XP Power Ltd. (DI) (XPP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. XP Power Ltd. (DI)

Date Open High Low Close* Volume
24/08/2015 1,600.00p 1,637.50p 1,560.00p 1,560.00p 8423
21/08/2015 1,650.00p 1,650.00p 1,625.00p 1,637.50p 66341
20/08/2015 1,651.00p 1,687.50p 1,650.00p 1,650.00p 3416
19/08/2015 1,699.00p 1,699.00p 1,650.00p 1,655.00p 3243
18/08/2015 1,679.43p 1,691.00p 1,679.43p 1,685.00p 209
17/08/2015 1,700.00p 1,707.00p 1,675.00p 1,691.00p 4450
14/08/2015 1,675.00p 1,706.50p 1,675.00p 1,675.00p 1530
13/08/2015 1,698.00p 1,706.50p 1,698.00p 1,706.50p 1363
12/08/2015 1,713.00p 1,713.27p 1,683.00p 1,683.00p 1102
11/08/2015 1,692.25p 1,725.00p 1,692.25p 1,707.50p 1664
10/08/2015 1,688.00p 1,739.66p 1,688.00p 1,720.00p 4874
07/08/2015 1,740.00p 1,740.00p 1,675.00p 1,675.00p 8007
06/08/2015 1,722.00p 1,740.00p 1,722.00p 1,733.00p 4813
05/08/2015 1,725.00p 1,750.00p 1,711.00p 1,716.00p 24996
04/08/2015 1,675.00p 1,717.00p 1,645.00p 1,688.00p 7992
03/08/2015 1,659.00p 1,675.00p 1,635.00p 1,667.50p 10356
31/07/2015 1,624.00p 1,650.00p 1,586.60p 1,644.00p 6586
30/07/2015 1,590.00p 1,615.50p 1,590.00p 1,590.00p 298
29/07/2015 1,580.00p 1,610.00p 1,580.00p 1,586.00p 4764
28/07/2015 1,600.00p 1,620.00p 1,585.00p 1,620.00p 5454
27/07/2015 1,601.00p 1,619.00p 1,597.40p 1,601.00p 1097
24/07/2015 1,593.50p 1,621.00p 1,593.50p 1,602.00p 316
23/07/2015 1,621.00p 1,621.00p 1,584.25p 1,621.00p 733
22/07/2015 1,580.00p 1,609.28p 1,580.00p 1,603.00p 6567
21/07/2015 1,598.00p 1,612.50p 1,592.75p 1,612.50p 678
20/07/2015 1,610.00p 1,610.00p 1,599.50p 1,599.50p 31
17/07/2015 1,610.00p 1,610.00p 1,575.00p 1,585.00p 2221
16/07/2015 1,579.00p 1,589.00p 1,574.00p 1,575.00p 1049
15/07/2015 1,580.00p 1,609.87p 1,580.00p 1,580.00p 344
14/07/2015 1,570.00p 1,609.80p 1,570.00p 1,580.00p 816
13/07/2015 1,560.00p 1,604.80p 1,560.00p 1,580.00p 2709
10/07/2015 1,550.00p 1,597.75p 1,550.00p 1,560.00p 1818
09/07/2015 1,567.00p 1,610.00p 1,557.00p 1,610.00p 6403
08/07/2015 1,560.00p 1,575.00p 1,560.00p 1,567.00p 5726
07/07/2015 1,580.00p 1,600.00p 1,575.00p 1,575.00p 10237
06/07/2015 1,599.00p 1,599.00p 1,580.00p 1,585.00p 123
03/07/2015 1,600.00p 1,600.00p 1,592.00p 1,599.00p 610
02/07/2015 1,600.00p 1,600.00p 1,579.00p 1,579.00p 2484
01/07/2015 1,600.00p 1,600.00p 1,560.00p 1,600.00p 2336
30/06/2015 1,565.00p 1,591.00p 1,565.00p 1,569.00p 2596
29/06/2015 1,595.00p 1,600.00p 1,576.00p 1,600.00p 3929
26/06/2015 1,635.00p 1,645.00p 1,600.00p 1,645.00p 12818
25/06/2015 1,600.00p 1,635.00p 1,585.00p 1,626.00p 23008
24/06/2015 1,580.00p 1,615.00p 1,580.00p 1,585.00p 85906
23/06/2015 1,614.00p 1,614.00p 1,590.00p 1,607.50p 1364
22/06/2015 1,585.00p 1,609.00p 1,585.00p 1,609.00p 8805
19/06/2015 1,647.00p 1,647.00p 1,585.00p 1,585.00p 22520
18/06/2015 1,585.00p 1,590.00p 1,585.00p 1,590.00p 4115
17/06/2015 1,585.00p 1,615.00p 1,585.00p 1,615.00p 3095
