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
23/01/2014 1,750.00p 1,785.00p 1,750.00p 1,751.00p 9305
22/01/2014 1,734.00p 1,785.00p 1,717.92p 1,758.00p 285491
21/01/2014 1,724.00p 1,734.00p 1,709.93p 1,725.00p 5708
20/01/2014 1,724.00p 1,724.00p 1,683.00p 1,702.00p 2673
17/01/2014 1,681.00p 1,719.29p 1,680.00p 1,683.00p 2688
16/01/2014 1,680.00p 1,717.00p 1,680.00p 1,680.00p 4539
15/01/2014 1,719.00p 1,720.00p 1,679.00p 1,710.00p 127242
14/01/2014 1,693.00p 1,719.00p 1,675.00p 1,719.00p 5290
13/01/2014 1,715.00p 1,726.25p 1,691.00p 1,697.00p 21715
10/01/2014 1,698.00p 1,750.00p 1,694.53p 1,715.00p 97014
09/01/2014 1,675.00p 1,696.00p 1,655.50p 1,696.00p 8893
08/01/2014 1,640.00p 1,669.00p 1,632.00p 1,655.50p 104906
07/01/2014 1,627.00p 1,649.92p 1,585.20p 1,632.00p 58002
06/01/2014 1,629.00p 1,629.00p 1,590.00p 1,610.00p 295496
03/01/2014 1,600.00p 1,620.00p 1,582.20p 1,615.00p 6770
02/01/2014 1,607.00p 1,615.00p 1,566.00p 1,610.00p 1975
31/12/2013 1,566.00p 1,613.00p 1,566.00p 1,589.00p 2204
30/12/2013 1,630.00p 1,630.00p 1,588.50p 1,605.00p 12093
27/12/2013 1,625.00p 1,625.00p 1,581.64p 1,590.00p 3188
24/12/2013 1,626.80p 1,626.80p 1,597.50p 1,597.50p 1712
23/12/2013 1,566.00p 1,629.00p 1,566.00p 1,570.00p 11689
20/12/2013 1,595.00p 1,630.00p 1,588.00p 1,588.00p 55109
19/12/2013 1,560.00p 1,630.00p 1,560.00p 1,600.00p 241447
18/12/2013 1,590.00p 1,604.00p 1,570.00p 1,595.00p 25536
17/12/2013 1,530.00p 1,589.00p 1,495.00p 1,570.00p 30099
16/12/2013 1,490.00p 1,522.00p 1,487.00p 1,495.00p 3498
13/12/2013 1,496.00p 1,528.00p 1,495.00p 1,495.00p 19977
12/12/2013 1,496.00p 1,500.61p 1,495.00p 1,495.00p 770
11/12/2013 1,491.00p 1,517.31p 1,491.00p 1,495.00p 1733
10/12/2013 1,460.00p 1,528.00p 1,460.00p 1,511.00p 15449
09/12/2013 1,462.00p 1,509.99p 1,462.00p 1,490.00p 21272
06/12/2013 1,490.00p 1,514.38p 1,490.00p 1,490.00p 12810
05/12/2013 1,475.00p 1,502.00p 1,475.00p 1,493.00p 6324
04/12/2013 1,520.00p 1,520.00p 1,485.29p 1,510.00p 3354
03/12/2013 1,480.00p 1,500.00p 1,480.00p 1,480.00p 3186
02/12/2013 1,466.00p 1,500.00p 1,465.00p 1,465.00p 9667
29/11/2013 1,465.00p 1,500.00p 1,465.00p 1,465.00p 3389
28/11/2013 1,515.00p 1,515.00p 1,465.00p 1,465.00p 38915
27/11/2013 1,467.00p 1,480.00p 1,465.00p 1,465.00p 18288
26/11/2013 1,462.00p 1,481.00p 1,409.00p 1,466.00p 177561
25/11/2013 1,545.00p 1,559.00p 1,417.00p 1,435.00p 77240
22/11/2013 1,540.00p 1,590.00p 1,505.00p 1,515.00p 28974
21/11/2013 1,605.00p 1,605.00p 1,573.00p 1,579.00p 9273
20/11/2013 1,578.00p 1,604.00p 1,572.00p 1,600.00p 9459
