XP Factory (XPF) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. XP Factory

Date Open High Low Close* Volume
25/07/2023 17.00p 17.40p 16.68p 17.00p 536391
24/07/2023 16.75p 17.28p 16.53p 17.00p 136336
21/07/2023 16.75p 17.00p 16.50p 16.75p 115332
20/07/2023 17.50p 17.50p 16.13p 16.75p 371557
19/07/2023 17.00p 18.00p 16.50p 17.50p 383701
18/07/2023 17.00p 17.30p 16.52p 17.00p 70289
17/07/2023 16.75p 17.40p 16.52p 17.00p 337572
14/07/2023 16.75p 17.00p 16.63p 16.75p 86378
13/07/2023 17.00p 17.25p 16.62p 16.75p 153413
12/07/2023 17.25p 17.50p 16.55p 17.00p 365082
11/07/2023 17.75p 18.00p 17.00p 17.25p 138232
10/07/2023 18.50p 18.80p 17.25p 17.75p 181380
07/07/2023 18.50p 18.80p 18.50p 18.50p 26031
06/07/2023 18.50p 19.00p 18.04p 18.50p 102168
05/07/2023 19.00p 19.00p 18.50p 18.50p 11537
04/07/2023 19.00p 19.50p 18.52p 19.00p 53892
03/07/2023 18.50p 19.50p 18.02p 19.00p 131829
30/06/2023 18.25p 19.00p 18.00p 18.50p 17234
29/06/2023 18.25p 18.50p 18.05p 18.25p 42648
28/06/2023 18.00p 18.50p 17.80p 18.25p 82498
27/06/2023 18.00p 18.50p 17.55p 18.00p 521223
26/06/2023 18.50p 18.72p 17.75p 18.00p 101231
23/06/2023 18.50p 18.50p 18.00p 18.50p 36917
22/06/2023 18.75p 19.00p 17.50p 18.50p 429640
21/06/2023 18.75p 18.75p 18.22p 18.75p 10619
20/06/2023 18.75p 19.50p 18.00p 18.75p 51830
19/06/2023 19.00p 19.50p 18.17p 18.75p 36620
16/06/2023 19.25p 19.39p 18.80p 19.00p 58970
15/06/2023 19.25p 19.50p 19.00p 19.30p 62372
14/06/2023 19.00p 19.50p 18.50p 19.25p 303360
13/06/2023 19.00p 19.10p 18.50p 19.00p 181008
12/06/2023 19.00p 19.50p 18.81p 19.00p 273491
09/06/2023 19.00p 19.50p 19.00p 19.00p 14120
08/06/2023 18.50p 19.50p 18.35p 19.00p 179703
07/06/2023 19.50p 20.00p 18.50p 18.50p 259606
06/06/2023 19.50p 20.00p 19.00p 19.50p 488396
05/06/2023 19.50p 20.00p 19.00p 19.50p 236875
02/06/2023 19.50p 20.00p 19.20p 19.50p 243964
01/06/2023 19.25p 19.80p 19.00p 19.50p 66010
31/05/2023 20.50p 21.00p 19.00p 19.50p 185068
30/05/2023 20.50p 21.00p 20.00p 20.50p 593774
26/05/2023 20.50p 21.00p 20.12p 20.50p 305416
25/05/2023 20.50p 21.00p 20.00p 20.50p 256469
24/05/2023 21.00p 21.24p 20.14p 20.50p 482136
23/05/2023 21.50p 23.80p 20.21p 21.00p 1549366
22/05/2023 20.50p 21.00p 20.25p 20.50p 60184
19/05/2023 21.00p 21.00p 20.27p 20.50p 141625
18/05/2023 21.00p 21.50p 20.50p 21.00p 180660
17/05/2023 20.50p 21.50p 20.38p 21.00p 452790
16/05/2023 20.25p 21.00p 20.00p 20.50p 55951
15/05/2023 19.50p 20.68p 19.50p 20.25p 613812
12/05/2023 18.50p 20.00p 18.25p 19.50p 188629
11/05/2023 17.50p 19.00p 17.07p 18.50p 316664
10/05/2023 17.00p 18.00p 17.00p 17.50p 55325
09/05/2023 16.50p 18.00p 16.50p 17.00p 56334
05/05/2023 17.75p 17.75p 16.11p 16.50p 895143
04/05/2023 18.00p 18.00p 17.00p 18.00p 60725
03/05/2023 18.25p 18.50p 17.50p 18.00p 173864
02/05/2023 18.50p 18.50p 17.50p 18.50p 366566
28/04/2023 18.50p 19.00p 18.00p 18.50p 169741
27/04/2023 18.50p 18.50p 18.00p 18.50p 4413
26/04/2023 18.25p 19.00p 17.50p 18.50p 165921
25/04/2023 18.25p 19.00p 17.22p 18.25p 136805
24/04/2023 18.25p 18.50p 18.00p 18.25p 141816
21/04/2023 18.50p 18.50p 17.66p 18.25p 226851
