Market data

Select a section

Xeros Technology Group

(XSG)
Sector: Industrial Engineering
1.85p
0.00p 0.00
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/06/2025 1.85p 1.95p 1.78p 1.85p 361,572
11/06/2025 1.85p 1.95p 1.75p 1.85p 82,820
10/06/2025 1.85p 1.99p 1.75p 1.85p 1,004,567
09/06/2025 1.85p 1.90p 1.78p 1.85p 2,236,614
06/06/2025 1.85p 1.95p 1.75p 1.85p 701,602
05/06/2025 1.85p 1.95p 1.75p 1.85p 3,597,108
04/06/2025 1.85p 1.95p 1.75p 1.85p 298,966
03/06/2025 1.83p 1.95p 1.75p 1.85p 2,507,530
02/06/2025 1.83p 1.83p 1.77p 1.83p 475,397
30/05/2025 1.83p 1.85p 1.75p 1.83p 1,403,646
29/05/2025 1.75p 1.90p 1.70p 1.83p 5,011,548
28/05/2025 1.63p 1.80p 1.60p 1.75p 6,111,570
27/05/2025 1.55p 1.70p 1.50p 1.63p 3,737,022
26/05/2025 1.45p 1.60p 1.40p 1.55p 2,095,990
23/05/2025 1.45p 1.60p 1.40p 1.55p 2,095,990
22/05/2025 1.35p 1.50p 1.30p 1.50p 2,398,343
21/05/2025 1.30p 1.40p 1.30p 1.40p 3,201,893
20/05/2025 1.40p 1.40p 1.21p 1.30p 473,562
19/05/2025 1.35p 1.40p 1.30p 1.35p 2,496,290
16/05/2025 1.40p 1.50p 1.30p 1.35p 1,122,084
15/05/2025 1.40p 1.50p 1.30p 1.40p 461,544
14/05/2025 1.40p 1.50p 1.35p 1.40p 444,741
13/05/2025 1.40p 1.50p 1.36p 1.50p 369,209
12/05/2025 1.40p 1.44p 1.36p 1.40p 368,303
09/05/2025 1.40p 1.50p 1.30p 1.40p 1,741,497
08/05/2025 1.40p 1.50p 1.40p 1.40p 600,731
07/05/2025 1.40p 1.50p 1.30p 1.40p 419,235
06/05/2025 1.40p 1.50p 1.30p 1.40p 1,887,396
05/05/2025 1.40p 1.50p 1.30p 1.40p 468,287
02/05/2025 1.40p 1.50p 1.30p 1.40p 468,287
01/05/2025 1.35p 1.50p 1.30p 1.40p 6,844,932
30/04/2025 1.25p 1.40p 1.20p 1.35p 1,559,725
29/04/2025 1.15p 1.30p 1.10p 1.25p 1,636,176
28/04/2025 1.05p 1.20p 1.00p 1.08p 2,826,792
25/04/2025 1.10p 1.15p 1.00p 1.00p 1,565,278
24/04/2025 1.10p 1.12p 1.05p 1.10p 500,890
23/04/2025 1.10p 1.17p 1.05p 1.17p 481,900
22/04/2025 1.10p 1.15p 1.05p 1.10p 297,250
21/04/2025 1.10p 1.15p 1.05p 1.10p 1,221,207
18/04/2025 1.10p 1.15p 1.05p 1.10p 1,221,207
17/04/2025 1.10p 1.15p 1.05p 1.10p 196,207
16/04/2025 1.10p 1.10p 1.06p 1.10p 346,740
15/04/2025 1.10p 1.15p 1.05p 1.10p 670,082
14/04/2025 1.13p 1.20p 1.01p 1.10p 884,186
11/04/2025 1.13p 1.16p 1.05p 1.13p 60,041
10/04/2025 1.13p 1.20p 1.05p 1.13p 143,032
09/04/2025 1.15p 1.20p 1.05p 1.13p 144,766
08/04/2025 1.15p 1.15p 1.10p 1.15p 152,699
07/04/2025 1.18p 1.20p 1.06p 1.15p 505,219
04/04/2025 1.18p 1.25p 1.10p 1.18p 74,268
03/04/2025 1.20p 1.28p 1.11p 1.18p 668,485
02/04/2025 1.18p 1.25p 1.15p 1.20p 619,956
01/04/2025 1.18p 1.20p 1.15p 1.18p 361,007
31/03/2025 1.18p 1.18p 1.15p 1.18p 147,708
28/03/2025 1.23p 1.25p 1.15p 1.18p 1,689,259
27/03/2025 1.18p 1.30p 1.17p 1.23p 477,151
26/03/2025 1.18p 1.20p 1.15p 1.18p 299,139
25/03/2025 1.15p 1.20p 1.10p 1.18p 515,405
24/03/2025 1.10p 1.20p 1.10p 1.15p 726,458
21/03/2025 1.08p 1.15p 1.05p 1.10p 652,903
20/03/2025 1.08p 1.10p 1.05p 1.08p 378,130
19/03/2025 1.08p 1.10p 1.05p 1.08p 1,003,419
18/03/2025 1.08p 1.10p 1.05p 1.08p 311,731
17/03/2025 1.08p 1.10p 1.00p 1.08p 907,241
14/03/2025 1.08p 1.10p 1.05p 1.08p 187,124
13/03/2025 1.10p 1.15p 1.00p 1.08p 1,093,420
12/03/2025 1.10p 1.15p 1.05p 1.10p 86,372
11/03/2025 1.18p 1.25p 1.10p 1.10p 730,165
10/03/2025 1.25p 1.27p 1.10p 1.18p 1,119,746
07/03/2025 1.25p 1.30p 1.20p 1.25p 1,781,474
06/03/2025 1.15p 1.35p 1.10p 1.25p 3,941,630
05/03/2025 1.05p 1.20p 1.00p 1.15p 1,680,885
04/03/2025 1.05p 1.05p 1.01p 1.05p 2,898,665
03/03/2025 1.03p 1.10p 1.00p 1.05p 2,404,294
28/02/2025 1.00p 1.05p 0.99p 1.03p 316,928
27/02/2025 1.08p 1.10p 0.92p 1.00p 3,793,271
26/02/2025 1.23p 1.25p 1.03p 1.15p 1,987,971
25/02/2025 1.28p 1.30p 1.20p 1.23p 580,484
24/02/2025 1.28p 1.29p 1.25p 1.28p 789,843
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

Market data

Select a section