Xeros Technology Group Plc (XSG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 28.5714285714 | 0.525 | 0.825 | 0.525 | 50743 | 0.525 | DE |
| 4 | 0.3 | 80 | 0.375 | 0.825 | 0.365 | 1504409 | 0.4535073 | DE |
| 12 | 0.235 | 53.4090909091 | 0.44 | 0.825 | 0.365 | 1338201 | 0.42738326 | DE |
| 26 | -0.55 | -44.8979591837 | 1.225 | 1.25 | 0.365 | 1123585 | 0.5417762 | DE |
| 52 | -2.775 | -80.4347826087 | 3.45 | 3.945 | 0.365 | 853095 | 0.90502554 | DE |
| 156 | -102.825 | -99.347826087 | 103.5 | 103.5 | 0.365 | 472873 | 3.04727341 | DE |
| 260 | -110.825 | -99.3946188341 | 111.5 | 330 | 0.365 | 1463327 | 103.91018845 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 0.525 | 0 | 0.00 | 0.525 | 0.55 | 0.525 | 29147 |
| 1738603800 | 0.525 | 0 | 0.00 | 0.525 | 0.5425 | 0.525 | 39143 |
| 1738344600 | 0.525 | 0 | 0.00 | 0.525 | 0.5425 | 0.525 | 0 |
| 1738258200 | 0.525 | 0 | 0.00 | 0.525 | 0.5425 | 0.525 | 175106 |
| 1738171800 | 0.525 | 0 | 0.00 | 0.525 | 0.55 | 0.525 | 10319 |
| 1738085400 | 0.525 | 0 | 0.00 | 0.525 | 0.55 | 0.525 | 12081 |
| 1737999000 | 0.525 | 0 | 0.00 | 0.525 | 0.5425 | 0.525 | 91025 |
| 1737739800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 413564 |
| 1737653400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 208968 |
| 1737567000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1306415 |
| 1737480600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 109798 |
| 1737394200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 154000 |
| 1737135000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 22740 |
| 1737048600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 324672 |
| 1736962200 | 0.525 | 0 | 0.00 | 0.525 | 0.55 | 0.525 | 81934 |
| 1736875800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 544138 |
| 1736789400 | 0.525 | -0.025 | -4.55 | 0.525 | 0.525 | 0.525 | 114383 |
| 1736530200 | 0.55 | 0.125 | 29.41 | 0.425 | 0.55 | 0.425 | 4589793 |
| 1736443800 | 0.425 | 0.05 | 13.33 | 0.375 | 0.425 | 0.365 | 20266249 |
| 1736357400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1594698 |
| 1736271000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 80739 |
| 1736184600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 145867 |
| 1735925400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 375 |
| 1735839000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 103532 |
| 1735666200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 24164 |
| 1735579800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 82455 |
| 1735320600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1735061400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 953008 |
| 1734975000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.365 | 9255082 |
| 1734715800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1455087 |
| 1734629400 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 1254778 |
| 1734543000 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 200000 |
| 1734456600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.396 | 137642 |
| 1734370200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1488 |
| 1734111000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 2353 |
| 1734024600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 176993 |
| 1733938200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 586308 |
| 1733851800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 146608 |
| 1733765400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 23315 |
| 1733506200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 45558 |
| 1733419800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1576548 |
| 1733333400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1733247000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 4501611 |
| 1733160600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 26480 |
| 1732901400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 44947 |
| 1732815000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1129176 |
| 1732728600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1831222 |
| 1732642200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 4986759 |
| 1732555800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 6900100 |
| 1732296600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1732210200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 476820 |
| 1732123800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 4441710 |
| 1732037400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 101444 |
| 1731951000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 65663 |
| 1731691800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 949719 |
| 1731605400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 2246180 |
| 1731519000 | 0.425 | -0.025 | -5.56 | 0.44 | 0.44 | 0.425 | 3573777 |
| 1731432600 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 512676 |
| 1731346200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 300000 |
| 1731087000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 211107 |
| 1731000600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 200 |
| 1730914200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 21286 |
| 1730827800 | 0.475 | -0.05 | -9.52 | 0.525 | 0.525 | 0.475 | 745846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
