Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Xaar Historic Prices

 
     
Date Open High Low Close Volume
Feb 24, 2020 48.00 48.00 44.50 44.90 493,665
Feb 21, 2020 47.06 48.00 45.6913 48.00 324,548
Feb 20, 2020 45.1599 47.00 44.5001 46.60 1,010,573
Feb 19, 2020 45.40 45.65 44.00 44.80 137,979
Feb 18, 2020 46.10 46.10 44.9999 44.70 365,014
Feb 17, 2020 44.492 46.00 44.4716 45.25 775,807
Feb 14, 2020 43.50 44.50 41.80 43.85 1,414,695
Feb 13, 2020 43.10 43.10 40.789 41.20 525,646
Feb 12, 2020 42.90 43.20 41.549 42.80 635,609
Feb 11, 2020 37.80 42.00 36.6681 42.00 8,226,446
Feb 10, 2020 38.50 38.90 36.50 36.80 5,967,809
Feb 7, 2020 42.00 43.8299 36.80 36.80 4,445,993
Feb 6, 2020 35.4961 36.80 35.4961 35.90 77,035
Feb 5, 2020 35.99 36.30 35.10 36.10 90,102
Feb 4, 2020 37.00 37.00 35.00 35.00 71,888
Feb 3, 2020 39.90 39.90 35.40 36.40 946,218
Jan 31, 2020 41.00 41.30 38.00 38.90 85,451
Jan 30, 2020 41.2021 41.34 39.80 40.20 183,926
Jan 29, 2020 44.00 44.00 41.20 41.50 22,002
Jan 28, 2020 44.20 44.20 42.4719 42.80 262,867
Jan 27, 2020 44.8594 46.00 44.60 45.10 127,034
Jan 24, 2020 45.20 46.00 45.00 46.40 10,600
Jan 23, 2020 45.00 47.00 45.00 45.65 83,496
Jan 22, 2020 45.60 46.80 45.00 45.30 38,186
Jan 21, 2020 45.60 45.70 45.00 45.40 47,814
Jan 20, 2020 47.00 47.00 45.00 45.45 181,913
Jan 17, 2020 47.00 47.4379 46.70 47.30 191,355
Jan 16, 2020 47.8945 48.70 45.7622 46.00 655,842
Jan 15, 2020 50.30 51.60 49.80 50.30 24,827
Jan 14, 2020 51.8001 52.80 49.00 49.00 103,564
Jan 13, 2020 54.00 54.00 51.0001 51.50 13,947
Jan 10, 2020 51.00 51.35 51.00 52.40 21,186
Jan 9, 2020 51.40 53.40 51.20 51.50 51,230
Jan 8, 2020 51.00 53.80 51.00 51.30 14,057
Jan 7, 2020 52.20 52.80 51.00 51.80 55,710
Jan 6, 2020 52.20 52.9679 50.8938 51.00 36,260
Jan 3, 2020 53.00 54.0239 52.40 52.40 25,134
Jan 2, 2020 53.80 54.00 52.40 52.40 49,879
Jan 1, 2020 55.648 55.648 54.00 55.30 10,879
Dec 31, 2019 55.648 55.648 54.00 55.30 10,879
Dec 30, 2019 54.20 55.864 53.80 55.00 17,710
Dec 27, 2019 56.0001 56.0001 54.00 54.00 4,254
Dec 26, 2019 55.40 55.40 55.40 55.40 1
Dec 25, 2019 55.40 55.40 55.40 55.40 1
Dec 24, 2019 55.40 55.40 55.40 55.40 1
Dec 23, 2019 56.0611 56.6283 53.8269 55.50 169,641
Dec 20, 2019 57.20 57.55 56.40 56.40 17,365
Dec 19, 2019 60.00 60.00 57.60 58.20 25,259
Dec 18, 2019 60.00 60.00 58.20 60.00 13,244
Dec 17, 2019 60.60 60.60 58.60 59.20 59,895
Showing 1 to 50 of 260