livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Xeros Technology Group - (XSG) share price history


Xeros Technology Group share priceXSG share price tradesXSG Fundamentals watchlistADD to watchlist
Xeros Technology Group - (XSG) share price history
Date Open High Low Close Volume
01/04/2020 0.88 0.88 0.72 0.78 1,682,966
31/03/2020 0.81 0.90 0.80 0.84 885,731
30/03/2020 0.94 0.94 0.80 0.85 2,405,547
27/03/2020 0.90 0.98 0.80 0.89 4,438,747
26/03/2020 0.80 0.90 0.76 0.82 2,873,796
25/03/2020 0.82 0.84 0.73 0.77 1,236,083
24/03/2020 0.83 0.85 0.68 0.78 1,186,916
23/03/2020 0.96 1.07 0.71 0.78 7,845,260
20/03/2020 0.60 1.32 0.60 0.99 44,926,507
19/03/2020 0.63 0.70 0.49 0.59 8,951,014
18/03/2020 0.70 0.70 0.44 0.49 15,229,957
17/03/2020 0.47 0.49 0.35 0.41 1,012,780
16/03/2020 0.60 0.60 0.35 0.35 5,655,030
13/03/2020 0.59 0.59 0.45 0.53 4,218,587
12/03/2020 0.60 0.69 0.48 0.50 8,049,804
11/03/2020 0.65 0.70 0.62 0.63 1,135,594
10/03/2020 0.70 0.71 0.67 0.68 260,463
09/03/2020 0.75 0.75 0.62 0.67 7,355,471
06/03/2020 0.75 0.85 0.75 0.80 636,608
05/03/2020 0.78 0.85 0.75 0.83 1,334,987
04/03/2020 0.72 0.82 0.71 0.80 3,829,884
03/03/2020 0.74 0.79 0.72 0.76 5,041,283
02/03/2020 0.75 0.75 0.70 0.73 812,383
28/02/2020 0.70 0.73 0.65 0.71 1,913,722
27/02/2020 0.78 0.78 0.70 0.73 3,008,945
26/02/2020 0.76 0.80 0.70 0.79 5,804,566
25/02/2020 0.78 0.84 0.77 0.79 2,690,952
24/02/2020 0.84 0.90 0.79 0.79 5,707,317
21/02/2020 0.89 0.90 0.82 0.87 1,695,464
20/02/2020 0.88 0.89 0.83 0.87 913,222

Xeros Technology Group - (XSG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices