Market data

Select a section

Xeros Technology Group

(XSG)
Sector: Industrial Engineering
1.28p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 1.28p 1.30p 1.26p 1.28p 1,226,130
20/02/2025 1.28p 1.30p 1.25p 1.28p 1,794,139
19/02/2025 1.25p 1.35p 1.25p 1.28p 1,576,972
18/02/2025 1.28p 1.30p 1.20p 1.25p 3,488,596
17/02/2025 1.30p 1.35p 1.25p 1.28p 6,254,176
14/02/2025 1.25p 1.35p 1.20p 1.30p 10,565,487
13/02/2025 1.18p 1.37p 1.05p 1.37p 7,691,009
12/02/2025 1.13p 1.30p 1.05p 1.17p 26,874,482
11/02/2025 0.75p 1.24p 0.70p 1.08p 24,398,629
10/02/2025 0.78p 0.80p 0.70p 0.80p 6,122,588
07/02/2025 0.78p 0.90p 0.75p 0.75p 15,453,374
06/02/2025 0.70p 0.84p 0.65p 0.70p 15,135,782
05/02/2025 0.60p 0.85p 0.53p 0.70p 20,996,119
04/02/2025 0.53p 0.55p 0.50p 0.53p 29,147
03/02/2025 0.53p 0.55p 0.52p 0.53p 39,143
31/01/2025 0.53p 0.53p 0.53p 0.53p 0
30/01/2025 0.53p 0.55p 0.50p 0.53p 175,106
29/01/2025 0.53p 0.55p 0.50p 0.53p 10,319
28/01/2025 0.53p 0.55p 0.50p 0.53p 12,081
27/01/2025 0.53p 0.55p 0.52p 0.53p 91,025
24/01/2025 0.53p 0.53p 0.52p 0.53p 413,564
23/01/2025 0.53p 0.55p 0.50p 0.53p 208,968
22/01/2025 0.53p 0.53p 0.50p 0.53p 1,306,415
21/01/2025 0.53p 0.53p 0.50p 0.53p 109,798
20/01/2025 0.53p 0.53p 0.50p 0.53p 154,000
17/01/2025 0.53p 0.53p 0.50p 0.53p 22,740
16/01/2025 0.53p 0.53p 0.52p 0.53p 324,672
15/01/2025 0.53p 0.55p 0.50p 0.53p 81,934
14/01/2025 0.53p 0.53p 0.50p 0.53p 544,138
13/01/2025 0.53p 0.53p 0.50p 0.53p 114,383
10/01/2025 0.43p 0.55p 0.43p 0.55p 4,589,793
09/01/2025 0.38p 0.45p 0.36p 0.43p 20,266,249
08/01/2025 0.38p 0.40p 0.35p 0.38p 1,594,698
07/01/2025 0.38p 0.40p 0.38p 0.38p 80,739
06/01/2025 0.38p 0.40p 0.35p 0.38p 145,867
03/01/2025 0.38p 0.40p 0.38p 0.38p 375
02/01/2025 0.38p 0.40p 0.38p 0.38p 103,532
01/01/2025 0.38p 0.39p 0.38p 0.38p 24,164
31/12/2024 0.38p 0.39p 0.38p 0.38p 24,164
30/12/2024 0.38p 0.38p 0.35p 0.38p 82,455
27/12/2024 0.38p 0.38p 0.38p 0.38p 0
26/12/2024 0.38p 0.41p 0.35p 0.38p 953,008
25/12/2024 0.38p 0.41p 0.35p 0.38p 953,008
24/12/2024 0.38p 0.41p 0.35p 0.38p 953,008
23/12/2024 0.38p 0.38p 0.33p 0.38p 9,255,082
20/12/2024 0.38p 0.40p 0.35p 0.38p 1,455,087
19/12/2024 0.40p 0.40p 0.35p 0.38p 1,254,778
18/12/2024 0.43p 0.43p 0.37p 0.40p 200,000
17/12/2024 0.43p 0.43p 0.40p 0.43p 137,642
16/12/2024 0.43p 0.43p 0.42p 0.43p 1,488
13/12/2024 0.43p 0.43p 0.43p 0.43p 2,353
12/12/2024 0.43p 0.43p 0.40p 0.43p 176,993
11/12/2024 0.43p 0.43p 0.40p 0.43p 586,308
10/12/2024 0.43p 0.45p 0.40p 0.43p 146,608
09/12/2024 0.43p 0.45p 0.40p 0.43p 23,315
06/12/2024 0.43p 0.44p 0.43p 0.43p 45,558
05/12/2024 0.43p 0.45p 0.43p 0.43p 1,576,548
04/12/2024 0.43p 0.43p 0.43p 0.43p 0
03/12/2024 0.43p 0.45p 0.40p 0.43p 4,501,611
02/12/2024 0.43p 0.45p 0.41p 0.43p 26,480
29/11/2024 0.43p 0.45p 0.41p 0.43p 44,947
28/11/2024 0.43p 0.45p 0.40p 0.43p 1,129,176
27/11/2024 0.43p 0.44p 0.43p 0.43p 1,831,222
26/11/2024 0.43p 0.45p 0.40p 0.43p 4,986,759
