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
07/11/2014 1,422.00p 1,445.00p 1,422.00p 1,422.00p 5301
06/11/2014 1,415.00p 1,451.10p 1,405.00p 1,405.00p 8042
05/11/2014 1,460.00p 1,460.00p 1,397.00p 1,425.00p 5568
04/11/2014 1,429.00p 1,460.00p 1,395.00p 1,395.00p 1725
03/11/2014 1,463.00p 1,470.00p 1,396.00p 1,396.00p 8428
31/10/2014 1,434.15p 1,437.72p 1,405.00p 1,419.00p 3671
30/10/2014 1,425.00p 1,450.50p 1,396.00p 1,405.00p 2864
29/10/2014 1,445.00p 1,447.00p 1,436.00p 1,442.00p 2471
28/10/2014 1,405.32p 1,434.60p 1,405.32p 1,432.50p 1422
27/10/2014 1,420.00p 1,455.00p 1,406.29p 1,417.00p 5368
24/10/2014 1,427.00p 1,451.00p 1,427.00p 1,439.00p 2306
23/10/2014 1,438.00p 1,438.00p 1,411.00p 1,431.50p 1000
22/10/2014 1,438.00p 1,448.00p 1,405.20p 1,429.00p 20505
21/10/2014 1,408.00p 1,448.00p 1,407.10p 1,435.00p 4906
20/10/2014 1,400.00p 1,420.61p 1,400.00p 1,411.50p 982
17/10/2014 1,376.00p 1,422.00p 1,366.88p 1,388.00p 2106
16/10/2014 1,373.00p 1,418.00p 1,365.00p 1,365.00p 5620
15/10/2014 1,409.00p 1,432.49p 1,365.00p 1,365.00p 9815
14/10/2014 1,466.00p 1,498.00p 1,400.00p 1,405.00p 26049
13/10/2014 1,505.00p 1,505.00p 1,475.00p 1,475.00p 38535
10/10/2014 1,550.00p 1,550.00p 1,505.00p 1,505.00p 29909
09/10/2014 1,550.00p 1,572.00p 1,520.00p 1,535.00p 10449
08/10/2014 1,575.00p 1,575.00p 1,535.00p 1,550.00p 7908
07/10/2014 1,575.00p 1,575.00p 1,525.00p 1,530.00p 5705
06/10/2014 1,535.00p 1,545.00p 1,511.00p 1,526.00p 3511
03/10/2014 1,510.00p 1,545.00p 1,510.00p 1,510.00p 761
02/10/2014 1,521.00p 1,545.00p 1,516.10p 1,534.00p 1870
01/10/2014 1,526.00p 1,540.00p 1,520.00p 1,520.00p 3953
30/09/2014 1,526.00p 1,530.83p 1,526.00p 1,527.00p 1206
29/09/2014 1,526.00p 1,548.00p 1,525.00p 1,525.00p 852
26/09/2014 1,531.00p 1,572.07p 1,530.00p 1,530.00p 2407
25/09/2014 1,526.00p 1,531.00p 1,525.00p 1,525.00p 2775
24/09/2014 1,561.00p 1,561.00p 1,525.00p 1,525.00p 4329
23/09/2014 1,561.00p 1,593.00p 1,526.00p 1,549.00p 2645
22/09/2014 1,594.00p 1,594.00p 1,526.00p 1,526.00p 5106
19/09/2014 1,528.00p 1,589.90p 1,527.00p 1,558.00p 5055
18/09/2014 1,567.00p 1,567.00p 1,529.00p 1,546.50p 1416
17/09/2014 1,529.00p 1,581.94p 1,529.00p 1,529.00p 1700
16/09/2014 1,542.00p 1,569.00p 1,539.52p 1,542.50p 2236
15/09/2014 1,592.00p 1,592.41p 1,543.00p 1,575.00p 3905
12/09/2014 1,525.00p 1,568.00p 1,525.00p 1,568.00p 2870
11/09/2014 1,536.00p 1,544.58p 1,525.00p 1,525.00p 3676
10/09/2014 1,586.00p 1,586.00p 1,544.39p 1,563.00p 681
09/09/2014 1,589.00p 1,589.00p 1,538.00p 1,589.00p 1496
08/09/2014 1,592.00p 1,592.00p 1,538.00p 1,592.00p 3380
05/09/2014 1,536.00p 1,598.00p 1,535.00p 1,535.00p 781
04/09/2014 1,542.00p 1,596.00p 1,542.00p 1,545.00p 8749
03/09/2014 1,554.75p 1,590.00p 1,552.00p 1,567.00p 2665
02/09/2014 1,555.00p 1,600.00p 1,555.00p 1,571.50p 3104
01/09/2014 1,555.00p 1,598.00p 1,535.00p 1,565.50p 5361
