Shares Magazine
1.44p+0.01 (+1.05%)19 Apr 2024, 12:53
Xeros Technology Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 1.40p | 1.38p | 1.32p | 1.43p | 164,050 |
| Apr 17, 2024 | 1.40p | 1.49p | 1.30p | 1.40p | 1,149,186 |
| Apr 16, 2024 | 1.40p | 1.40p | 1.40p | 1.40p | 71,684 |
| Apr 15, 2024 | 1.30p | 1.54p | 1.25p | 1.40p | 523,730 |
| Apr 12, 2024 | 1.43p | 1.45p | 1.20p | 1.30p | 3,906,125 |
| Apr 11, 2024 | 1.45p | 1.45p | 1.40p | 1.43p | 997,787 |
| Apr 10, 2024 | 1.55p | 1.50p | 1.45p | 1.45p | 544,344 |
| Apr 9, 2024 | 1.60p | 1.70p | 1.70p | 1.60p | 100 |
| Apr 8, 2024 | 1.60p | 1.73p | 1.50p | 1.60p | 600,926 |
| Apr 5, 2024 | 1.60p | 1.70p | 1.50p | 1.60p | 4,777,953 |
| Apr 4, 2024 | 1.85p | 1.89p | 1.80p | 1.85p | 26,994 |
| Apr 3, 2024 | 2.00p | 2.00p | 1.80p | 1.85p | 247,565 |
| Apr 2, 2024 | 2.10p | 2.20p | 2.00p | 2.00p | 3,019 |
| Mar 28, 2024 | 2.10p | 2.00p | 2.00p | 2.10p | 153 |
| Mar 27, 2024 | 2.20p | 2.19p | 1.90p | 2.10p | 217,234 |
| Mar 26, 2024 | 2.30p | 2.40p | 2.00p | 2.20p | 35,575 |
| Mar 25, 2024 | 2.35p | 2.40p | 2.20p | 2.30p | 38,105 |
| Mar 22, 2024 | 2.55p | 2.55p | 2.20p | 2.44p | 32,149 |
| Mar 21, 2024 | 2.55p | 2.55p | 2.50p | 2.55p | 18,778 |
| Mar 20, 2024 | 2.75p | 2.70p | 2.45p | 2.45p | 30,042 |
| Mar 19, 2024 | 2.75p | 2.73p | 2.70p | 2.75p | 16,302 |
| Mar 18, 2024 | 2.75p | 2.72p | 2.71p | 2.75p | 20,091 |
| Mar 15, 2024 | 2.75p | 2.72p | 2.71p | 2.75p | 8,386 |
| Mar 14, 2024 | 2.75p | 2.73p | 2.70p | 2.75p | 27,915 |
| Mar 13, 2024 | 2.75p | 2.73p | 2.70p | 2.75p | 45,370 |
| Mar 12, 2024 | 2.75p | 2.73p | 2.70p | 2.75p | 126,396 |
| Mar 11, 2024 | 2.75p | 2.80p | 2.71p | 2.75p | 33,412 |
| Mar 8, 2024 | 2.75p | 2.74p | 2.71p | 2.75p | 10,012 |
| Mar 6, 2024 | 2.75p | 2.79p | 2.71p | 2.75p | 512 |
| Mar 5, 2024 | 2.75p | 2.80p | 2.71p | 2.75p | 3,572 |
| Mar 1, 2024 | 2.75p | 2.79p | 2.79p | 2.75p | 4,293 |
| Feb 29, 2024 | 2.75p | 2.80p | 2.70p | 2.75p | 4,572 |
| Feb 28, 2024 | 3.05p | 3.10p | 2.74p | 2.75p | 255,354 |
| Feb 27, 2024 | 3.10p | 3.10p | 2.80p | 3.05p | 621,565 |
| Feb 26, 2024 | 3.10p | 3.01p | 3.00p | 3.10p | 4,129 |
| Feb 23, 2024 | 3.15p | 3.20p | 3.09p | 3.10p | 17,882 |
| Feb 22, 2024 | 3.15p | 3.09p | 3.09p | 3.15p | 3,163 |
| Feb 21, 2024 | 3.15p | 3.28p | 3.00p | 3.15p | 112,451 |
| Feb 20, 2024 | 3.55p | 3.50p | 3.09p | 3.15p | 218,418 |
| Feb 19, 2024 | 3.55p | 3.75p | 3.30p | 3.55p | 3,787 |
| Feb 16, 2024 | 3.75p | 3.90p | 3.30p | 3.55p | 79,749 |
| Feb 15, 2024 | 3.75p | 3.53p | 3.50p | 3.75p | 141,046 |
| Feb 14, 2024 | 3.75p | 4.00p | 3.41p | 3.75p | 223,858 |
| Feb 13, 2024 | 3.75p | 3.78p | 3.56p | 3.75p | 105,482 |
| Feb 12, 2024 | 3.75p | 3.56p | 3.56p | 3.75p | 15,140 |
| Feb 9, 2024 | 3.75p | 3.75p | 3.52p | 3.75p | 79,167 |
| Feb 8, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 1,238,228 |
| Feb 7, 2024 | 3.45p | 4.00p | 3.40p | 3.80p | 3,676,600 |
| Feb 6, 2024 | 3.45p | 3.50p | 3.40p | 3.50p | 2,073,404 |
| Feb 5, 2024 | 3.45p | 3.50p | 3.43p | 3.45p | 410,208 |
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 |
|---|---|---|
| Mondi PLC | 1,509.00 | 9.63 |
| Darktrace PLC | 478.37 | 4.36 |
| Auction Technology Group PLC | 509.00 | 1.90 |
| Ferrexpo PLC | 47.38 | 1.67 |
| Hochschild Mining PLC | 153.46 | 1.63 |
| Johnson Matthey PLC | 1,781.00 | 1.60 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith (Ds) PLC | 350.00 | -12.41 |
| Man Group PLC | 255.80 | -4.77 |
| Marshalls PLC | 258.50 | -3.72 |
| Dr. Martens PLC | 67.85 | -2.86 |
| Jd Sports Fashion PLC | 116.40 | -3.24 |
| Integrafin Holdings PLC | 287.00 | -3.04 |