Market data

Select a section

Xaar

(XAR)
Sector: Industrial Engineering
89.80p
3.80p 4.42
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 86.20p 96.82p 86.20p 89.80p 168,134
09/04/2025 90.00p 90.00p 85.20p 86.00p 65,018
08/04/2025 83.80p 93.00p 81.00p 90.60p 171,048
07/04/2025 77.00p 84.00p 70.20p 80.00p 302,602
04/04/2025 85.00p 87.80p 79.20p 81.00p 88,939
03/04/2025 89.60p 92.24p 85.20p 85.60p 130,942
02/04/2025 94.40p 96.80p 91.60p 95.00p 143,171
01/04/2025 104.50p 111.00p 91.40p 93.30p 368,387
31/03/2025 95.00p 116.00p 89.20p 104.00p 852,325
28/03/2025 73.00p 97.00p 72.78p 94.00p 1,847,273
27/03/2025 69.00p 73.83p 68.24p 73.00p 165,206
26/03/2025 66.40p 68.00p 63.20p 68.00p 92,864
25/03/2025 61.00p 67.68p 59.60p 63.60p 2,349,027
24/03/2025 61.80p 61.80p 60.00p 60.00p 65,479
21/03/2025 58.20p 61.80p 58.20p 59.40p 44,460
20/03/2025 58.60p 60.00p 58.60p 59.00p 77,834
19/03/2025 58.40p 59.60p 58.40p 59.10p 43,701
18/03/2025 59.00p 59.47p 58.00p 59.10p 101,778
17/03/2025 59.00p 59.00p 57.60p 59.00p 56,939
14/03/2025 59.40p 60.00p 58.00p 59.00p 67,019
13/03/2025 62.00p 62.00p 59.20p 62.00p 45,317
12/03/2025 62.00p 65.40p 58.00p 62.00p 215,991
11/03/2025 66.00p 66.00p 62.20p 65.00p 72,189
10/03/2025 62.60p 66.00p 62.60p 66.00p 41,497
07/03/2025 64.20p 66.72p 63.80p 63.80p 52,245
06/03/2025 68.00p 68.00p 64.38p 68.00p 67,517
05/03/2025 68.00p 68.00p 67.26p 68.00p 4,368
04/03/2025 66.80p 67.80p 64.98p 66.00p 42,834
03/03/2025 68.00p 67.80p 63.42p 64.50p 101,108
28/02/2025 68.00p 71.80p 63.00p 64.00p 223,083
27/02/2025 70.00p 70.30p 69.00p 70.00p 53,328
26/02/2025 71.00p 71.30p 70.00p 71.30p 13,022
25/02/2025 71.00p 72.80p 70.40p 72.80p 80,610
24/02/2025 75.00p 76.80p 72.00p 73.00p 64,982
21/02/2025 73.20p 77.00p 73.20p 77.00p 16,299
20/02/2025 72.00p 73.35p 72.00p 72.00p 20,751
19/02/2025 74.80p 75.00p 74.00p 75.00p 12,011
18/02/2025 75.60p 75.60p 74.45p 74.70p 7,381
17/02/2025 76.80p 76.80p 74.58p 75.00p 123,297
14/02/2025 76.80p 77.00p 74.00p 77.00p 31,490
13/02/2025 77.00p 77.00p 74.00p 75.40p 22,841
12/02/2025 77.00p 77.00p 73.38p 77.00p 35,028
11/02/2025 75.00p 77.80p 75.00p 75.00p 12,027
10/02/2025 75.00p 78.00p 73.89p 78.00p 66,126
07/02/2025 77.00p 78.80p 75.00p 76.40p 76,332
06/02/2025 77.00p 78.80p 77.00p 78.00p 46,803
05/02/2025 77.00p 78.80p 77.00p 78.00p 335,303
04/02/2025 78.40p 78.80p 77.00p 78.00p 148,077
03/02/2025 78.80p 80.00p 77.00p 78.80p 32,894
31/01/2025 81.00p 81.00p 77.00p 81.00p 115,667
30/01/2025 79.00p 81.09p 77.90p 77.90p 30,868
29/01/2025 82.00p 82.00p 80.00p 81.40p 15,959
28/01/2025 80.20p 83.00p 80.14p 80.80p 52,551
27/01/2025 81.40p 82.72p 80.63p 81.40p 7,102
24/01/2025 84.00p 84.00p 80.20p 82.00p 18,090
23/01/2025 81.40p 84.00p 80.20p 81.40p 18,731
22/01/2025 84.00p 84.00p 80.20p 82.00p 210,810
21/01/2025 84.00p 84.00p 81.20p 84.00p 4,850
20/01/2025 80.00p 83.20p 80.00p 82.10p 50,943
17/01/2025 74.00p 80.00p 73.00p 80.00p 262,177
16/01/2025 74.00p 75.66p 73.00p 74.00p 154,920
15/01/2025 69.00p 76.00p 68.46p 74.00p 273,440
14/01/2025 69.00p 70.16p 63.60p 64.00p 108,263
13/01/2025 72.00p 75.80p 69.00p 69.00p 30,508
