Xaar
(XAR)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
118.00p
|
118.94p
|
115.80p
|
118.00p
|
29,141
|
|
20/08/2024
|
123.00p
|
122.50p
|
118.50p
|
119.75p
|
9,134
|
|
19/08/2024
|
123.00p
|
123.00p
|
118.72p
|
120.50p
|
9,636
|
|
16/08/2024
|
120.00p
|
122.50p
|
118.72p
|
120.00p
|
6,629
|
|
15/08/2024
|
120.00p
|
122.50p
|
118.99p
|
120.00p
|
27,677
|
|
14/08/2024
|
120.00p
|
125.53p
|
118.50p
|
124.50p
|
28,266
|
|
13/08/2024
|
127.00p
|
127.50p
|
119.50p
|
127.00p
|
4,734
|
|
12/08/2024
|
128.00p
|
128.00p
|
121.00p
|
128.00p
|
14,175
|
|
09/08/2024
|
124.00p
|
127.50p
|
120.00p
|
124.00p
|
3,453
|
|
08/08/2024
|
122.00p
|
129.00p
|
120.00p
|
122.00p
|
6,138
|
|
07/08/2024
|
122.00p
|
127.96p
|
122.00p
|
122.00p
|
10,025
|
|
06/08/2024
|
123.50p
|
125.46p
|
122.00p
|
122.00p
|
20,340
|
|
05/08/2024
|
126.00p
|
129.50p
|
125.00p
|
126.00p
|
61,855
|
|
02/08/2024
|
129.00p
|
133.00p
|
125.95p
|
133.00p
|
21,471
|
|
01/08/2024
|
127.50p
|
130.00p
|
125.54p
|
130.00p
|
18,436
|
|
31/07/2024
|
134.00p
|
137.50p
|
125.54p
|
127.50p
|
77,213
|
|
30/07/2024
|
140.00p
|
146.00p
|
136.39p
|
137.00p
|
44,923
|
|
29/07/2024
|
149.50p
|
149.55p
|
145.75p
|
148.50p
|
18,726
|
|
26/07/2024
|
150.00p
|
150.00p
|
146.00p
|
150.00p
|
1,369
|
|
25/07/2024
|
142.00p
|
150.00p
|
142.00p
|
150.00p
|
29,129
|
|
24/07/2024
|
150.00p
|
150.00p
|
143.00p
|
150.00p
|
65,038
|
|
23/07/2024
|
142.00p
|
147.00p
|
142.00p
|
147.00p
|
1,308
|
|
22/07/2024
|
146.00p
|
146.00p
|
141.00p
|
146.00p
|
33,757
|
|
19/07/2024
|
141.00p
|
147.50p
|
141.00p
|
141.00p
|
94,995
|
|
18/07/2024
|
140.50p
|
147.50p
|
140.50p
|
146.00p
|
14,287
|
|
17/07/2024
|
140.50p
|
147.52p
|
140.50p
|
140.50p
|
3,020
|
|
16/07/2024
|
147.00p
|
149.50p
|
140.50p
|
147.00p
|
1,643
|
|
15/07/2024
|
150.00p
|
150.00p
|
142.75p
|
150.00p
|
1,131
|
|
12/07/2024
|
145.50p
|
148.50p
|
142.38p
|
148.50p
|
172,214
|
|
11/07/2024
|
148.00p
|
150.50p
|
145.50p
|
148.00p
|
2,327
|
|
10/07/2024
|
145.50p
|
148.75p
|
145.00p
|
145.00p
|
26,952
|
|
09/07/2024
|
145.00p
|
150.50p
|
145.00p
|
145.00p
|
18,093
|
|
08/07/2024
|
147.50p
|
150.00p
|
145.00p
|
145.00p
|
70,682
|
|
05/07/2024
|
150.00p
|
150.00p
|
147.00p
|
147.00p
|
6,377
|
|
04/07/2024
|
148.50p
|
148.50p
|
148.20p
|
148.50p
|
2,304
|
|
03/07/2024
|
148.50p
|
149.70p
|
148.20p
|
148.50p
|
4,270
|
|
02/07/2024
|
148.00p
|
148.70p
|
147.00p
|
148.00p
|
1,275
|
|
01/07/2024
|
150.00p
|
150.00p
|
147.00p
|
147.50p
|
8,892
|
|
28/06/2024
|
149.50p
|
150.00p
|
145.00p
|
150.00p
|
99,226
|
|
27/06/2024
|
144.00p
|
147.50p
|
144.00p
|
144.00p
|
170,563
|
|
26/06/2024
|
147.50p
|
146.90p
|
146.00p
|
146.00p
|
5,478
|
|
25/06/2024
|
147.50p
|
147.50p
|
144.50p
|
146.00p
|
4,888
|
|
24/06/2024
|
147.50p
|
147.50p
|
146.00p
|
147.50p
|
6,168
|
|
21/06/2024
|
144.50p
|
147.00p
|
144.50p
|
147.00p
|
497,212
|
|
20/06/2024
|
144.50p
|
147.50p
|
144.50p
|
146.00p
|
30,699
|
|
19/06/2024
|
144.50p
|
147.50p
|
144.50p
|
146.00p
|
6,872
|
|
18/06/2024
|
140.00p
|
146.56p
|
140.00p
|
146.00p
|
41,775
|
|
17/06/2024
|
137.50p
|
144.00p
|
137.50p
|
144.00p
|
30,102
|
|
14/06/2024
|
137.00p
|
144.50p
|
137.00p
|
137.00p
|
10,073
|
|
13/06/2024
|
144.50p
|
144.50p
|
141.00p
|
141.00p
|
9,905
|
|
12/06/2024
|
140.00p
|
143.00p
|
137.50p
|
140.00p
|
573,856
|
|
11/06/2024
|
141.50p
|
144.50p
|
138.90p
|
141.50p
|
7,864
|
|
10/06/2024
|
137.00p
|
139.00p
|
137.00p
|
137.00p
|
7,495
|
|
07/06/2024
|
138.50p
|
144.50p
|
138.50p
|
139.00p
|
17,822
|
|
06/06/2024
|
137.50p
|
142.50p
|
137.50p
|
138.00p
|
21,111
|
|
05/06/2024
|
140.00p
|
142.78p
|
138.00p
|
139.50p
|
70,146
|
|
04/06/2024
|
142.50p
|
144.75p
|
138.45p
|
138.50p
|
115,626
|
|
03/06/2024
|
147.00p
|
147.50p
|
140.50p
|
144.00p
|
46,843
|
|
31/05/2024
|
143.00p
|
145.00p
|
141.00p
|
141.00p
|
58,361
|
|
30/05/2024
|
147.50p
|
149.50p
|
141.78p
|
145.00p
|
45,869
|
|
29/05/2024
|
145.00p
|
149.05p
|
140.50p
|
145.50p
|
82,126
|
|
28/05/2024
|
124.00p
|
147.00p
|
123.00p
|
147.00p
|
187,898
|
|
27/05/2024
|
125.50p
|
125.50p
|
123.00p
|
125.50p
|
8,186
|