19/11/2013 1,571.00p 1,602.00p 1,569.59p 1,570.00p 13969
18/11/2013 1,571.00p 1,603.00p 1,571.00p 1,571.00p 5345
15/11/2013 1,585.00p 1,604.00p 1,573.74p 1,577.00p 8317
14/11/2013 1,555.00p 1,590.00p 1,555.00p 1,585.00p 7531
13/11/2013 1,550.00p 1,590.00p 1,550.00p 1,570.00p 26875
12/11/2013 1,605.00p 1,605.00p 1,582.00p 1,582.00p 3033
11/11/2013 1,605.00p 1,605.00p 1,558.45p 1,570.00p 95343
08/11/2013 1,555.00p 1,591.35p 1,555.00p 1,570.00p 46441
07/11/2013 1,563.00p 1,580.00p 1,563.00p 1,570.00p 7985
06/11/2013 1,562.00p 1,594.15p 1,557.25p 1,570.00p 10014
05/11/2013 1,566.00p 1,582.00p 1,566.00p 1,570.00p 7205
04/11/2013 1,564.00p 1,604.00p 1,564.00p 1,570.00p 11292
01/11/2013 1,572.00p 1,590.72p 1,570.00p 1,570.00p 54331
31/10/2013 1,572.00p 1,578.00p 1,570.00p 1,570.00p 2884
30/10/2013 1,560.00p 1,596.00p 1,560.00p 1,575.00p 9067
29/10/2013 1,605.00p 1,605.00p 1,570.00p 1,605.00p 6585
28/10/2013 1,595.00p 1,601.00p 1,539.00p 1,601.00p 8762
25/10/2013 1,600.00p 1,600.00p 1,557.00p 1,570.00p 10644
24/10/2013 1,595.00p 1,595.00p 1,560.00p 1,595.00p 6876
23/10/2013 1,595.00p 1,595.00p 1,556.00p 1,595.00p 2135
22/10/2013 1,595.00p 1,595.00p 1,563.00p 1,572.00p 2869
21/10/2013 1,595.00p 1,595.00p 1,561.00p 1,592.00p 4366
18/10/2013 1,595.00p 1,595.00p 1,554.31p 1,594.00p 16728
17/10/2013 1,572.00p 1,581.00p 1,568.00p 1,570.00p 7785
16/10/2013 1,585.00p 1,585.00p 1,570.00p 1,570.00p 23816
15/10/2013 1,526.00p 1,575.00p 1,526.00p 1,570.00p 4598
14/10/2013 1,551.00p 1,583.37p 1,539.01p 1,570.00p 14065
11/10/2013 1,450.00p 1,575.00p 1,410.00p 1,575.00p 222471
10/10/2013 1,381.00p 1,410.00p 1,381.00p 1,410.00p 3724
09/10/2013 1,351.00p 1,402.00p 1,351.00p 1,402.00p 4818
08/10/2013 1,360.00p 1,401.00p 1,360.00p 1,362.00p 4422
07/10/2013 1,415.00p 1,425.00p 1,365.00p 1,370.00p 5022
04/10/2013 1,414.00p 1,424.00p 1,370.00p 1,400.00p 3041
03/10/2013 1,420.00p 1,420.00p 1,350.00p 1,355.00p 5248
02/10/2013 1,424.00p 1,424.00p 1,360.00p 1,370.00p 164006
01/10/2013 1,380.00p 1,425.00p 1,370.00p 1,370.00p 3183
30/09/2013 1,378.00p 1,378.00p 1,325.00p 1,378.00p 230597
27/09/2013 1,330.00p 1,375.00p 1,330.00p 1,350.00p 3695
26/09/2013 1,375.00p 1,375.00p 1,350.00p 1,375.00p 1644
25/09/2013 1,378.00p 1,385.00p 1,350.00p 1,375.00p 4459
24/09/2013 1,375.00p 1,375.00p 1,334.00p 1,375.00p 2579
23/09/2013 1,375.00p 1,378.00p 1,356.00p 1,375.00p 1344
20/09/2013 1,378.00p 1,378.00p 1,330.00p 1,375.00p 7557
19/09/2013 1,375.00p 1,375.00p 1,330.00p 1,330.00p 6564
18/09/2013 1,375.00p 1,375.00p 1,325.00p 1,325.00p 10759
