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
Oct 18, 2019 50.36 51.07 50.00 51.30 46,046
Oct 17, 2019 50.46 52.00 49.00 49.00 83,190
Oct 16, 2019 51.50 52.80 50.00 51.20 105,972
Oct 15, 2019 51.60 51.60 49.00 50.00 47,073
Oct 14, 2019 50.59 50.59 49.10 50.25 52,721
Oct 11, 2019 49.40 52.60 49.10 49.10 189,401
Oct 10, 2019 47.00 49.30 47.00 48.00 54,680
Oct 9, 2019 46.10 47.00 46.10 47.00 138,981
Oct 8, 2019 46.70 46.70 45.60 45.60 122,906
Oct 7, 2019 44.45 46.50 43.40 45.20 671,357
Oct 4, 2019 43.00 46.00 43.00 45.20 64,012
Oct 3, 2019 41.40 44.40 41.40 43.90 156,565
Oct 2, 2019 40.80 42.55 39.70 42.10 2,367,567
Oct 1, 2019 41.90 41.90 41.00 41.00 73,683
Sep 30, 2019 42.53 42.90 41.00 41.60 145,641
Sep 27, 2019 44.50 44.50 41.00 42.80 1,176,855
Sep 26, 2019 60.00 60.00 39.10 42.50 7,484,147
Sep 25, 2019 70.88 70.88 69.00 69.00 32,745
Sep 24, 2019 70.26 70.98 70.00 70.00 582,007
Sep 23, 2019 70.26 70.90 69.00 69.00 19,060
Sep 20, 2019 72.60 72.80 70.00 70.00 79,623
Sep 19, 2019 74.80 74.80 71.20 71.20 33,779
Sep 18, 2019 73.80 74.20 73.40 74.20 261,878
Sep 17, 2019 73.20 74.10 72.69 73.80 348,866
Sep 16, 2019 74.00 74.00 71.40 72.60 149,578
Sep 13, 2019 73.00 74.00 71.60 73.20 78,518
Sep 12, 2019 76.00 81.00 68.50 71.40 1,011,318
Sep 11, 2019 60.00 60.00 58.00 59.10 166,826
Sep 10, 2019 61.00 61.00 58.23 59.00 444,870
Sep 9, 2019 61.00 61.00 59.60 61.00 106,913
Sep 6, 2019 61.80 62.00 59.20 61.00 82,235
Sep 5, 2019 60.90 62.00 60.90 62.00 16,227
Sep 4, 2019 63.00 63.00 61.00 62.00 187,973
Sep 3, 2019 68.20 68.90 61.00 61.00 760,954
Sep 2, 2019 87.56 89.00 87.56 88.00 2,105
Aug 30, 2019 87.20 87.20 87.20 88.30 1,310
Aug 29, 2019 86.80 86.80 86.80 86.80 620
Aug 28, 2019 87.40 89.40 86.80 86.80 64,594
Aug 27, 2019 86.80 89.80 86.80 89.20 5,365
Aug 26, 2019 89.40 0.00 0.00 88.00 0
Aug 22, 2019 89.00 89.00 87.00 87.20 3,584
Aug 21, 2019 86.52 88.33 86.52 86.80 7,991
Aug 20, 2019 86.40 87.40 86.40 86.80 13,306
Aug 19, 2019 89.80 89.80 85.40 85.40 11,734
Aug 16, 2019 89.00 89.00 85.99 86.40 10,621
Aug 15, 2019 86.00 89.00 86.00 89.00 4,691
Aug 14, 2019 89.60 89.80 86.84 87.00 10,078
Aug 13, 2019 89.80 89.80 89.80 86.20 272
Aug 12, 2019 88.00 88.00 86.20 86.20 571
Aug 9, 2019 88.00 88.20 85.40 85.40 6,913
Showing 1 to 50 of 259