Xeros Technology Group Plc Historical Data - XSG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Xeros Technology Group Plc (XSG)
Xeros Technology Group Plc (XSG) Historical

Xeros Technology Group Plc (XSG)

1.375

-0.025

(-1.79%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-3.50877192982	1.425	1.45	1.3	385575	1.42286031	DE
4	-0.725	-34.5238095238	2.1	2.1	1.25	830074	1.46096383	DE
12	-1.975	-58.9552238806	3.35	3.945	1.25	457001	2.31737559	DE
26	-0.325	-19.1176470588	1.7	3.945	1.25	507781	2.80974685	DE
52	-2.375	-63.3333333333	3.75	4.15	1.25	344052	2.8633508	DE
156	-280.625	-99.5124113475	282	288	1.25	229727	10.75626653	DE
260	-1123.625	-99.8777777778	1125	1260	1.25	2454606	128.93410657	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.375	-0.03	-1.79	1.4	1.4	1.3	2234263
1714062600	1.4	0	0.00	1.4	1.4	1.4	689514
1713976200	1.4	-0.05	-3.45	1.45	1.45	1.4	356925
1713889800	1.45	0	0.00	1.45	1.45	1.45	102074
1713803400	1.45	0	0.00	1.45	1.45	1.45	25764
1713544200	1.45	0.02	1.75	1.425	1.45	1.425	753599
1713457800	1.425	0.03	1.79	1.4	1.425	1.4	164050
1713371400	1.4	0	0.00	1.4	1.4	1.4	1149186
1713285000	1.4	0	0.00	1.4	1.4	1.4	71684
1713198600	1.4	0.1	7.69	1.3	1.425	1.275	523730
1712939400	1.3	-0.13	-8.77	1.425	1.425	1.25	3906125
1712853000	1.425	-0.03	-1.72	1.45	1.45	1.425	997787
1712766600	1.45	-0.15	-9.38	1.55	1.55	1.45	544344
1712680200	1.6	0	0.00	1.6	1.6	1.6	100
1712593800	1.6	0	0.00	1.6	1.6	1.6	600926
1712334600	1.6	-0.25	-13.51	1.6	1.6	1.6	4777953
1712248200	1.85	0	0.00	1.85	1.85	1.85	26994
1712161800	1.85	-0.15	-7.50	2	2	1.85	247565
1712075400	2	-0.1	-4.76	2.1	2.1	2	3019
1711647000	2.1	0	0.00	2.1	2.1	2.1	153
1711560600	2.1	-0.1	-4.55	2.2	2.2	2.1	217234
1711474200	2.2	-0.1	-4.35	2.3	2.3	2.2	35575
1711387800	2.3	-0.14	-5.74	2.35	2.35	2.3	38105
1711128600	2.44	-0.11	-4.31	2.55	2.55	2.35	32149
1711042200	2.55	0.1	4.08	2.55	2.55	2.55	18778
1710955800	2.45	-0.3	-10.91	2.75	2.75	2.45	30042
1710869400	2.75	0	0.00	2.75	2.75	2.75	16302
1710783000	2.75	0	0.00	2.75	2.75	2.75	20091
1710523800	2.75	0	0.00	2.75	2.75	2.75	8386
1710437400	2.75	0	0.00	2.75	2.75	2.75	27915
1710351000	2.75	0	0.00	2.75	2.75	2.75	45370
1710264600	2.75	0	0.00	2.75	2.75	2.75	126396
1710178200	2.75	0	0.00	2.75	2.75	2.75	33412
1709919000	2.75	0	0.00	2.75	2.75	2.75	10012
1709832600	2.75	0	0.00	2.75	2.75	2.75	0
1709746200	2.75	0	0.00	2.75	2.75	2.75	512
1709659800	2.75	0	0.00	2.75	2.75	2.75	3572
1709573400	2.75	0	0.00	2.75	2.75	2.75	0
1709314200	2.75	0	0.00	2.75	2.75	2.75	4293
1709227800	2.75	0	0.00	2.75	2.75	2.75	4572
1709141400	2.75	-0.3	-9.84	3.05	3.05	2.75	255354
1709055000	3.05	-0.05	-1.61	3.1	3.1	3.05	621565
1708968600	3.1	0	0.00	3.1	3.1	3.1	4129
1708709400	3.1	-0.05	-1.59	3.15	3.15	3.1	17882
1708623000	3.15	0	0.00	3.15	3.15	3.15	3163
1708536600	3.15	0	0.00	3.15	3.15	3.15	112451
1708450200	3.15	-0.4	-11.27	3.55	3.55	3.15	218418
1708363800	3.55	0	0.00	3.55	3.55	3.55	3787
1708104600	3.55	-0.2	-5.33	3.75	3.75	3.55	79749
1708018200	3.75	0	0.00	3.75	3.75	3.75	141046
1707931800	3.75	0	0.00	3.75	3.75	3.75	223858
1707845400	3.75	0	0.00	3.75	3.75	3.75	105482
1707759000	3.75	0	0.00	3.75	3.75	3.75	15140
1707499800	3.75	0	0.00	3.75	3.75	3.75	79167
1707413400	3.75	-0.05	-1.32	3.75	3.945	3.75	1238228
1707327000	3.8	0.3	8.57	3.45	3.8	3.45	3676600
1707240600	3.5	0.05	1.45	3.45	3.5	3.45	2073404
1707154200	3.45	0	0.00	3.45	3.45	3.45	10208
1706895000	3.45	0.1	2.99	3.35	3.45	3.35	1098227
1706808600	3.35	0	0.00	3.35	3.35	3.35	48297
1706722200	3.35	0	0.00	3.35	3.35	3.35	10
1706635800	3.35	0	0.00	3.35	3.35	3.35	949463
1706549400	3.35	0.05	1.52	3.3	3.35	3.3	1066526

Xeros Technology

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