29/08/2014 1,575.00p 1,597.00p 1,535.00p 1,535.00p 2563
28/08/2014 1,561.00p 1,600.00p 1,551.00p 1,600.00p 3605
27/08/2014 1,538.00p 1,575.42p 1,538.00p 1,560.00p 353174
26/08/2014 1,546.00p 1,566.16p 1,536.00p 1,540.00p 2855
22/08/2014 1,553.00p 1,570.00p 1,535.00p 1,535.00p 2217
21/08/2014 1,550.00p 1,570.00p 1,550.00p 1,555.00p 1458
20/08/2014 1,551.00p 1,572.25p 1,547.00p 1,555.00p 2098
19/08/2014 1,570.00p 1,570.00p 1,541.00p 1,558.00p 1463
18/08/2014 1,542.00p 1,571.00p 1,542.00p 1,555.00p 11333
15/08/2014 1,540.00p 1,554.00p 1,537.00p 1,537.00p 8940
14/08/2014 1,549.00p 1,556.00p 1,530.00p 1,537.00p 5207
13/08/2014 1,525.00p 1,562.00p 1,525.00p 1,536.00p 9058
12/08/2014 1,569.00p 1,587.55p 1,527.00p 1,531.00p 4591
11/08/2014 1,551.00p 1,577.00p 1,535.00p 1,535.00p 1132
08/08/2014 1,553.00p 1,558.05p 1,533.00p 1,555.00p 2508
07/08/2014 1,555.00p 1,571.70p 1,532.65p 1,560.00p 2295
06/08/2014 1,591.00p 1,591.00p 1,525.00p 1,540.00p 2508
05/08/2014 1,540.00p 1,585.00p 1,520.00p 1,535.00p 5494
04/08/2014 1,566.00p 1,566.00p 1,511.00p 1,520.00p 1730
01/08/2014 1,500.00p 1,532.00p 1,500.00p 1,518.00p 34711
31/07/2014 1,535.00p 1,535.39p 1,500.00p 1,500.00p 2437
30/07/2014 1,512.00p 1,556.00p 1,512.00p 1,526.00p 1387
29/07/2014 1,517.00p 1,540.00p 1,513.00p 1,513.00p 3518
28/07/2014 1,500.00p 1,553.94p 1,500.00p 1,500.00p 5573
25/07/2014 1,509.00p 1,527.61p 1,490.00p 1,490.00p 3222
24/07/2014 1,511.00p 1,533.00p 1,505.58p 1,512.00p 2357
23/07/2014 1,497.00p 1,528.00p 1,493.00p 1,515.00p 4675
22/07/2014 1,503.00p 1,530.00p 1,499.00p 1,500.00p 2424
21/07/2014 1,490.00p 1,549.00p 1,490.00p 1,507.00p 2804
18/07/2014 1,492.00p 1,541.79p 1,492.00p 1,492.00p 1023
17/07/2014 1,501.00p 1,525.00p 1,497.00p 1,500.00p 31443
16/07/2014 1,545.00p 1,545.00p 1,494.00p 1,520.00p 29119
15/07/2014 1,508.00p 1,527.16p 1,505.00p 1,505.00p 5359
14/07/2014 1,490.00p 1,528.00p 1,490.00p 1,506.00p 9622
11/07/2014 1,524.00p 1,525.00p 1,490.00p 1,490.00p 8196
10/07/2014 1,517.00p 1,541.00p 1,500.00p 1,520.00p 4214
09/07/2014 1,575.00p 1,575.00p 1,500.00p 1,500.00p 6079
08/07/2014 1,539.00p 1,575.00p 1,497.86p 1,544.00p 16190
07/07/2014 1,500.00p 1,514.00p 1,469.25p 1,494.00p 17532
04/07/2014 1,482.00p 1,497.24p 1,465.00p 1,484.00p 81110
03/07/2014 1,459.00p 1,485.00p 1,459.00p 1,485.00p 2539
02/07/2014 1,489.00p 1,489.00p 1,459.00p 1,459.00p 1531
01/07/2014 1,487.00p 1,488.00p 1,459.00p 1,459.00p 3978
30/06/2014 1,480.00p 1,487.00p 1,455.00p 1,459.00p 6317
27/06/2014 1,470.00p 1,471.00p 1,443.00p 1,470.00p 7316
26/06/2014 1,441.00p 1,477.75p 1,440.00p 1,455.00p 7830
25/06/2014 1,465.00p 1,497.01p 1,408.00p 1,440.00p 23731
24/06/2014 1,513.00p 1,514.00p 1,453.59p 1,463.00p 14019
23/06/2014 1,532.00p 1,565.00p 1,510.00p 1,510.00p 3053
20/06/2014 1,515.00p 1,553.00p 1,510.00p 1,525.00p 16537
