Market data

Select a section

Xaar

(XAR)
Sector: Industrial Engineering
120.50p
-1.50p -1.23
Last updated: 17:07:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 121.00p 122.00p 117.00p 120.50p 89,860
05/06/2025 121.50p 122.00p 115.50p 122.00p 37,925
04/06/2025 118.50p 120.84p 118.00p 118.50p 53,840
03/06/2025 121.50p 121.50p 115.50p 121.00p 23,484
02/06/2025 120.00p 123.50p 116.50p 121.50p 30,973
30/05/2025 121.00p 126.00p 120.00p 124.00p 63,371
29/05/2025 113.50p 123.05p 107.50p 122.50p 249,008
28/05/2025 107.00p 112.00p 103.63p 112.00p 55,628
27/05/2025 104.50p 106.50p 102.00p 105.00p 67,014
26/05/2025 106.50p 106.50p 102.00p 105.00p 74,391
23/05/2025 106.50p 106.50p 102.00p 105.00p 24,391
22/05/2025 105.50p 106.50p 100.50p 106.50p 42,207
21/05/2025 105.50p 106.00p 102.00p 106.00p 98,341
20/05/2025 103.00p 106.00p 100.50p 102.00p 1,152,064
19/05/2025 101.00p 104.00p 100.50p 102.25p 760
16/05/2025 101.00p 106.00p 100.50p 101.00p 19,264
15/05/2025 100.00p 106.00p 100.50p 103.25p 22,827
14/05/2025 100.00p 106.00p 100.00p 100.00p 129,193
13/05/2025 104.00p 104.50p 100.50p 102.00p 71,168
12/05/2025 106.00p 106.00p 100.50p 104.00p 67,826
09/05/2025 106.50p 106.50p 100.00p 104.50p 104,748
08/05/2025 105.00p 106.00p 101.30p 106.00p 33,401
07/05/2025 100.50p 102.50p 100.00p 100.50p 34,179
06/05/2025 104.50p 104.50p 99.80p 104.50p 31,076
05/05/2025 99.60p 104.50p 99.20p 99.60p 756,543
02/05/2025 99.60p 104.50p 99.20p 99.60p 658,513
01/05/2025 101.00p 103.50p 99.20p 101.00p 25,100
30/04/2025 104.50p 104.50p 100.00p 104.00p 126,695
29/04/2025 103.50p 104.50p 101.22p 103.50p 45,363
28/04/2025 104.50p 105.00p 100.50p 101.50p 87,713
25/04/2025 100.00p 105.00p 98.22p 105.00p 133,278
24/04/2025 100.00p 105.00p 98.00p 103.50p 55,403
23/04/2025 96.00p 100.00p 92.00p 99.60p 99,356
22/04/2025 96.80p 98.85p 96.00p 96.60p 43,251
21/04/2025 93.80p 96.80p 91.20p 95.20p 199,883
18/04/2025 93.80p 96.80p 91.20p 95.20p 199,883
17/04/2025 93.80p 96.80p 91.20p 95.20p 199,883
16/04/2025 91.40p 96.80p 91.20p 91.40p 62,908
15/04/2025 92.00p 96.80p 90.60p 92.00p 24,630
14/04/2025 94.40p 96.60p 90.20p 91.00p 38,501
11/04/2025 90.00p 95.80p 89.80p 91.00p 60,907
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

Market data

Select a section