17/09/2013 1,378.00p 1,378.00p 1,330.00p 1,375.00p 13979
16/09/2013 1,378.00p 1,378.00p 1,330.83p 1,378.00p 2576
13/09/2013 1,375.00p 1,378.00p 1,328.61p 1,378.00p 4678
12/09/2013 1,375.00p 1,375.00p 1,310.00p 1,320.00p 3324
11/09/2013 1,355.00p 1,375.00p 1,314.50p 1,375.00p 2357
10/09/2013 1,374.00p 1,375.00p 1,316.00p 1,350.00p 1509
09/09/2013 1,300.00p 1,370.00p 1,300.00p 1,316.00p 6096
06/09/2013 1,375.00p 1,375.00p 1,300.00p 1,320.00p 9201
05/09/2013 1,300.00p 1,369.00p 1,300.00p 1,350.00p 3003
04/09/2013 1,375.00p 1,375.00p 1,310.00p 1,350.00p 1684
03/09/2013 1,380.00p 1,380.00p 1,325.00p 1,325.00p 2449
02/09/2013 1,375.00p 1,375.00p 1,328.00p 1,350.00p 504
30/08/2013 1,380.00p 1,380.00p 1,316.13p 1,375.00p 7906
29/08/2013 1,363.00p 1,380.00p 1,331.00p 1,380.00p 6574
28/08/2013 1,390.00p 1,390.00p 1,331.00p 1,331.00p 4132
27/08/2013 1,390.00p 1,390.00p 1,335.00p 1,379.00p 2890
23/08/2013 1,390.00p 1,390.00p 1,358.00p 1,390.00p 1057
22/08/2013 1,390.00p 1,390.00p 1,350.00p 1,370.50p 694
21/08/2013 1,360.00p 1,390.00p 1,345.00p 1,390.00p 9001
20/08/2013 1,390.00p 1,400.00p 1,336.00p 1,348.00p 3978
19/08/2013 1,373.75p 1,400.00p 1,336.00p 1,400.00p 4358
16/08/2013 1,360.00p 1,377.00p 1,344.32p 1,358.00p 6225
15/08/2013 1,395.00p 1,395.00p 1,350.00p 1,350.00p 7336
14/08/2013 1,374.00p 1,395.00p 1,351.00p 1,380.00p 8161
13/08/2013 1,395.00p 1,395.00p 1,370.50p 1,370.50p 3489
12/08/2013 1,395.00p 1,395.00p 1,340.00p 1,395.00p 140068
09/08/2013 1,395.00p 1,395.00p 1,350.00p 1,395.00p 8527
08/08/2013 1,393.00p 1,393.00p 1,362.00p 1,393.00p 2418
07/08/2013 1,393.00p 1,393.00p 1,350.00p 1,392.00p 2973
06/08/2013 1,384.00p 1,395.00p 1,350.00p 1,350.00p 4570
05/08/2013 1,335.00p 1,384.00p 1,335.00p 1,384.00p 3826
02/08/2013 1,379.00p 1,380.00p 1,335.00p 1,335.00p 7882
01/08/2013 1,365.00p 1,380.00p 1,342.00p 1,380.00p 7391
31/07/2013 1,362.00p 1,364.50p 1,335.00p 1,335.00p 681
30/07/2013 1,320.00p 1,348.00p 1,320.00p 1,330.00p 3570
29/07/2013 1,361.00p 1,361.00p 1,317.00p 1,330.00p 71191
26/07/2013 1,324.25p 1,362.00p 1,324.25p 1,325.00p 960
25/07/2013 1,320.00p 1,353.50p 1,310.00p 1,320.00p 4211
24/07/2013 1,365.00p 1,365.00p 1,310.00p 1,310.00p 4388
23/07/2013 1,365.00p 1,365.00p 1,306.00p 1,310.00p 3293
22/07/2013 1,340.00p 1,350.00p 1,300.00p 1,310.00p 1267
19/07/2013 1,310.00p 1,319.00p 1,300.00p 1,300.00p 4886
18/07/2013 1,314.00p 1,364.00p 1,301.00p 1,301.00p 45346
17/07/2013 1,311.00p 1,364.00p 1,310.00p 1,364.00p 3169
16/07/2013 1,315.00p 1,374.00p 1,315.00p 1,316.00p 35951
15/07/2013 1,332.00p 1,374.00p 1,332.00p 1,374.00p 3346