10/01/2025 72.00p 73.84p 72.00p 72.00p 19,917
09/01/2025 73.00p 77.80p 71.80p 71.80p 74,363
08/01/2025 79.00p 79.54p 73.00p 73.00p 124,639
07/01/2025 80.20p 83.80p 79.00p 79.00p 92,969
06/01/2025 81.20p 83.80p 82.00p 82.00p 42,799
03/01/2025 81.20p 83.12p 81.00p 81.00p 15,808
02/01/2025 75.20p 84.00p 71.45p 83.20p 156,797
01/01/2025 71.00p 75.00p 71.00p 71.00p 4,063
31/12/2024 71.00p 75.00p 71.00p 71.00p 4,063
30/12/2024 71.20p 74.00p 72.75p 73.60p 26,182
27/12/2024 71.20p 73.32p 71.20p 71.20p 6,874
26/12/2024 75.00p 75.00p 72.80p 75.00p 36,283
25/12/2024 75.00p 75.00p 72.80p 75.00p 36,283
24/12/2024 75.00p 75.00p 72.80p 75.00p 36,283
23/12/2024 70.20p 74.80p 70.20p 74.00p 11,279
20/12/2024 71.20p 75.20p 70.40p 71.00p 27,753
19/12/2024 73.00p 75.40p 71.42p 74.00p 21,589
18/12/2024 73.00p 75.60p 73.00p 73.20p 2,058
17/12/2024 73.20p 75.80p 73.50p 73.50p 7,089
16/12/2024 73.20p 75.80p 71.20p 73.50p 11,189
13/12/2024 73.20p 76.00p 71.00p 71.00p 21,663
12/12/2024 72.00p 75.80p 72.00p 74.00p 44,323
11/12/2024 72.00p 75.80p 72.00p 72.00p 11,379
10/12/2024 72.20p 76.00p 72.00p 72.00p 21,836
09/12/2024 76.00p 76.00p 73.90p 76.00p 34,299
06/12/2024 73.60p 76.00p 73.00p 76.00p 83,920
05/12/2024 74.00p 76.00p 73.32p 76.00p 209,945
04/12/2024 71.60p 74.40p 71.59p 74.40p 50,614
03/12/2024 70.20p 71.53p 68.76p 70.20p 288,694
02/12/2024 70.80p 70.80p 69.09p 69.10p 55,487
29/11/2024 70.80p 71.00p 67.00p 71.00p 16,283
28/11/2024 68.00p 70.04p 66.58p 68.00p 60,060
27/11/2024 74.00p 75.00p 66.00p 67.60p 268,627
26/11/2024 75.20p 77.92p 74.26p 75.90p 81,994
25/11/2024 78.00p 79.80p 74.54p 75.00p 76,644
22/11/2024 79.00p 82.80p 78.22p 79.00p 26,181
21/11/2024 80.20p 80.73p 78.75p 79.00p 31,200
20/11/2024 80.20p 81.90p 80.20p 80.20p 25,231
19/11/2024 80.80p 84.03p 80.80p 80.80p 36,941
18/11/2024 82.00p 86.80p 81.40p 81.40p 18,295
15/11/2024 84.20p 87.00p 81.87p 84.80p 682,236
14/11/2024 86.00p 87.71p 81.60p 84.80p 77,600
13/11/2024 83.00p 89.80p 82.00p 86.70p 120,765
12/11/2024 85.40p 87.60p 83.56p 86.60p 58,032
11/11/2024 90.00p 90.00p 85.40p 87.60p 5,937
08/11/2024 85.00p 89.80p 85.00p 85.40p 42,546
07/11/2024 83.00p 89.80p 83.00p 85.00p 30,822
06/11/2024 85.00p 88.59p 85.00p 87.40p 27,323
05/11/2024 85.00p 87.40p 85.00p 87.40p 3,031
04/11/2024 85.00p 89.80p 85.00p 87.40p 17,329
01/11/2024 84.00p 89.80p 84.00p 88.00p 25,094
31/10/2024 84.00p 89.80p 84.00p 86.40p 13,702
30/10/2024 90.00p 90.00p 85.00p 85.00p 90,317
29/10/2024 89.80p 94.25p 89.40p 89.40p 97,171
28/10/2024 91.20p 91.80p 89.80p 90.00p 69,990
25/10/2024 93.00p 97.80p 91.40p 92.00p 91,860
24/10/2024 96.40p 95.92p 95.90p 95.90p 716
23/10/2024 96.40p 97.50p 93.18p 95.90p 129,243
22/10/2024 95.00p 97.00p 94.35p 95.00p 53,331
21/10/2024 95.40p 97.60p 92.16p 93.40p 47,987
18/10/2024 94.00p 97.60p 93.55p 95.20p 37,461
17/10/2024 93.80p 97.80p 91.50p 97.60p 128,710
16/10/2024 94.00p 96.80p 94.00p 94.00p 25,354
15/10/2024 98.20p 99.26p 95.00p 97.00p 83,494
14/10/2024 100.00p 103.50p 99.24p 100.00p 39,752
11/10/2024 103.50p 104.00p 99.80p 99.80p 80,934

Market data

Select a section