Xaar Historical Data - XAR.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Xaar (XAR.GB)

78.00

0.00

(0.00%)

Closed February 04 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5	-6.02409638554	83	83	78	0	0	DE
4	-4	-4.87804878049	82	83.24	65	1343	81.23709159	DE
12	-10	-11.3636363636	88	88	63.5	1914	78.03373319	DE
26	-57	-42.2222222222	135	135	63.5	2288	98.59956577	DE
52	3	4	75	150	63.5	1902	102.96682298	DE
156	-123.5	-61.2903225806	201.5	271.21	63.5	5054	169.59580137	DE
260	41.5	113.698630137	36.5	271.21	25.2	15805	124.49294302	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738596900	78	-2	-2.50	80	80	78	0
1738337520	80	0	0.00	80	80	80	0
1738254840	80	-3	-3.61	83	83	80	0
1738165140	83	0	0.00	83	83	83	0
1738078980	83	0	0.00	83	83	83	0
1737975300	83	0	0.00	83	83	80.2	13000
1737735960	83	0	0.00	83	83	83	0
1737649680	83	0	0.00	83	83	83	0
1737563340	83	0	0.00	83	83	83	0
1737476940	83	0	0.00	83	83	81.208	2447
1737390480	83	5	6.41	78	83.24	78	5079
1737131340	78	4	5.41	74	78	74	0
1737044940	74	0	0.00	74	75.12	74	5000
1736955300	74	9	13.85	65	74	65	0
1736869080	65	-5	-7.14	70	70	65	0
1736782500	70	-3	-4.11	73	73	68	0
1736524020	73	0	0.00	73	73	73	0
1736439600	73	-3	-3.95	76	76	73	0
1736353620	76	-6	-7.32	82	82	76	0
1736264400	82	0	0.00	82	82	82	0
1736180880	82	0	0.00	82	82.5	82	1963
1735918500	82	0	0.00	82	82.88	81.78	4758
1735832160	82	9	12.33	73	83.5	73	4302
1735662660	73	0	0.00	73	73	73	0
1735576260	73	0	0.00	73	73	73	0
1735313700	73	0	0.00	73	73	71.596	1430
1735057680	73	0	0.00	73	73	73	0
1734971280	73	0	0.00	73	73	71.208	6973
1734712200	73	0	0.00	73	73	73	0
1734622440	73	-1	-1.35	73	73	73	0
1734536340	74	0	0.00	74	74	74	0
1734449880	74	0	0.00	74	74	74	0
1734366420	74	0	0.00	74	74	74	0
1734104460	74	0	0.00	74	74	71.2	30000
1734020880	74	0	0.00	74	74	74	0
1733931060	74	0	0.00	74	74	74	0
1733848080	74	0	0.00	74	74	74	5385
1733761860	74	0	0.00	74	75.52	74	595
1733495700	74	0	0.00	74	74	74	0
1733416140	74	0	0.00	74	75.694	74	1017
1733326500	74	5.5	8.03	68.5	75.5	68.5	100
1733239800	68.5	1	1.48	67.5	68.5	67.5	0
1733156940	67.5	0	0.00	67.5	69.65	67.5	717
1732897620	67.5	0	0.00	67.5	70.34	67.5	4453
1732808160	67.5	0	0.00	67.5	69.54	67.5	10
1732721820	67.5	-11	-14.01	78.5	78.5	63.5	0
1732638480	78.5	0	0.00	78.5	78.5	75.36	170
1732548840	78.5	-2.5	-3.09	81	81	77.5	0
1732289460	81	0	0.00	81	81	81	0
1732203480	81	-2	-2.41	83	85	80.722	1259
1732120140	83	-3	-3.49	83	83	83	0
1732033620	86	0	0.00	86	86	86	0
1731947580	86	0	0.00	86	86	86	0
1731688080	86	0	0.00	86	86	86	0
1731598260	86	-2	-2.27	88	88	84.2177	14712
1731511920	88	0	0.00	88	88	88	0
1731428820	88	0	0.00	88	88	88	0
1731342540	88	0	0.00	88	88	88	0
1731083160	88	0	0.00	88	88	88	0
1730993820	88	-1	-1.12	88	88	88	0
1730910480	89	0	0.00	89	89	89	0
1730824080	89	0	0.00	89	89	89	0
1730737740	89	0	0.00	89	89	85.816	4436

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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