16/06/2015 1,585.00p 1,633.75p 1,585.00p 1,585.00p 734
15/06/2015 1,660.00p 1,660.00p 1,584.59p 1,585.00p 8939
12/06/2015 1,655.00p 1,655.00p 1,585.00p 1,610.00p 3765
11/06/2015 1,585.00p 1,650.00p 1,585.00p 1,585.00p 2708
10/06/2015 1,598.00p 1,630.00p 1,597.00p 1,597.00p 4873
09/06/2015 1,610.25p 1,640.00p 1,609.00p 1,621.00p 215
08/06/2015 1,635.00p 1,642.50p 1,595.00p 1,600.00p 2972
05/06/2015 1,601.00p 1,630.00p 1,601.00p 1,603.00p 842
04/06/2015 1,635.00p 1,635.00p 1,603.00p 1,603.00p 770
03/06/2015 1,635.00p 1,635.00p 1,602.00p 1,602.00p 2889
02/06/2015 1,625.00p 1,638.00p 1,625.00p 1,636.00p 4232
01/06/2015 1,660.00p 1,688.00p 1,625.00p 1,646.00p 4067
29/05/2015 1,690.00p 1,695.92p 1,625.00p 1,662.00p 3830
28/05/2015 1,650.00p 1,695.00p 1,633.00p 1,695.00p 5423
27/05/2015 1,643.00p 1,646.00p 1,610.00p 1,627.50p 3176
26/05/2015 1,608.00p 1,645.00p 1,595.00p 1,645.00p 3575
22/05/2015 1,602.00p 1,620.00p 1,590.00p 1,610.50p 4826
21/05/2015 1,570.00p 1,600.00p 1,570.00p 1,600.00p 7309
20/05/2015 1,580.00p 1,600.00p 1,566.95p 1,581.00p 3065
19/05/2015 1,555.00p 1,598.00p 1,555.00p 1,555.00p 361
18/05/2015 1,602.00p 1,602.00p 1,573.40p 1,598.00p 6233
15/05/2015 1,553.00p 1,603.00p 1,553.00p 1,553.00p 5378
14/05/2015 1,593.92p 1,605.00p 1,565.00p 1,577.00p 1104
13/05/2015 1,550.00p 1,605.00p 1,537.00p 1,605.00p 8786
12/05/2015 1,517.00p 1,580.00p 1,517.00p 1,550.00p 51534
11/05/2015 1,555.00p 1,579.00p 1,525.00p 1,540.00p 60715
08/05/2015 1,530.00p 1,553.03p 1,489.00p 1,489.00p 2923
07/05/2015 1,482.00p 1,526.35p 1,482.00p 1,485.00p 5117
06/05/2015 1,493.00p 1,519.44p 1,464.90p 1,500.00p 4195
05/05/2015 1,510.00p 1,515.00p 1,470.00p 1,510.00p 12101
01/05/2015 1,490.00p 1,502.17p 1,460.00p 1,476.00p 7443
30/04/2015 1,500.00p 1,512.00p 1,490.00p 1,512.00p 2791
29/04/2015 1,450.00p 1,525.00p 1,450.00p 1,525.00p 760157
28/04/2015 1,496.00p 1,505.00p 1,450.00p 1,450.00p 4087
27/04/2015 1,453.00p 1,500.00p 1,438.80p 1,500.00p 4701
24/04/2015 1,450.00p 1,487.00p 1,448.79p 1,455.00p 10459
23/04/2015 1,484.00p 1,495.00p 1,454.80p 1,495.00p 3412
22/04/2015 1,454.00p 1,456.00p 1,444.60p 1,450.00p 8422
21/04/2015 1,469.00p 1,478.25p 1,455.00p 1,455.00p 2431
20/04/2015 1,455.00p 1,487.00p 1,435.59p 1,487.00p 1788
17/04/2015 1,455.00p 1,484.00p 1,455.00p 1,455.00p 5654
16/04/2015 1,490.00p 1,490.00p 1,437.59p 1,485.00p 13303
15/04/2015 1,490.00p 1,490.00p 1,464.00p 1,490.00p 3810
14/04/2015 1,484.00p 1,490.00p 1,460.74p 1,490.00p 6399
13/04/2015 1,492.00p 1,494.00p 1,376.00p 1,484.00p 19794
10/04/2015 1,520.00p 1,520.00p 1,478.47p 1,490.00p 52047
09/04/2015 1,490.00p 1,520.00p 1,464.70p 1,520.00p 9371
08/04/2015 1,450.00p 1,452.00p 1,437.00p 1,452.00p 7889
07/04/2015 1,474.00p 1,476.00p 1,423.00p 1,462.00p 8008
02/04/2015 1,485.00p 1,485.00p 1,453.00p 1,455.00p 4461
01/04/2015 1,470.00p 1,489.00p 1,450.00p 1,468.00p 6663
