Share Name Share Symbol Market Type Share ISIN Share Description
Xeros Technology LSE:XSG London Ordinary Share GB00BJFLLV84 ORD 0.15P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -7.75p -3.60% 207.25p 205.00p 210.00p 215.25p 203.00p 215.25p 37,455.00 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 0.5 -10.7 -15.6 - 178.28

Xeros (XSG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2017215-8.62-3.86%21521834,327
22 Feb 2017223.62498-12.13-5.14%219.74998228.5000231,115
21 Feb 2017235.74998-1.00-0.42%235.7499824014,270
20 Feb 2017236.75002-8.37-3.42%236.75002240.2511,497
17 Feb 2017245.125+0.12+0.05%245.125245.1251,764
16 Feb 2017245.00002-2.50-1.01%245.00002245.000024,062
15 Feb 2017247.5+2.50+1.02%247.5247.5907
14 Feb 2017245.00002-4.75-1.90%245.00002245.0000213,731
13 Feb 2017249.75+2.25+0.91%249.75249.752,999
10 Feb 2017247.5-8.50-3.32%247.52507,851
09 Feb 20172560.000.00%2562561,352
08 Feb 20172560.000.00%2562560
07 Feb 2017256-0.13-0.05%2562562,325
06 Feb 2017256.125+0.13+0.05%256.125256.125320
03 Feb 2017256+1.00+0.39%2562562,289
02 Feb 2017255-1.38-0.54%250.2525921,679
01 Feb 2017256.375-6.63-2.52%256.37526017,921
31 Jan 2017263-8.00-2.95%2632655,311
30 Jan 2017271+0.50+0.18%269.75278.7514,741
27 Jan 2017270.5+2.50+0.93%270.5270.54,475
26 Jan 2017268-2.00-0.74%268268669
25 Jan 2017270+1.38+0.51%2702702,508
24 Jan 2017268.625-6.38-2.32%268.625268.62563,891
Download more Xeros Technology Historical Data

Xeros Technology (XSG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week245.125245.1250.000.00002k34k19k-37.875-15.45%
1 Month270.50278.750.000.0000034k10k-63.25-23.38%
3 Months195.75278.750.000.0000064k10k11.505.87%
6 Months225.00278.750.000.0000064k10k-17.75-7.89%
1 Year175.00278.750.000.00000779k22k32.2518.43%
3 Years130.00370.000.000.000003M41k77.2559.42%
5 Years130.00370.000.000.000003M41k77.2559.42%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:40 V: D:20170224 19:32:44