19/06/2014 1,534.00p 1,538.00p 1,510.00p 1,510.00p 5338
18/06/2014 1,514.00p 1,541.00p 1,514.00p 1,538.00p 1798
17/06/2014 1,550.00p 1,550.00p 1,510.00p 1,510.00p 3961
16/06/2014 1,545.00p 1,551.00p 1,510.00p 1,550.00p 18105
13/06/2014 1,543.00p 1,547.00p 1,527.88p 1,547.00p 1697
12/06/2014 1,555.00p 1,570.00p 1,548.00p 1,548.00p 7041
11/06/2014 1,575.00p 1,575.00p 1,551.52p 1,570.00p 2013
10/06/2014 1,575.00p 1,575.00p 1,548.32p 1,575.00p 6783
09/06/2014 1,570.00p 1,570.00p 1,535.00p 1,570.00p 3243
06/06/2014 1,575.00p 1,575.00p 1,560.00p 1,569.00p 7634
05/06/2014 1,565.00p 1,586.00p 1,539.00p 1,570.00p 653977
04/06/2014 1,539.00p 1,565.00p 1,539.00p 1,565.00p 692427
03/06/2014 1,542.00p 1,556.00p 1,541.03p 1,542.00p 3603
02/06/2014 1,565.00p 1,565.00p 1,554.00p 1,560.00p 1857
30/05/2014 1,565.00p 1,565.00p 1,528.26p 1,565.00p 39075
29/05/2014 1,541.00p 1,565.00p 1,528.06p 1,565.00p 5996
28/05/2014 1,536.00p 1,565.00p 1,536.00p 1,565.00p 2173
27/05/2014 1,540.00p 1,559.00p 1,540.00p 1,559.00p 33608
23/05/2014 1,536.00p 1,565.00p 1,534.97p 1,565.00p 4898
22/05/2014 1,523.00p 1,540.00p 1,523.00p 1,536.00p 46415
21/05/2014 1,540.00p 1,540.00p 1,513.00p 1,525.00p 4940
20/05/2014 1,511.00p 1,534.00p 1,488.00p 1,530.00p 7675
19/05/2014 1,560.00p 1,567.00p 1,488.00p 1,488.00p 16228
16/05/2014 1,570.00p 1,589.48p 1,565.00p 1,570.00p 5011
15/05/2014 1,610.00p 1,631.50p 1,562.00p 1,562.00p 8413
14/05/2014 1,645.00p 1,645.00p 1,616.46p 1,631.50p 1630
13/05/2014 1,680.00p 1,680.00p 1,625.00p 1,625.00p 14503
12/05/2014 1,669.38p 1,680.00p 1,645.00p 1,663.50p 1843
09/05/2014 1,680.00p 1,680.00p 1,632.47p 1,680.00p 5923
08/05/2014 1,690.00p 1,690.00p 1,600.00p 1,655.00p 2016447
07/05/2014 1,670.00p 1,676.21p 1,624.27p 1,647.00p 12761
06/05/2014 1,661.00p 1,682.20p 1,642.37p 1,650.00p 1797
02/05/2014 1,670.00p 1,690.00p 1,634.50p 1,675.00p 6716
01/05/2014 1,645.72p 1,663.40p 1,618.04p 1,626.00p 6166
30/04/2014 1,600.00p 1,655.00p 1,600.00p 1,640.00p 32115
29/04/2014 1,620.00p 1,639.69p 1,610.00p 1,610.00p 4497
28/04/2014 1,611.87p 1,645.00p 1,611.87p 1,631.50p 9956
25/04/2014 1,616.00p 1,649.00p 1,608.00p 1,619.00p 59111
24/04/2014 1,608.00p 1,640.93p 1,608.00p 1,608.00p 6174
23/04/2014 1,644.00p 1,644.00p 1,600.00p 1,640.00p 43294
22/04/2014 1,635.00p 1,638.22p 1,600.00p 1,600.00p 6026
17/04/2014 1,589.00p 1,625.00p 1,589.00p 1,589.00p 13056
16/04/2014 1,600.00p 1,619.00p 1,585.19p 1,600.00p 14512
15/04/2014 1,600.00p 1,628.90p 1,596.00p 1,596.00p 5726
14/04/2014 1,624.00p 1,625.00p 1,595.00p 1,602.00p 5010
11/04/2014 1,599.00p 1,624.00p 1,525.00p 1,624.00p 42998
10/04/2014 1,560.00p 1,560.00p 1,501.00p 1,525.00p 41131
09/04/2014 1,501.00p 1,560.00p 1,500.00p 1,509.00p 15071
08/04/2014 1,501.00p 1,555.00p 1,500.00p 1,500.00p 3919
07/04/2014 1,545.00p 1,556.25p 1,502.00p 1,545.00p 7480
04/04/2014 1,551.00p 1,560.00p 1,490.00p 1,533.00p 12599
