Xaar
(XAR)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
102.50p
|
104.00p
|
101.50p
|
104.00p
|
15,558
|
|
09/10/2024
|
100.00p
|
104.00p
|
99.60p
|
102.50p
|
214,673
|
|
08/10/2024
|
102.50p
|
103.50p
|
99.60p
|
102.50p
|
62,768
|
|
07/10/2024
|
100.00p
|
104.50p
|
100.00p
|
100.00p
|
12,183
|
|
04/10/2024
|
102.50p
|
104.50p
|
100.50p
|
100.50p
|
33,914
|
|
03/10/2024
|
102.50p
|
106.50p
|
102.50p
|
102.50p
|
6,787
|
|
02/10/2024
|
102.50p
|
104.00p
|
102.00p
|
102.00p
|
30,439
|
|
01/10/2024
|
103.50p
|
107.00p
|
102.00p
|
107.00p
|
67,330
|
|
30/09/2024
|
103.00p
|
104.90p
|
102.50p
|
102.50p
|
48,197
|
|
27/09/2024
|
103.50p
|
104.75p
|
103.00p
|
103.00p
|
40,115
|
|
26/09/2024
|
102.50p
|
106.50p
|
102.50p
|
104.00p
|
100,492
|
|
25/09/2024
|
104.50p
|
106.00p
|
102.50p
|
102.50p
|
21,688
|
|
24/09/2024
|
100.00p
|
104.00p
|
100.00p
|
104.00p
|
85,962
|
|
23/09/2024
|
98.40p
|
102.50p
|
98.40p
|
100.55p
|
997,663
|
|
20/09/2024
|
99.00p
|
99.80p
|
99.00p
|
99.00p
|
118,932
|
|
19/09/2024
|
98.00p
|
100.00p
|
98.00p
|
98.60p
|
36,943
|
|
18/09/2024
|
97.60p
|
104.00p
|
97.60p
|
99.60p
|
37,099
|
|
17/09/2024
|
104.00p
|
105.00p
|
100.00p
|
100.00p
|
70,207
|
|
16/09/2024
|
104.00p
|
106.90p
|
104.00p
|
105.50p
|
43,472
|
|
13/09/2024
|
105.00p
|
107.00p
|
105.00p
|
106.75p
|
18,252
|
|
12/09/2024
|
106.00p
|
109.50p
|
104.88p
|
107.75p
|
3,890
|
|
11/09/2024
|
106.00p
|
109.50p
|
106.00p
|
110.00p
|
16,904
|
|
10/09/2024
|
106.00p
|
110.00p
|
106.00p
|
110.00p
|
386
|
|
09/09/2024
|
105.00p
|
107.03p
|
106.75p
|
106.75p
|
322
|
|
06/09/2024
|
105.00p
|
107.03p
|
104.88p
|
105.00p
|
44,099
|
|
05/09/2024
|
105.00p
|
108.00p
|
104.00p
|
105.00p
|
48,240
|
|
04/09/2024
|
107.00p
|
109.00p
|
105.64p
|
106.50p
|
18,185
|
|
03/09/2024
|
105.50p
|
111.50p
|
105.00p
|
109.00p
|
6,013
|
|
02/09/2024
|
106.50p
|
110.62p
|
105.91p
|
109.50p
|
31,777
|
|
30/08/2024
|
106.00p
|
109.50p
|
105.00p
|
109.50p
|
2,129
|
|
29/08/2024
|
110.00p
|
112.33p
|
107.00p
|
110.25p
|
14,523
|
|
28/08/2024
|
110.00p
|
113.70p
|
110.00p
|
110.00p
|
20,161
|
|
27/08/2024
|
112.50p
|
114.00p
|
111.50p
|
111.50p
|
62,807
|
|
26/08/2024
|
112.50p
|
113.63p
|
112.50p
|
112.50p
|
2,025
|
|
23/08/2024
|
112.50p
|
113.63p
|
112.50p
|
112.50p
|
2,025
|
|
22/08/2024
|
112.50p
|
113.63p
|
112.50p
|
112.50p
|
2,025
|