31/03/2015 1,500.00p 1,500.00p 1,400.00p 1,467.00p 26118
30/03/2015 1,497.00p 1,499.00p 1,443.00p 1,472.00p 14255
27/03/2015 1,500.00p 1,501.00p 1,475.00p 1,480.00p 7611
26/03/2015 1,504.00p 1,527.77p 1,500.00p 1,500.00p 5206
25/03/2015 1,506.00p 1,520.00p 1,505.00p 1,505.00p 6355
24/03/2015 1,523.00p 1,535.00p 1,510.00p 1,510.00p 6113
23/03/2015 1,500.00p 1,549.00p 1,500.00p 1,517.50p 18006
20/03/2015 1,501.00p 1,520.00p 1,500.00p 1,501.00p 7195
19/03/2015 1,489.00p 1,516.00p 1,475.00p 1,490.00p 38723
18/03/2015 1,504.00p 1,520.00p 1,477.00p 1,506.00p 10563
17/03/2015 1,520.00p 1,520.00p 1,506.23p 1,512.00p 7072
16/03/2015 1,517.39p 1,519.00p 1,505.70p 1,511.50p 6972
13/03/2015 1,513.00p 1,526.00p 1,513.00p 1,519.00p 2945
12/03/2015 1,524.00p 1,557.06p 1,507.03p 1,530.00p 46823
11/03/2015 1,527.00p 1,560.00p 1,525.00p 1,543.00p 8786
10/03/2015 1,526.00p 1,563.00p 1,525.00p 1,540.00p 5921
09/03/2015 1,565.00p 1,565.00p 1,525.00p 1,530.00p 4803
06/03/2015 1,542.00p 1,550.00p 1,527.00p 1,528.00p 7332
05/03/2015 1,563.00p 1,563.00p 1,527.00p 1,550.00p 6401
04/03/2015 1,589.00p 1,589.00p 1,525.00p 1,540.00p 4707
03/03/2015 1,525.00p 1,568.00p 1,525.00p 1,568.00p 13413
02/03/2015 1,553.00p 1,566.00p 1,525.00p 1,525.00p 58666
27/02/2015 1,568.00p 1,568.00p 1,525.00p 1,525.00p 189149
26/02/2015 1,555.00p 1,560.00p 1,525.00p 1,540.00p 1411573
25/02/2015 1,574.00p 1,574.00p 1,545.00p 1,548.00p 6016
24/02/2015 1,575.00p 1,575.00p 1,527.00p 1,536.00p 4750
23/02/2015 1,545.00p 1,589.00p 1,533.00p 1,575.00p 239079
20/02/2015 1,560.00p 1,560.00p 1,535.25p 1,546.00p 2902
19/02/2015 1,575.00p 1,575.00p 1,527.00p 1,543.00p 7799
18/02/2015 1,563.00p 1,563.00p 1,519.00p 1,535.00p 15254
17/02/2015 1,546.00p 1,579.00p 1,500.00p 1,500.00p 7839
16/02/2015 1,609.00p 1,609.00p 1,554.75p 1,565.00p 25742
13/02/2015 1,546.00p 1,575.00p 1,546.00p 1,555.00p 51073
12/02/2015 1,552.00p 1,573.00p 1,540.00p 1,547.00p 56651
11/02/2015 1,555.00p 1,589.00p 1,540.00p 1,540.00p 56555
10/02/2015 1,541.00p 1,573.30p 1,541.00p 1,542.00p 7987
09/02/2015 1,595.00p 1,605.00p 1,540.00p 1,540.00p 24071
06/02/2015 1,487.00p 1,610.00p 1,475.00p 1,600.00p 24728
05/02/2015 1,433.00p 1,490.00p 1,433.00p 1,490.00p 11326
04/02/2015 1,435.00p 1,455.47p 1,435.00p 1,435.00p 1216
03/02/2015 1,499.00p 1,499.00p 1,441.00p 1,458.00p 953
02/02/2015 1,431.00p 1,498.00p 1,431.00p 1,435.00p 4700
30/01/2015 1,446.00p 1,449.36p 1,432.00p 1,446.00p 15758
29/01/2015 1,433.00p 1,459.32p 1,432.00p 1,432.00p 1032
28/01/2015 1,450.00p 1,484.00p 1,439.82p 1,460.00p 9390
27/01/2015 1,451.00p 1,472.00p 1,450.00p 1,450.00p 4942
26/01/2015 1,489.00p 1,489.00p 1,450.00p 1,481.00p 2454
23/01/2015 1,493.00p 1,493.00p 1,453.64p 1,493.00p 2095
22/01/2015 1,455.00p 1,495.00p 1,450.00p 1,450.00p 6269
21/01/2015 1,477.00p 1,477.00p 1,445.00p 1,456.00p 2142
