115.00p+1.50 (+1.32%)17 Apr 2024, 16:36
Xaar PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | 113.50p | 115.94p | 112.82p | 113.50p | 30,320 |
Apr 15, 2024 | 115.50p | 115.50p | 112.00p | 113.00p | 102,284 |
Apr 12, 2024 | 107.00p | 118.00p | 105.68p | 115.00p | 117,266 |
Apr 11, 2024 | 108.00p | 108.50p | 105.50p | 107.50p | 11,293 |
Apr 10, 2024 | 103.50p | 110.00p | 101.17p | 110.00p | 93,695 |
Apr 9, 2024 | 104.00p | 104.00p | 101.00p | 102.00p | 11,995 |
Apr 8, 2024 | 100.00p | 103.50p | 100.00p | 103.50p | 99,688 |
Apr 5, 2024 | 101.50p | 107.50p | 100.00p | 101.50p | 21,048 |
Apr 4, 2024 | 107.50p | 105.19p | 104.00p | 104.00p | 141,558 |
Apr 3, 2024 | 105.00p | 107.00p | 104.05p | 107.00p | 29,441 |
Apr 2, 2024 | 106.00p | 108.00p | 105.00p | 108.00p | 68,768 |
Mar 28, 2024 | 106.00p | 106.00p | 100.50p | 106.00p | 117,650 |
Mar 27, 2024 | 101.50p | 105.50p | 100.50p | 102.50p | 26,083 |
Mar 26, 2024 | 105.00p | 106.00p | 97.00p | 102.50p | 256,211 |
Mar 25, 2024 | 109.00p | 109.00p | 106.14p | 109.00p | 234,505 |
Mar 22, 2024 | 110.00p | 110.00p | 105.00p | 109.00p | 20,568 |
Mar 21, 2024 | 110.50p | 110.50p | 105.99p | 109.00p | 33,778 |
Mar 20, 2024 | 110.50p | 110.56p | 105.00p | 107.50p | 72,140 |
Mar 19, 2024 | 107.00p | 111.00p | 107.00p | 108.00p | 81,495 |
Mar 18, 2024 | 110.00p | 113.58p | 108.00p | 109.00p | 24,379 |
Mar 15, 2024 | 110.50p | 116.00p | 110.50p | 112.00p | 27,564 |
Mar 14, 2024 | 116.00p | 116.00p | 111.38p | 112.50p | 9,052 |
Mar 13, 2024 | 110.00p | 114.50p | 110.00p | 110.00p | 58,125 |
Mar 12, 2024 | 110.00p | 114.95p | 110.00p | 110.50p | 46,909 |
Mar 11, 2024 | 110.50p | 113.50p | 108.00p | 113.50p | 88,160 |
Mar 8, 2024 | 110.50p | 111.00p | 106.75p | 111.00p | 123,861 |
Mar 7, 2024 | 107.00p | 109.50p | 103.50p | 107.00p | 22,859 |
Mar 6, 2024 | 107.20p | 107.22p | 105.00p | 106.50p | 46,521 |
Mar 5, 2024 | 103.00p | 105.04p | 103.00p | 104.00p | 21,527 |
Mar 4, 2024 | 103.00p | 109.00p | 103.00p | 103.00p | 21,110 |
Mar 1, 2024 | 103.50p | 109.00p | 103.50p | 103.50p | 33,147 |
Feb 29, 2024 | 105.00p | 108.66p | 103.50p | 105.00p | 347,005 |
Feb 28, 2024 | 108.50p | 108.50p | 104.40p | 107.00p | 24,175 |
Feb 27, 2024 | 108.50p | 108.50p | 103.02p | 104.50p | 63,511 |
Feb 26, 2024 | 105.00p | 109.78p | 105.00p | 105.00p | 100,490 |
Feb 23, 2024 | 108.00p | 110.00p | 105.00p | 105.00p | 59,159 |
Feb 22, 2024 | 101.50p | 107.50p | 98.00p | 107.50p | 3,107,658 |
Feb 21, 2024 | 105.00p | 108.50p | 100.50p | 102.00p | 33,626 |
Feb 20, 2024 | 110.00p | 114.50p | 103.00p | 104.25p | 62,094 |
Feb 19, 2024 | 122.00p | 122.00p | 109.50p | 109.50p | 76,508 |
Feb 16, 2024 | 129.00p | 134.00p | 122.50p | 122.50p | 98,103 |
Feb 15, 2024 | 128.50p | 134.66p | 128.50p | 129.00p | 44,956 |
Feb 14, 2024 | 119.50p | 131.93p | 119.50p | 130.50p | 105,285 |
Feb 13, 2024 | 113.00p | 121.24p | 113.00p | 120.00p | 57,318 |
Feb 12, 2024 | 113.00p | 115.50p | 108.00p | 115.50p | 70,976 |
Feb 9, 2024 | 112.50p | 113.50p | 109.00p | 112.00p | 166,917 |
Feb 8, 2024 | 105.50p | 113.00p | 105.50p | 113.00p | 82,307 |
Feb 7, 2024 | 106.00p | 113.00p | 106.00p | 113.00p | 123,716 |
Feb 6, 2024 | 100.00p | 112.00p | 100.00p | 111.00p | 193,551 |
Feb 5, 2024 | 103.50p | 105.00p | 99.60p | 103.50p | 28,119 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
International Distributions Services PLC | 276.00 | 28.85 |
Ferrexpo PLC | 46.25 | 4.76 |
Anglo American PLC | 2,168.50 | 3.51 |
Watches Of Switzerland Group PLC | 349.60 | 3.49 |
Fresnillo PLC | 601.50 | 2.91 |
Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 924.00 | -6.38 |
Auction Technology Group PLC | 499.50 | -5.04 |
Apax Global Alpha Limited | 139.00 | -3.34 |
Harbour Energy PLC | 289.50 | -2.82 |
Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
Tbc Bank Group PLC | 2,920.00 | -2.50 |