03/04/2014 1,572.00p 1,590.00p 1,550.00p 1,560.00p 12191
02/04/2014 1,560.00p 1,600.00p 1,560.00p 1,570.00p 18407
01/04/2014 1,621.00p 1,652.47p 1,571.00p 1,571.00p 48178
31/03/2014 1,719.00p 1,719.00p 1,640.00p 1,650.00p 10017
28/03/2014 1,676.00p 1,690.00p 1,655.00p 1,655.00p 12200
27/03/2014 1,701.00p 1,715.00p 1,675.00p 1,675.00p 5216
26/03/2014 1,720.00p 1,720.00p 1,700.17p 1,720.00p 7105
25/03/2014 1,728.00p 1,736.10p 1,690.00p 1,728.00p 62700
24/03/2014 1,735.00p 1,735.00p 1,701.79p 1,735.00p 5092
21/03/2014 1,675.00p 1,735.00p 1,675.00p 1,735.00p 9334
20/03/2014 1,675.00p 1,719.62p 1,675.00p 1,690.00p 3364
19/03/2014 1,710.00p 1,720.00p 1,698.55p 1,712.50p 298430
18/03/2014 1,720.00p 1,720.00p 1,695.60p 1,710.00p 6547
17/03/2014 1,692.00p 1,720.00p 1,692.00p 1,705.00p 15863
14/03/2014 1,705.00p 1,720.27p 1,705.00p 1,720.00p 2507
13/03/2014 1,713.32p 1,719.00p 1,697.50p 1,715.00p 1702
12/03/2014 1,706.00p 1,730.00p 1,683.09p 1,720.50p 4830
11/03/2014 1,701.00p 1,740.00p 1,701.00p 1,725.00p 9155
10/03/2014 1,708.00p 1,736.00p 1,707.32p 1,708.00p 79731
07/03/2014 1,695.00p 1,716.00p 1,685.00p 1,716.00p 5779
06/03/2014 1,704.00p 1,704.00p 1,655.00p 1,685.00p 9091
05/03/2014 1,680.00p 1,699.00p 1,655.00p 1,655.00p 7676
04/03/2014 1,700.00p 1,708.21p 1,671.00p 1,690.00p 87325
03/03/2014 1,697.00p 1,720.00p 1,665.00p 1,675.00p 12794
28/02/2014 1,720.00p 1,731.00p 1,695.00p 1,700.00p 17865
27/02/2014 1,745.00p 1,745.00p 1,716.00p 1,727.50p 3983
26/02/2014 1,757.00p 1,780.48p 1,716.00p 1,735.00p 4835
25/02/2014 1,752.00p 1,798.00p 1,750.00p 1,770.00p 73264
24/02/2014 1,775.00p 1,797.00p 1,753.55p 1,770.00p 619210
21/02/2014 1,774.00p 1,774.00p 1,726.00p 1,745.00p 51435
20/02/2014 1,763.00p 1,764.00p 1,743.68p 1,745.00p 5783
19/02/2014 1,726.00p 1,761.00p 1,726.00p 1,750.00p 8795
18/02/2014 1,762.00p 1,767.18p 1,750.00p 1,763.00p 5666
17/02/2014 1,750.00p 1,775.00p 1,750.00p 1,750.00p 1491
14/02/2014 1,750.00p 1,775.00p 1,734.00p 1,775.00p 4144
13/02/2014 1,772.40p 1,772.40p 1,746.29p 1,763.00p 1126
12/02/2014 1,755.00p 1,775.00p 1,733.35p 1,770.00p 6764
11/02/2014 1,750.00p 1,775.00p 1,731.25p 1,770.00p 6559
10/02/2014 1,776.15p 1,780.38p 1,739.00p 1,768.00p 8420
07/02/2014 1,745.00p 1,784.00p 1,736.64p 1,756.00p 5710
06/02/2014 1,768.00p 1,773.60p 1,734.25p 1,754.00p 942
05/02/2014 1,729.00p 1,775.60p 1,729.00p 1,753.00p 2165
04/02/2014 1,775.00p 1,777.50p 1,737.80p 1,755.00p 152045
03/02/2014 1,750.00p 1,775.00p 1,727.00p 1,759.00p 5668
31/01/2014 1,755.00p 1,775.00p 1,736.45p 1,775.00p 10552
30/01/2014 1,736.00p 1,775.00p 1,723.20p 1,755.00p 5032
29/01/2014 1,748.00p 1,775.00p 1,714.49p 1,775.00p 5579
28/01/2014 1,750.00p 1,750.00p 1,700.00p 1,750.00p 18382
27/01/2014 1,735.00p 1,785.00p 1,706.00p 1,706.00p 35516

*Close Price adjusted for both dividends and splits