143.04p+2.04 (+1.45%)22 Jul 2024, 11:27
Xaar PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 19, 2024 | 141.00p | 147.50p | 141.00p | 141.00p | 94,995 |
Jul 18, 2024 | 140.50p | 147.50p | 140.50p | 146.00p | 14,287 |
Jul 17, 2024 | 140.50p | 147.52p | 140.50p | 140.50p | 3,020 |
Jul 16, 2024 | 147.00p | 149.50p | 140.50p | 147.00p | 1,643 |
Jul 15, 2024 | 150.00p | 150.00p | 142.75p | 150.00p | 1,131 |
Jul 12, 2024 | 145.50p | 148.50p | 142.38p | 148.50p | 172,214 |
Jul 11, 2024 | 148.00p | 150.50p | 145.50p | 148.00p | 2,327 |
Jul 10, 2024 | 145.50p | 148.75p | 145.00p | 145.00p | 26,952 |
Jul 9, 2024 | 145.00p | 150.50p | 145.00p | 145.00p | 18,092 |
Jul 8, 2024 | 147.50p | 150.00p | 145.00p | 145.00p | 70,682 |
Jul 5, 2024 | 150.00p | 150.00p | 147.00p | 147.00p | 6,377 |
Jul 4, 2024 | 148.50p | 148.50p | 148.20p | 148.50p | 2,304 |
Jul 3, 2024 | 148.50p | 149.70p | 148.20p | 148.50p | 4,270 |
Jul 2, 2024 | 148.00p | 148.70p | 147.00p | 148.00p | 1,275 |
Jul 1, 2024 | 150.00p | 150.00p | 147.00p | 147.50p | 8,892 |
Jun 28, 2024 | 149.50p | 150.00p | 145.00p | 150.00p | 99,226 |
Jun 27, 2024 | 144.00p | 147.50p | 144.00p | 144.00p | 204,031 |
Jun 26, 2024 | 146.00p | 146.90p | 146.00p | 146.00p | 5,478 |
Jun 25, 2024 | 146.00p | 147.50p | 144.50p | 146.00p | 4,888 |
Jun 24, 2024 | 147.50p | 147.50p | 146.00p | 147.50p | 6,168 |
Jun 21, 2024 | 144.50p | 147.00p | 144.50p | 147.00p | 497,212 |
Jun 20, 2024 | 144.50p | 147.50p | 144.50p | 146.00p | 70,699 |
Jun 19, 2024 | 144.50p | 147.50p | 144.50p | 146.00p | 6,872 |
Jun 18, 2024 | 140.00p | 146.56p | 140.00p | 146.00p | 41,775 |
Jun 17, 2024 | 137.50p | 144.00p | 137.50p | 144.00p | 30,102 |
Jun 14, 2024 | 137.00p | 144.50p | 137.00p | 137.00p | 10,072 |
Jun 13, 2024 | 144.50p | 144.50p | 141.00p | 141.00p | 9,905 |
Jun 12, 2024 | 140.00p | 143.00p | 137.50p | 140.00p | 573,856 |
Jun 11, 2024 | 141.50p | 144.50p | 138.90p | 141.50p | 7,864 |
Jun 10, 2024 | 137.00p | 139.00p | 137.00p | 137.00p | 7,495 |
Jun 7, 2024 | 138.50p | 144.50p | 138.50p | 139.00p | 17,822 |
Jun 6, 2024 | 137.50p | 142.50p | 137.50p | 138.00p | 21,111 |
Jun 5, 2024 | 140.00p | 142.78p | 138.00p | 139.50p | 70,146 |
Jun 4, 2024 | 142.50p | 144.75p | 138.45p | 138.50p | 115,626 |
Jun 3, 2024 | 147.00p | 147.50p | 140.50p | 144.00p | 46,843 |
May 31, 2024 | 143.00p | 145.00p | 141.00p | 141.00p | 58,361 |
May 30, 2024 | 147.50p | 149.50p | 141.78p | 145.00p | 45,869 |
May 29, 2024 | 145.00p | 149.05p | 140.50p | 145.50p | 82,126 |
May 28, 2024 | 124.00p | 147.00p | 123.00p | 147.00p | 187,898 |
May 24, 2024 | 125.50p | 125.50p | 123.00p | 125.50p | 8,186 |
May 23, 2024 | 124.00p | 128.50p | 120.50p | 127.00p | 430,164 |
May 22, 2024 | 121.00p | 124.00p | 119.21p | 124.00p | 50,873 |
May 21, 2024 | 119.50p | 122.00p | 116.71p | 122.00p | 80,250 |
May 20, 2024 | 116.63p | 119.50p | 115.00p | 117.25p | 6,472 |
May 17, 2024 | 114.00p | 121.50p | 114.00p | 114.00p | 20,574 |
May 16, 2024 | 115.00p | 121.50p | 114.50p | 115.00p | 53,808 |
May 15, 2024 | 116.50p | 120.78p | 116.50p | 119.00p | 39,083 |
May 14, 2024 | 116.50p | 120.90p | 116.50p | 119.00p | 17,192 |
May 13, 2024 | 122.00p | 122.00p | 118.35p | 119.00p | 60,321 |
May 10, 2024 | 118.50p | 120.40p | 116.56p | 118.00p | 31,821 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 421.00 | 11.35 |
Rentokil Initial PLC | 487.00 | 8.68 |
Burberry Group PLC | 724.80 | 3.90 |
Ferrexpo PLC | 56.50 | 3.48 |
Aston Martin Lagonda Global Holdings PLC | 150.80 | 2.94 |
Babcock International Group PLC | 511.00 | 3.11 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,044.00 | -9.40 |
Easyjet PLC | 424.90 | -7.43 |
Hochschild Mining PLC | 176.00 | -3.72 |
International Consolidated Airlines Group S.A. | 164.25 | -3.38 |
Cmc Markets PLC | 307.50 | -2.07 |
Spirent Communications PLC | 175.00 | -1.80 |