1. Share Prices

  2. Xeros Technology Group PLC (XSG)

1.23p+0.07 (+6.52%)22 Jul 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xeros Technology Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 20241.15p1.25p1.11p1.23p573,980
Jul 19, 20241.15p1.20p1.10p1.15p8,140
Jul 18, 20241.15p1.14p1.14p1.15p20,890
Jul 17, 20241.15p1.14p1.14p1.15p139,435
Jul 15, 20241.15p1.15p1.13p1.15p1,035,142
Jul 12, 20241.15p1.20p1.10p1.15p260,320
Jul 11, 20241.15p1.16p1.13p1.15p2,641,225
Jul 10, 20241.15p1.20p1.13p1.15p79,282
Jul 9, 20241.18p1.19p1.11p1.15p3,211,064
Jul 8, 20241.23p1.20p1.15p1.18p600,000
Jul 5, 20241.23p1.25p1.20p1.23p6,093,186
Jul 4, 20241.23p1.22p1.20p1.23p204,671
Jul 3, 20241.23p1.25p1.20p1.23p795,796
Jul 2, 20241.25p1.25p1.20p1.23p204,673
Jul 1, 20241.32p1.30p1.21p1.25p284,051
Jun 28, 20241.32p1.30p1.30p1.32p151,035
Jun 27, 20241.32p1.32p1.30p1.32p469,940
Jun 26, 20241.48p1.45p1.30p1.32p1,923,698
Jun 25, 20241.48p1.53p1.45p1.48p707,407
Jun 24, 20241.48p1.50p1.45p1.48p31,499
Jun 21, 20241.48p1.47p1.45p1.48p261,876
Jun 20, 20241.48p1.50p1.45p1.48p46,845
Jun 19, 20241.50p1.50p1.45p1.48p1,189,427
Jun 18, 20241.50p1.49p1.46p1.49p86,346
Jun 17, 20241.50p1.54p1.46p1.50p718,584
Jun 14, 20241.50p1.55p1.49p1.55p356,609
Jun 13, 20241.50p1.46p1.46p1.50p90,100
Jun 12, 20241.50p1.55p1.46p1.50p106,414
Jun 11, 20241.50p1.55p1.46p1.50p558,629
Jun 10, 20241.50p1.55p1.46p1.50p687,186
Jun 7, 20241.50p1.55p1.46p1.50p738,855
Jun 6, 20241.45p1.52p1.45p1.50p2,340,813
Jun 5, 20241.43p1.50p1.38p1.45p6,662
Jun 4, 20241.32p1.50p1.30p1.43p3,892,098
Jun 3, 20241.32p1.35p1.30p1.32p1,889,850
May 31, 20241.32p1.33p1.30p1.32p391,306
May 30, 20241.32p1.33p1.31p1.32p530,523
May 29, 20241.32p1.35p1.30p1.32p3,995,282
May 28, 20241.32p1.38p1.30p1.38p1,222,178
May 24, 20241.32p1.31p1.31p1.32p160,857
May 23, 20241.32p1.35p1.30p1.32p578,528
May 22, 20241.32p1.35p1.30p1.35p88,872
May 21, 20241.32p1.35p1.30p1.30p756,406
May 20, 20241.32p1.32p1.32p1.32p3,076,934
May 17, 20241.32p1.32p1.30p1.32p343,534
May 16, 20241.32p1.35p1.32p1.32p151,499
May 15, 20241.32p1.32p1.32p1.32p154,855
May 14, 20241.32p1.35p1.30p1.32p179,775
May 13, 20241.32p1.35p1.30p1.32p196
May 10, 20241.32p1.34p1.31p1.32p337,856
12345
Showing 1 to 50 of 246

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.