.70p 520292
23/10/2023 1.70p 1.78p 1.70p 1.70p 14068
20/10/2023 2.05p 2.05p 1.65p 1.70p 1835607
19/10/2023 2.25p 2.25p 2.08p 2.25p 424402
18/10/2023 2.30p 2.30p 2.20p 2.25p 562252
17/10/2023 2.35p 2.40p 2.30p 2.30p 135065
16/10/2023 2.35p 2.35p 2.30p 2.35p 396315
13/10/2023 2.40p 2.40p 2.30p 2.35p 156862
12/10/2023 2.40p 2.45p 2.30p 2.40p 9718
11/10/2023 2.60p 2.60p 2.40p 2.40p 250832
10/10/2023 2.60p 2.60p 2.50p 2.60p 12238
09/10/2023 2.60p 2.70p 2.50p 2.60p 115241
06/10/2023 2.60p 2.60p 2.40p 2.60p 475437
05/10/2023 2.60p 2.60p 2.50p 2.60p 70824
04/10/2023 2.65p 2.70p 2.50p 2.60p 139656
03/10/2023 2.65p 2.70p 2.56p 2.65p 257090
02/10/2023 2.60p 2.80p 2.59p 2.65p 560393
29/09/2023 2.65p 2.80p 2.43p 2.60p 651869
28/09/2023 2.40p 2.80p 2.40p 2.65p 497551
27/09/2023 2.55p 2.80p 2.31p 2.40p 802580
26/09/2023 2.55p 2.60p 2.55p 2.55p 43860
25/09/2023 2.55p 2.55p 2.30p 2.55p 35331
22/09/2023 2.60p 2.80p 2.40p 2.55p 27235
21/09/2023 2.60p 2.60p 2.43p 2.60p 50000
20/09/2023 2.60p 2.69p 2.60p 2.60p 11152
19/09/2023 2.60p 2.80p 2.40p 2.60p 51838
18/09/2023 2.60p 2.70p 2.48p 2.60p 31463
15/09/2023 2.58p 2.66p 2.48p 2.60p 35035
14/09/2023 2.58p 2.73p 2.40p 2.58p 798448
13/09/2023 2.58p 2.66p 2.40p 2.58p 120574
12/09/2023 2.63p 2.75p 2.50p 2.58p 141071
11/09/2023 2.63p 2.63p 2.50p 2.63p 1546
08/09/2023 2.60p 2.70p 2.50p 2.60p 103261
07/09/2023 2.63p 2.75p 2.50p 2.60p 25342
06/09/2023 2.63p 2.63p 2.51p 2.63p 26000
05/09/2023 2.68p 2.68p 2.50p 2.63p 168750
04/09/2023 2.68p 2.70p 2.60p 2.68p 131783
01/09/2023 2.75p 2.75p 2.60p 2.68p 4348
31/08/2023 2.70p 2.90p 2.60p 2.75p 47244
30/08/2023 2.70p 2.70p 2.60p 2.70p 37288
29/08/2023 2.90p 2.90p 2.70p 2.70p 108681
25/08/2023 2.90p 2.98p 2.80p 2.90p 353440
24/08/2023 2.85p 2.90p 2.85p 2.90p 51715
23/08/2023 3.05p 3.05p 2.85p 2.85p 20240
22/08/2023 3.05p 3.05p 2.90p 3.05p 3813
21/08/2023 3.05p 3.05p 3.05p 3.05p 0
18/08/2023 3.05p 3.07p 3.05p 3.05p 8042
17/08/2023 3.05p 3.05p 2.90p 3.05p 5295
16/08/2023 3.10p 3.15p 2.90p 3.05p 126595
15/08/2023 3.10p 3.10p 3.00p 3.10p 76865
14/08/2023 3.10p 3.13p 3.10p 3.10p 0
11/08/2023 3.10p 3.20p 3.00p 3.10p 19422
10/08/2023 3.10p 3.10p 3.00p 3.10p 211555
09/08/2023 3.10p 3.10p 3.10p 3.10p 3600
08/08/2023 3.10p 3.10p 3.10p 3.10p 39594