25/11/2024 0.43p 0.44p 0.40p 0.43p 3,600,100
22/11/2024 0.43p 0.43p 0.43p 0.43p 0
21/11/2024 0.43p 0.43p 0.40p 0.43p 476,820
20/11/2024 0.43p 0.45p 0.40p 0.43p 4,441,710
19/11/2024 0.43p 0.45p 0.42p 0.43p 101,444
18/11/2024 0.43p 0.45p 0.43p 0.43p 65,663
15/11/2024 0.43p 0.45p 0.43p 0.43p 949,719
14/11/2024 0.43p 0.45p 0.41p 0.43p 2,246,180
13/11/2024 0.44p 0.45p 0.40p 0.45p 1,073,777
12/11/2024 0.48p 0.48p 0.40p 0.45p 512,676
11/11/2024 0.48p 0.48p 0.45p 0.48p 300,000
08/11/2024 0.48p 0.48p 0.45p 0.48p 211,107
07/11/2024 0.48p 0.48p 0.45p 0.48p 200
06/11/2024 0.48p 0.50p 0.48p 0.48p 21,286
05/11/2024 0.53p 0.53p 0.47p 0.48p 745,846
04/11/2024 0.55p 0.60p 0.40p 0.53p 664,521
01/11/2024 0.55p 0.55p 0.52p 0.55p 0
31/10/2024 0.55p 0.55p 0.51p 0.55p 150,000
30/10/2024 0.55p 0.60p 0.55p 0.55p 185,871
29/10/2024 0.54p 0.55p 0.50p 0.55p 471,838
28/10/2024 0.54p 0.55p 0.54p 0.54p 56,846
25/10/2024 0.55p 0.55p 0.50p 0.54p 178,798
24/10/2024 0.55p 0.55p 0.50p 0.55p 772,288
23/10/2024 0.55p 0.57p 0.50p 0.55p 19,957
22/10/2024 0.55p 0.56p 0.55p 0.55p 178,571
21/10/2024 0.55p 0.60p 0.50p 0.55p 2,478,703
18/10/2024 0.55p 0.58p 0.55p 0.55p 213,789
17/10/2024 0.53p 0.55p 0.50p 0.55p 2,635,484
16/10/2024 0.53p 0.55p 0.50p 0.53p 3,551,094
15/10/2024 0.58p 0.58p 0.50p 0.53p 9,762,505
14/10/2024 0.65p 0.65p 0.55p 0.58p 204,816
11/10/2024 0.65p 0.65p 0.61p 0.65p 751,734
10/10/2024 0.65p 0.65p 0.62p 0.65p 317,409
09/10/2024 0.65p 0.65p 0.60p 0.65p 137,212
08/10/2024 0.65p 0.70p 0.60p 0.65p 1,332,815
07/10/2024 0.65p 0.70p 0.60p 0.65p 155,714
04/10/2024 0.65p 0.70p 0.61p 0.65p 183,333
03/10/2024 0.65p 0.70p 0.64p 0.70p 162,789
02/10/2024 0.65p 0.70p 0.60p 0.65p 208,223
01/10/2024 0.67p 0.70p 0.60p 0.69p 916,069
30/09/2024 0.67p 0.70p 0.63p 0.67p 12,409,812
27/09/2024 0.64p 0.65p 0.63p 0.64p 188,061
26/09/2024 0.64p 0.65p 0.63p 0.64p 136,335
25/09/2024 0.64p 0.64p 0.63p 0.64p 959,349
24/09/2024 0.64p 0.65p 0.63p 0.64p 4,805
23/09/2024 0.64p 0.64p 0.63p 0.64p 84,999
20/09/2024 0.67p 0.70p 0.62p 0.64p 509,522
19/09/2024 0.67p 0.70p 0.63p 0.67p 36,873
18/09/2024 0.67p 0.70p 0.63p 0.67p 131,795
17/09/2024 0.67p 0.70p 0.63p 0.67p 191,877
16/09/2024 0.67p 0.70p 0.63p 0.67p 590,939
13/09/2024 0.67p 0.72p 0.63p 0.67p 386,432
12/09/2024 0.67p 0.70p 0.63p 0.67p 578,237
11/09/2024 0.67p 0.67p 0.63p 0.67p 209,894
10/09/2024 0.67p 0.70p 0.63p 0.67p 339,685
09/09/2024 0.73p 0.75p 0.61p 0.67p 2,386,352
06/09/2024 0.75p 0.80p 0.70p 0.73p 3,576,677
05/09/2024 0.90p 0.98p 0.69p 0.80p 12,052,452
04/09/2024 1.23p 1.23p 1.20p 1.23p 127,176
03/09/2024 1.23p 1.25p 1.20p 1.20p 133,836
02/09/2024 1.23p 1.25p 1.20p 1.23p 1,340,147
30/08/2024 1.23p 1.23p 1.20p 1.23p 30,000
29/08/2024 1.23p 1.23p 1.20p 1.23p 953
28/08/2024 1.23p 1.23p 1.23p 1.23p 0
27/08/2024 1.23p 1.25p 1.21p 1.23p 45,260
26/08/2024 1.23p 1.23p 1.21p 1.23p 196,057
23/08/2024 1.23p 1.23p 1.21p 1.23p 196,057
22/08/2024 1.23p 1.23p 1.21p 1.23p 196,057

Market data

Select a section