1. Share Prices

  2. Xeros Technology Group PLC (XSG)

0.38p+0.00 (+0.00%)20 Dec 2024, 15:56
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
Dec 20, 20240.38p0.40p0.35p0.38p1,455,087
Dec 19, 20240.40p0.40p0.35p0.38p1,254,778
Dec 18, 20240.42p0.37p0.37p0.40p200,000
Dec 17, 20240.42p0.42p0.40p0.42p137,642
Dec 16, 20240.42p0.42p0.42p0.42p1,488
Dec 13, 20240.42p0.42p0.42p0.42p2,353
Dec 12, 20240.42p0.42p0.40p0.42p176,993
Dec 11, 20240.42p0.42p0.40p0.42p586,308
Dec 10, 20240.42p0.45p0.40p0.42p146,608
Dec 9, 20240.42p0.45p0.40p0.42p23,315
Dec 6, 20240.42p0.44p0.44p0.42p45,558
Dec 5, 20240.42p0.45p0.44p0.42p1,576,548
Dec 3, 20240.42p0.45p0.40p0.42p4,501,611
Dec 2, 20240.42p0.45p0.41p0.42p26,480
Nov 29, 20240.42p0.45p0.41p0.42p44,947
Nov 28, 20240.42p0.45p0.40p0.42p1,129,176
Nov 27, 20240.42p0.44p0.43p0.42p1,831,222
Nov 26, 20240.42p0.45p0.40p0.42p4,986,759
Nov 25, 20240.42p0.43p0.40p0.42p6,900,100
Nov 21, 20240.42p0.40p0.40p0.42p476,820
Nov 20, 20240.42p0.45p0.40p0.42p4,441,710
Nov 19, 20240.42p0.45p0.42p0.42p101,444
Nov 18, 20240.42p0.45p0.45p0.42p65,663
Nov 15, 20240.42p0.45p0.45p0.42p949,719
Nov 14, 20240.42p0.45p0.41p0.42p2,246,180
Nov 13, 20240.44p0.45p0.40p0.42p3,573,777
Nov 12, 20240.47p0.48p0.40p0.45p512,676
Nov 11, 20240.47p0.45p0.45p0.47p300,000
Nov 8, 20240.47p0.48p0.45p0.47p211,107
Nov 7, 20240.47p0.45p0.45p0.47p200
Nov 6, 20240.47p0.50p0.50p0.47p21,286
Nov 5, 20240.53p0.50p0.47p0.47p745,846
Nov 4, 20240.55p0.60p0.40p0.53p664,521
Oct 31, 20240.55p0.51p0.51p0.55p150,000
Oct 30, 20240.55p0.60p0.56p0.55p185,871
Oct 29, 20240.54p0.55p0.50p0.55p471,838
Oct 28, 20240.54p0.55p0.55p0.54p56,846
Oct 25, 20240.55p0.55p0.50p0.54p178,798
Oct 24, 20240.55p0.55p0.55p0.55p772,288
Oct 23, 20240.55p0.57p0.50p0.55p19,957
Oct 22, 20240.55p0.56p0.56p0.55p178,571
Oct 21, 20240.55p0.60p0.50p0.55p2,478,703
Oct 18, 20240.55p0.58p0.57p0.55p213,789
Oct 17, 20240.53p0.55p0.50p0.55p4,535,484
Oct 16, 20240.53p0.55p0.50p0.53p3,551,094
Oct 15, 20240.57p0.57p0.50p0.53p12,962,505
Oct 14, 20240.65p0.65p0.55p0.57p204,816
Oct 11, 20240.65p0.63p0.60p0.65p751,734
Oct 10, 20240.65p0.63p0.62p0.65p317,409
Oct 9, 20240.65p0.64p0.60p0.65p137,212
12345
Showing 1 to 50 of 245

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.