07/08/2023 3.10p 3.11p 3.00p 3.10p 6301
04/08/2023 3.10p 3.10p 3.10p 3.10p 0
03/08/2023 3.10p 3.20p 3.00p 3.10p 10255
02/08/2023 3.10p 3.20p 3.00p 3.10p 37395
01/08/2023 3.10p 3.14p 3.00p 3.10p 4305
31/07/2023 3.10p 3.20p 3.00p 3.10p 41347
28/07/2023 3.10p 3.15p 3.10p 3.10p 4487
27/07/2023 3.10p 3.15p 3.10p 3.10p 8829
26/07/2023 3.10p 3.17p 3.10p 3.10p 4250
25/07/2023 3.10p 3.15p 3.10p 3.10p 21237
24/07/2023 3.10p 3.10p 3.05p 3.10p 0
21/07/2023 3.25p 3.30p 3.06p 3.10p 218870
20/07/2023 3.25p 3.25p 3.20p 3.25p 4386
19/07/2023 3.25p 3.32p 3.23p 3.25p 16787
18/07/2023 3.25p 3.25p 3.23p 3.25p 8310
17/07/2023 3.25p 3.30p 3.20p 3.25p 11905
14/07/2023 3.25p 3.25p 3.20p 3.25p 1
13/07/2023 3.25p 3.25p 3.22p 3.25p 8000
12/07/2023 3.25p 3.25p 3.20p 3.25p 186996
11/07/2023 3.30p 3.30p 3.16p 3.25p 82439
10/07/2023 3.30p 3.30p 3.25p 3.30p 0
07/07/2023 3.30p 3.30p 3.20p 3.30p 50
06/07/2023 3.40p 3.40p 3.20p 3.30p 285117
05/07/2023 3.40p 3.57p 3.30p 3.40p 61570
04/07/2023 3.40p 3.50p 3.30p 3.40p 6350
03/07/2023 3.40p 3.40p 3.30p 3.40p 94395
30/06/2023 3.45p 3.50p 3.25p 3.40p 301302
29/06/2023 3.60p 3.70p 3.44p 3.45p 54131
28/06/2023 3.80p 3.90p 3.40p 3.60p 292174
27/06/2023 3.80p 3.90p 3.70p 3.80p 1384
26/06/2023 3.85p 3.85p 3.70p 3.80p 308310
23/06/2023 3.85p 3.85p 3.80p 3.85p 4028
22/06/2023 3.85p 3.85p 3.80p 3.85p 33740
21/06/2023 3.85p 3.85p 3.84p 3.85p 7822
20/06/2023 3.85p 3.90p 3.84p 3.85p 12886
19/06/2023 3.85p 3.85p 3.81p 3.85p 6000
16/06/2023 3.85p 3.85p 3.84p 3.85p 55000
15/06/2023 3.85p 3.85p 3.83p 3.85p 0
14/06/2023 3.85p 3.87p 3.84p 3.85p 6234
13/06/2023 3.90p 3.90p 3.63p 3.85p 80275
12/06/2023 3.90p 3.90p 3.80p 3.90p 60647
09/06/2023 3.90p 4.00p 3.80p 3.90p 112935
08/06/2023 3.90p 3.90p 3.85p 3.90p 0
07/06/2023 3.90p 4.29p 3.80p 3.90p 129990
06/06/2023 3.90p 4.00p 3.80p 3.90p 6472
05/06/2023 3.90p 4.00p 3.82p 3.90p 25032
02/06/2023 3.90p 4.00p 3.82p 3.90p 124732
01/06/2023 3.90p 4.00p 3.87p 3.90p 54574
31/05/2023 3.90p 3.90p 3.80p 3.90p 53024
30/05/2023 3.90p 3.90p 3.87p 3.90p 25000
26/05/2023 3.90p 4.00p 3.87p 3.90p 39075
25/05/2023 3.90p 4.00p 3.80p 3.90p 25377
24/05/2023 3.90p 4.00p 3.80p 3.90p 661
23/05/2023 3.90p 4.00p 3.87p 3.90p 107379

*Close Price adjusted for both dividends and splits