20/01/2015 1,470.00p 1,474.00p 1,440.00p 1,470.00p 5300
19/01/2015 1,425.00p 1,489.00p 1,425.00p 1,442.00p 3520
16/01/2015 1,440.00p 1,463.00p 1,430.00p 1,430.00p 5837
15/01/2015 1,480.00p 1,480.10p 1,445.00p 1,450.00p 2850
14/01/2015 1,500.00p 1,500.00p 1,429.00p 1,429.00p 1935
13/01/2015 1,485.00p 1,485.25p 1,453.61p 1,461.00p 11623
12/01/2015 1,441.00p 1,485.00p 1,425.00p 1,430.00p 3392
09/01/2015 1,485.00p 1,485.00p 1,434.13p 1,456.00p 90059
08/01/2015 1,446.50p 1,460.53p 1,428.80p 1,444.00p 2422
07/01/2015 1,401.00p 1,443.00p 1,399.00p 1,443.00p 8504
06/01/2015 1,448.00p 1,450.00p 1,390.00p 1,450.00p 3304
05/01/2015 1,375.00p 1,408.00p 1,375.00p 1,380.00p 5084
02/01/2015 1,394.50p 1,425.00p 1,394.50p 1,417.50p 387
31/12/2014 1,390.00p 1,434.50p 1,390.00p 1,398.00p 895
30/12/2014 1,412.00p 1,412.00p 1,388.00p 1,403.00p 531
29/12/2014 1,380.50p 1,432.06p 1,380.50p 1,415.00p 636
24/12/2014 1,394.00p 1,415.00p 1,385.00p 1,385.00p 24822
23/12/2014 1,425.00p 1,425.00p 1,385.00p 1,385.00p 1592
22/12/2014 1,425.00p 1,425.00p 1,397.00p 1,425.00p 2772
19/12/2014 1,422.00p 1,422.00p 1,375.00p 1,375.00p 6257
18/12/2014 1,386.00p 1,410.00p 1,371.00p 1,384.00p 2226
17/12/2014 1,370.00p 1,385.00p 1,370.00p 1,385.00p 529
16/12/2014 1,430.00p 1,430.00p 1,386.00p 1,430.00p 2096
15/12/2014 1,382.00p 1,392.50p 1,380.00p 1,381.00p 900
12/12/2014 1,416.25p 1,416.25p 1,380.00p 1,389.00p 63057
11/12/2014 1,395.00p 1,420.50p 1,395.00p 1,395.00p 204872
10/12/2014 1,428.00p 1,428.00p 1,404.80p 1,410.00p 86489
09/12/2014 1,406.00p 1,430.00p 1,401.00p 1,420.00p 67930
08/12/2014 1,415.00p 1,420.44p 1,415.00p 1,415.00p 15087
05/12/2014 1,400.00p 1,430.00p 1,400.00p 1,430.00p 3001
04/12/2014 1,400.00p 1,415.00p 1,400.00p 1,414.00p 12144
03/12/2014 1,371.00p 1,416.00p 1,371.00p 1,400.00p 21808
02/12/2014 1,400.00p 1,430.00p 1,400.00p 1,430.00p 769
01/12/2014 1,400.00p 1,429.00p 1,392.00p 1,429.00p 15651
28/11/2014 1,430.00p 1,430.00p 1,392.00p 1,430.00p 1881
27/11/2014 1,415.00p 1,415.00p 1,392.00p 1,413.50p 4889
26/11/2014 1,386.00p 1,427.00p 1,386.00p 1,408.50p 1129
25/11/2014 1,385.00p 1,398.00p 1,350.00p 1,377.00p 10380
24/11/2014 1,407.00p 1,430.00p 1,340.00p 1,408.00p 12659
21/11/2014 1,433.00p 1,439.00p 1,407.89p 1,422.00p 4004
20/11/2014 1,430.00p 1,439.00p 1,401.70p 1,439.00p 3393
19/11/2014 1,425.00p 1,430.00p 1,410.00p 1,424.00p 1077
18/11/2014 1,440.00p 1,440.00p 1,401.00p 1,427.00p 5154
17/11/2014 1,425.00p 1,458.25p 1,400.00p 1,400.00p 6506
14/11/2014 1,451.00p 1,459.00p 1,436.33p 1,459.00p 1250
13/11/2014 1,440.00p 1,452.00p 1,428.61p 1,452.00p 700
12/11/2014 1,451.00p 1,465.00p 1,420.00p 1,443.00p 20060
11/11/2014 1,500.00p 1,500.00p 1,451.00p 1,453.00p 4502
10/11/2014 1,420.00p 1,502.00p 1,420.00p 1,465.00p 6653
07/11/2014 1,422.00p 1,445.00p 1,422.00p 1,422.00p 5301

*Close Price adjusted for both dividends and splits