Xaar Historical Data - XAR.GB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Xaar (XAR.GB)

65.00

-5.00

(-7.14%)

Closed March 01 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-9	-12.1621621622	74	74	65	1094	74	DE
4	-15	-18.75	80	80	65	2633	75.74732204	DE
12	-9	-12.1621621622	74	83.5	65	2474	76.66884507	DE
26	-55	-45.8333333333	120	120	63.5	2153	87.76530864	DE
52	-29	-30.8510638298	94	150	63.5	1999	99.56286042	DE
156	-129.5	-66.5809768638	194.5	271.21	63.5	4932	167.13847759	DE
260	23.5	56.6265060241	41.5	271.21	27.868	12407	148.32009188	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1740760080	65	-5	-7.14	70	70	65	0
1740673980	70	0	0.00	70	70	70	0
1740584040	70	0	0.00	70	70	70	0
1740498240	70	-4	-5.41	74	74	70	0
1740414420	74	0	0.00	74	74	72.65	5470
1740152280	74	0	0.00	74	74	74	0
1740068940	74	0	0.00	74	74	73.35	3045
1739982540	74	0	0.00	74	74.58	74	8272
1739895960	74	0	0.00	74	74	74	0
1739806500	74	0	0.00	74	75.17	74	1160
1739547420	74	0	0.00	74	74	74	0
1739460900	74	0	0.00	74	75.904	74	7750
1739378040	74	0	0.00	74	74	74	0
1739291220	74	-4	-5.13	78	78	74	3955
1739202480	78	0	0.00	78	78	75	0
1738937700	78	0	0.00	78	78	76.72	13000
1738855980	78	0	0.00	78	78	78	0
1738772880	78	0	0.00	78	78	76.843	10000
1738686480	78	0	0.00	78	78	78	0
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

Powershares Eqqq Nasdaq-...

Ligand Pharmaceuticals

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