20/04/2023 19.00p 19.50p 18.00p 18.50p 366556
19/04/2023 19.00p 19.48p 18.74p 19.00p 97640
18/04/2023 19.75p 19.75p 19.00p 19.00p 52155
17/04/2023 19.75p 20.50p 19.17p 19.50p 266040
14/04/2023 19.75p 20.50p 19.55p 19.75p 86312
13/04/2023 19.75p 20.50p 19.15p 19.75p 8712
12/04/2023 20.25p 21.00p 19.00p 19.75p 130771
11/04/2023 20.25p 20.63p 19.50p 20.25p 75828
06/04/2023 20.25p 20.25p 19.50p 20.25p 213460
05/04/2023 19.25p 20.00p 19.00p 19.75p 488124
04/04/2023 19.25p 19.50p 18.81p 19.25p 45728
03/04/2023 19.25p 19.63p 18.50p 19.25p 59133
31/03/2023 19.00p 19.35p 18.52p 19.25p 84556
30/03/2023 19.00p 19.35p 18.70p 19.00p 1601125
29/03/2023 19.00p 19.50p 18.70p 19.00p 138788
28/03/2023 19.75p 19.75p 18.50p 18.50p 163496
27/03/2023 19.25p 20.00p 19.00p 19.75p 185976
24/03/2023 20.25p 20.25p 18.50p 19.25p 420966
23/03/2023 21.25p 21.25p 19.50p 20.00p 209051
22/03/2023 21.25p 22.00p 20.50p 21.25p 350342
21/03/2023 19.75p 21.50p 19.50p 21.25p 356272
20/03/2023 18.25p 19.95p 17.63p 19.75p 323629
17/03/2023 18.25p 19.00p 17.50p 18.25p 126893
16/03/2023 17.50p 18.25p 17.50p 18.25p 95518
15/03/2023 18.50p 19.00p 17.38p 17.50p 172334
14/03/2023 18.25p 19.00p 17.60p 18.50p 140747
13/03/2023 19.75p 20.00p 17.25p 18.25p 514063
10/03/2023 21.00p 21.00p 19.50p 19.75p 209563
09/03/2023 21.00p 21.09p 20.88p 21.00p 85805
08/03/2023 21.50p 21.50p 20.70p 21.00p 224446
07/03/2023 21.00p 22.00p 20.50p 21.50p 712751
06/03/2023 20.50p 21.00p 20.15p 21.00p 337865
03/03/2023 20.00p 20.75p 20.00p 20.50p 163508
02/03/2023 20.00p 20.10p 19.50p 20.00p 83280
01/03/2023 20.50p 20.50p 19.75p 20.00p 91523
28/02/2023 20.25p 21.00p 19.50p 20.50p 221692
27/02/2023 20.50p 21.00p 19.00p 20.25p 279170
24/02/2023 20.00p 21.00p 19.80p 20.50p 614608
23/02/2023 20.25p 20.25p 19.25p 20.00p 238151
22/02/2023 20.75p 21.00p 20.00p 20.25p 254357
21/02/2023 21.50p 21.50p 20.66p 20.75p 567148
20/02/2023 21.50p 22.50p 21.25p 21.50p 39780
17/02/2023 22.00p 22.00p 21.00p 21.50p 137110
16/02/2023 22.25p 22.50p 21.50p 22.00p 229944
15/02/2023 20.75p 22.00p 20.75p 22.00p 612744
14/02/2023 20.50p 21.00p 20.50p 20.75p 217034
13/02/2023 20.25p 21.00p 20.00p 20.50p 298583
10/02/2023 20.50p 20.94p 19.00p 20.25p 567301
09/02/2023 20.25p 20.80p 20.00p 20.50p 327699
08/02/2023 19.75p 21.00p 19.75p 21.00p 181541
07/02/2023 19.00p 20.45p 18.00p 19.75p 486542
06/02/2023 19.00p 20.00p 18.55p 19.00p 265794
03/02/2023 19.00p 20.00p 18.00p 19.00p 182635
02/02/2023 18.25p 19.40p 18.25p 19.00p 70341
01/02/2023 18.75p 19.00p 18.00p 18.25p 149973
31/01/2023 19.25p 19.90p 18.50p 18.75p 361102
30/01/2023 18.50p 19.25p 18.00p 19.25p 172413
27/01/2023 18.00p 19.00p 18.00p 18.50p 221766
26/01/2023 18.50p 18.97p 17.30p 18.00p 833922
25/01/2023 16.25p 19.00p 16.00p 18.50p 1333276
24/01/2023 16.00p 16.00p 15.19p 15.75p 46075
23/01/2023 16.00p 16.00p 15.50p 16.00p 25251
20/01/2023 16.00p 16.50p 15.50p 16.00p 151582
19/01/2023 15.50p 16.50p 15.15p 16.00p 297847
18/01/2023 14.75p 16.00p 14.75p 15.50p 254175
17/01/2023 16.00p 16.50p 13.75p 14.75p 595111
16/01/2023 16.00p 16.00p 15.53p 16.00p 13581
13/01/2023 16.00p 16.05p 15.11p 16.00p 102739
12/01/2023 16.00p 16.25p 15.66p 16.00p 119357
11/01/2023 15.50p 16.25p 15.31p 16.00p 243762
10/01/2023 14.50p 16.45p 14.11p 15.75p 406251
09/01/2023 15.50p 15.50p 14.00p 14.50p 169784
06/01/2023 16.50p 16.50p 14.50p 15.50p 429966
05/01/2023 16.50p 17.00p 16.00p 16.50p 156877
04/01/2023 16.75p 16.95p 16.00p 16.50p 367018
03/01/2023 17.50p 17.58p 16.50p 16.75p 229464
30/12/2022 17.25p 17.50p 17.01p 17.50p 25064
29/12/2022 17.50p 17.50p 17.00p 17.25p 186311
28/12/2022 18.00p 18.50p 17.00p 17.50p 232407
23/12/2022 18.00p 19.00p 17.80p 18.00p 313141
22/12/2022 18.25p 18.50p 17.61p 18.00p 75551
21/12/2022 18.50p 19.00p 17.05p 18.25p 161638
20/12/2022 18.25p 19.00p 17.00p 18.50p 518038
19/12/2022 18.25p 18.35p 18.00p 18.25p 75233
16/12/2022 18.50p 18.97p 18.00p 18.25p 179643
15/12/2022 21.50p 21.50p 18.00p 18.50p 388845
14/12/2022 21.50p 22.00p 21.00p 21.50p 17963
13/12/2022 21.50p 22.49p 21.00p 21.50p 457665
12/12/2022 20.25p 22.00p 20.06p 21.50p 289441
09/12/2022 21.25p 21.25p 20.05p 20.25p 133250
08/12/2022 22.00p 22.00p 21.00p 21.25p 400842
07/12/2022 20.00p 22.90p 19.88p 22.00p 1111575
06/12/2022 20.00p 20.50p 19.00p 20.50p 489299
05/12/2022 18.00p 20.70p 18.00p 20.00p 373788
02/12/2022 18.00p 19.00p 17.85p 18.00p 137516
01/12/2022 18.00p 18.80p 18.00p 18.00p 237622
30/11/2022 18.00p 18.90p 17.00p 18.00p 69250
29/11/2022 18.00p 18.40p 17.75p 18.00p 78268
28/11/2022 17.50p 18.90p 17.00p 18.00p 306999
25/11/2022 18.00p 18.34p 17.27p 17.50p 242202
24/11/2022 18.00p 18.50p 18.00p 18.00p 465387
23/11/2022 18.00p 19.00p 17.63p 18.00p 81546
22/11/2022 18.00p 18.50p 17.00p 18.00p 616469
21/11/2022 18.00p 19.00p 17.00p 18.00p 83794
18/11/2022 18.50p 18.63p 18.00p 18.00p 148795
17/11/2022 19.25p 19.25p 18.10p 18.50p 177245
16/11/2022 19.25p 19.40p 18.60p 19.25p 59223
15/11/2022 19.25p 19.25p 18.50p 19.25p 213100
14/11/2022 19.25p 20.00p 18.55p 19.25p 224798
11/11/2022 18.25p 19.50p 18.21p 19.25p 72021
10/11/2022 18.50p 19.00p 17.75p 18.25p 260044
09/11/2022 18.00p 19.00p 17.70p 18.50p 64442
08/11/2022 17.50p 18.00p 17.50p 18.00p 306412
07/11/2022 17.50p 17.50p 17.31p 17.50p 47459
04/11/2022 18.25p 18.25p 17.25p 17.50p 135862
03/11/2022 18.50p 18.50p 17.11p 18.25p 76396
02/11/2022 18.50p 19.00p 18.10p 18.50p 33580
01/11/2022 19.00p 19.00p 18.00p 18.50p 24225
31/10/2022 19.50p 19.50p 18.16p 19.00p 148915
28/10/2022 19.50p 19.50p 19.00p 19.50p 13362
27/10/2022 19.50p 20.00p 19.01p 19.50p 115769
26/10/2022 19.50p 19.60p 19.15p 19.50p 37144
25/10/2022 20.50p 20.50p 19.13p 19.50p 82756
24/10/2022 20.50p 21.00p 20.00p 20.50p 176636
21/10/2022 20.00p 20.99p 19.80p 20.50p 643206
20/10/2022 19.00p 20.35p 19.00p 20.00p 90470
19/10/2022 18.50p 20.00p 18.50p 19.00p 4839
18/10/2022 18.00p 18.95p 18.00p 18.50p 24960
17/10/2022 19.50p 20.88p 17.38p 18.00p 982272
14/10/2022 17.00p 20.70p 17.00p 19.00p 657387
13/10/2022 15.50p 17.75p 15.50p 17.00p 254124
12/10/2022 15.00p 16.00p 14.80p 15.50p 653642
11/10/2022 14.25p 15.90p 14.15p 15.00p 752049
10/10/2022 13.75p 14.50p 13.63p 14.25p 1634313
07/10/2022 13.25p 14.00p 13.20p 13.88p 736251

*Close Price adjusted for both dividends and splits