Xaar Historical Data - XAR.GB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
AQSE
Xaar (XAR.GB)
Xaar (XAR.GB) Historical

Xaar (XAR.GB)

104.00

0.00

(0.00%)

Closed April 29 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	2.9702970297	101	120.36	101	18152	103.87794733	DE
4	13	14.2857142857	91	120.36	86	10149	103.50362725	DE
12	12	13.0434782609	92	133.95	86	6551	103.93721289	DE
26	-56	-35	160	175	70	6035	111.79375821	DE
52	-61	-36.9696969697	165	188	70	5457	133.04714749	DE
156	-51.5	-33.1189710611	155.5	271.21	70	12484	181.08957887	DE
260	6.344	6.49627263046	97.656	271.21	27.868	26185	114.02187408	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714145400	104	0	0.00	104	120.36	103	39654
1714058940	104	3	2.97	101	118.7	101	30000
1713972360	101	0	0.00	101	116.1	101	852
1713886080	101	0	0.00	101	115.38	101	2102
1713799740	101	0	0.00	101	101	101	0
1713537600	101	0	0.00	101	101	101	0
1713453960	101	0	0.00	101	101	101	0
1713365220	101	0	0.00	101	114.8	101	7500
1713281160	101	0	0.00	101	101	101	0
1713192300	101	0	0.00	101	101	101	0
1712936040	101	5	5.21	96	101	96	0
1712845920	96	0	0.00	96	108.9	96	500
1712759940	96	10	11.63	86	105.75	86	528
1712673480	86	0	0.00	86	86	86	0
1712587140	86	0	0.00	86	86	86	0
1712327640	86	-5	-5.49	91	91	86	0
1712244240	91	0	0.00	91	91	91	0
1712155560	91	0	0.00	91	91	91	0
1712068740	91	0	0.00	91	106.38	91	55
1711639860	91	0	0.00	91	91	91	0
1711553820	91	0	0.00	91	102.13	91	5106
1711467240	91	-4	-4.21	94	98.72	89	9510
1711380660	95	-4	-4.04	99	105.53	95	60
1711122060	99	0	0.00	99	99	99	0
1711035240	99	0	0.00	99	99	99	0
1710952140	99	0	0.00	99	99	99	0
1710865740	99	0	0.00	99	99	99	0
1710779340	99	-5	-4.81	104	104	99	0
1710516900	104	0	0.00	104	104	104	0
1710434040	104	0	0.00	110.5	111	104	14000
1710347340	104	0	0.00	104	112	104	2165
1710260820	104	3	2.97	101	114.6	101	771
1710171660	101	5	5.21	96	109.6	96	22
1709911920	96	0	0.00	96	96	96	0
1709825700	96	0	0.00	96	96	96	0
1709739540	96	0	0.00	96	105	96	16
1709652840	96	0	0.00	96	96	96	0
1709569680	96	0	0.00	96	96	96	0
1709307480	96	0	0.00	96	96	96	0
1709220960	96	0	0.00	96	96	96	0
1709134320	96	2	2.13	94	96	94	0
1709051280	94	0	0.00	94	94	94	0
1708961460	94	-5	-5.05	99	99	94	0
1708702320	99	4	4.21	95	99	95	0
1708616220	95	0	0.00	95	95	90	0
1708529820	95	0	0.00	95	95	95	0
1708443300	95	-20	-17.39	100	113.38	95	3041
1708356840	115	0	0.00	115	115	115	0
1708097640	115	-5	-4.17	120	120	115	0
1708011780	120	0	0.00	120	133.94999	120	2193
1707925020	120	10	9.09	110	131.83	110	9974
1707841740	110	5	4.76	105	120.68	105	9321
1707752160	105	5	5.00	100	105	100	0
1707493020	100	0	0.00	100	100	100	0
1707406320	100	0	0.00	100	100	100	0
1707323580	100	0	0.00	100	100	100	0
1707236760	100	8	8.70	92	108.6	92	206
1707150420	92	17	22.67	75	92	75	0
1706891340	75	0	0.00	75	101.5	75	7409
1706804820	75	0	0.00	75	101.5	75	200
1706718540	75	3	4.17	72	98.75	72	1000
1706632080	72	2	2.86	70	72	70	0
1706542200	70	0	0.00	70	93.4	70	11

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions