1.23p+0.07 (+6.52%)22 Jul 2024, 17:15
Xeros Technology Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 1.15p | 1.25p | 1.11p | 1.23p | 573,980 |
Jul 19, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 8,140 |
Jul 18, 2024 | 1.15p | 1.14p | 1.14p | 1.15p | 20,890 |
Jul 17, 2024 | 1.15p | 1.14p | 1.14p | 1.15p | 139,435 |
Jul 15, 2024 | 1.15p | 1.15p | 1.13p | 1.15p | 1,035,142 |
Jul 12, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 260,320 |
Jul 11, 2024 | 1.15p | 1.16p | 1.13p | 1.15p | 2,641,225 |
Jul 10, 2024 | 1.15p | 1.20p | 1.13p | 1.15p | 79,282 |
Jul 9, 2024 | 1.18p | 1.19p | 1.11p | 1.15p | 3,211,064 |
Jul 8, 2024 | 1.23p | 1.20p | 1.15p | 1.18p | 600,000 |
Jul 5, 2024 | 1.23p | 1.25p | 1.20p | 1.23p | 6,093,186 |
Jul 4, 2024 | 1.23p | 1.22p | 1.20p | 1.23p | 204,671 |
Jul 3, 2024 | 1.23p | 1.25p | 1.20p | 1.23p | 795,796 |
Jul 2, 2024 | 1.25p | 1.25p | 1.20p | 1.23p | 204,673 |
Jul 1, 2024 | 1.32p | 1.30p | 1.21p | 1.25p | 284,051 |
Jun 28, 2024 | 1.32p | 1.30p | 1.30p | 1.32p | 151,035 |
Jun 27, 2024 | 1.32p | 1.32p | 1.30p | 1.32p | 469,940 |
Jun 26, 2024 | 1.48p | 1.45p | 1.30p | 1.32p | 1,923,698 |
Jun 25, 2024 | 1.48p | 1.53p | 1.45p | 1.48p | 707,407 |
Jun 24, 2024 | 1.48p | 1.50p | 1.45p | 1.48p | 31,499 |
Jun 21, 2024 | 1.48p | 1.47p | 1.45p | 1.48p | 261,876 |
Jun 20, 2024 | 1.48p | 1.50p | 1.45p | 1.48p | 46,845 |
Jun 19, 2024 | 1.50p | 1.50p | 1.45p | 1.48p | 1,189,427 |
Jun 18, 2024 | 1.50p | 1.49p | 1.46p | 1.49p | 86,346 |
Jun 17, 2024 | 1.50p | 1.54p | 1.46p | 1.50p | 718,584 |
Jun 14, 2024 | 1.50p | 1.55p | 1.49p | 1.55p | 356,609 |
Jun 13, 2024 | 1.50p | 1.46p | 1.46p | 1.50p | 90,100 |
Jun 12, 2024 | 1.50p | 1.55p | 1.46p | 1.50p | 106,414 |
Jun 11, 2024 | 1.50p | 1.55p | 1.46p | 1.50p | 558,629 |
Jun 10, 2024 | 1.50p | 1.55p | 1.46p | 1.50p | 687,186 |
Jun 7, 2024 | 1.50p | 1.55p | 1.46p | 1.50p | 738,855 |
Jun 6, 2024 | 1.45p | 1.52p | 1.45p | 1.50p | 2,340,813 |
Jun 5, 2024 | 1.43p | 1.50p | 1.38p | 1.45p | 6,662 |
Jun 4, 2024 | 1.32p | 1.50p | 1.30p | 1.43p | 3,892,098 |
Jun 3, 2024 | 1.32p | 1.35p | 1.30p | 1.32p | 1,889,850 |
May 31, 2024 | 1.32p | 1.33p | 1.30p | 1.32p | 391,306 |
May 30, 2024 | 1.32p | 1.33p | 1.31p | 1.32p | 530,523 |
May 29, 2024 | 1.32p | 1.35p | 1.30p | 1.32p | 3,995,282 |
May 28, 2024 | 1.32p | 1.38p | 1.30p | 1.38p | 1,222,178 |
May 24, 2024 | 1.32p | 1.31p | 1.31p | 1.32p | 160,857 |
May 23, 2024 | 1.32p | 1.35p | 1.30p | 1.32p | 578,528 |
May 22, 2024 | 1.32p | 1.35p | 1.30p | 1.35p | 88,872 |
May 21, 2024 | 1.32p | 1.35p | 1.30p | 1.30p | 756,406 |
May 20, 2024 | 1.32p | 1.32p | 1.32p | 1.32p | 3,076,934 |
May 17, 2024 | 1.32p | 1.32p | 1.30p | 1.32p | 343,534 |
May 16, 2024 | 1.32p | 1.35p | 1.32p | 1.32p | 151,499 |
May 15, 2024 | 1.32p | 1.32p | 1.32p | 1.32p | 154,855 |
May 14, 2024 | 1.32p | 1.35p | 1.30p | 1.32p | 179,775 |
May 13, 2024 | 1.32p | 1.35p | 1.30p | 1.32p | 196 |
May 10, 2024 | 1.32p | 1.34p | 1.31p | 1.32p | 337,856 |
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 | 424.10 | 12.17 |
Rentokil Initial PLC | 482.90 | 7.77 |
Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
Hammerson PLC | 30.00 | 3.31 |
Burberry Group PLC | 719.80 | 3.18 |
Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,030.00 | -10.02 |
Easyjet PLC | 426.30 | -7.12 |
Hochschild Mining PLC | 176.40 | -3.50 |
International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
Centamin PLC | 127.80 | -2.96 |
Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.