12/07/2013 1,365.00p 1,375.00p 1,313.11p 1,375.00p 8419
11/07/2013 1,350.00p 1,365.00p 1,330.00p 1,365.00p 6989
10/07/2013 1,320.00p 1,365.00p 1,314.75p 1,365.00p 6532
09/07/2013 1,280.00p 1,345.00p 1,250.78p 1,345.00p 74670
08/07/2013 1,230.00p 1,230.00p 1,185.00p 1,228.00p 4248
05/07/2013 1,229.00p 1,229.00p 1,200.00p 1,229.00p 2066
04/07/2013 1,204.00p 1,229.00p 1,193.50p 1,229.00p 4459
03/07/2013 1,225.00p 1,225.00p 1,207.75p 1,225.00p 716
02/07/2013 1,225.00p 1,225.00p 1,196.50p 1,225.00p 2370
01/07/2013 1,200.00p 1,229.00p 1,196.50p 1,205.00p 7521
28/06/2013 1,230.00p 1,230.00p 1,201.67p 1,229.00p 8471
27/06/2013 1,230.00p 1,230.00p 1,200.00p 1,228.00p 6269
26/06/2013 1,230.00p 1,230.00p 1,196.00p 1,229.00p 9446
25/06/2013 1,188.00p 1,220.93p 1,188.00p 1,200.00p 1421
24/06/2013 1,186.00p 1,225.00p 1,186.00p 1,200.00p 7892
21/06/2013 1,227.00p 1,230.00p 1,189.00p 1,189.00p 10734
20/06/2013 1,195.00p 1,230.00p 1,185.00p 1,230.00p 6778
19/06/2013 1,193.00p 1,228.00p 1,193.00p 1,228.00p 1257
18/06/2013 1,202.90p 1,221.75p 1,200.00p 1,200.00p 760
17/06/2013 1,185.00p 1,229.00p 1,185.00p 1,229.00p 2217
14/06/2013 1,185.00p 1,214.00p 1,185.00p 1,204.00p 8354
13/06/2013 1,185.00p 1,210.00p 1,184.10p 1,210.00p 1124
12/06/2013 1,230.00p 1,230.00p 1,186.00p 1,197.00p 7004
11/06/2013 1,202.00p 1,208.00p 1,192.00p 1,208.00p 11379
10/06/2013 1,203.00p 1,229.00p 1,200.00p 1,229.00p 1966
07/06/2013 1,206.00p 1,207.00p 1,191.00p 1,200.00p 2907
06/06/2013 1,205.00p 1,230.00p 1,197.00p 1,230.00p 2756
05/06/2013 1,192.00p 1,238.75p 1,192.00p 1,197.00p 305
04/06/2013 1,220.00p 1,235.00p 1,202.00p 1,230.00p 3847
03/06/2013 1,229.75p 1,235.00p 1,208.30p 1,235.00p 2264
31/05/2013 1,260.00p 1,260.00p 1,192.00p 1,230.00p 13054
30/05/2013 1,191.00p 1,235.00p 1,191.00p 1,229.00p 6875
29/05/2013 1,250.00p 1,250.00p 1,191.00p 1,235.00p 12145
28/05/2013 1,260.00p 1,260.00p 1,200.00p 1,239.00p 28433
24/05/2013 1,250.00p 1,250.00p 1,201.00p 1,229.00p 9134
23/05/2013 1,270.00p 1,270.00p 1,201.00p 1,227.00p 393753
22/05/2013 1,270.00p 1,270.00p 1,211.00p 1,260.00p 5754
21/05/2013 1,231.00p 1,270.00p 1,231.00p 1,270.00p 10404
20/05/2013 1,240.00p 1,270.00p 1,240.00p 1,270.00p 8072
17/05/2013 1,270.00p 1,270.00p 1,228.00p 1,268.00p 5896
16/05/2013 1,240.00p 1,268.00p 1,234.40p 1,260.50p 2991
15/05/2013 1,229.00p 1,260.00p 1,229.00p 1,260.00p 10474
14/05/2013 1,239.00p 1,239.00p 1,205.00p 1,239.00p 930098
13/05/2013 1,232.00p 1,238.00p 1,192.00p 1,235.00p 3098
10/05/2013 1,240.00p 1,240.00p 1,192.80p 1,226.00p 6658
09/05/2013 1,245.00p 1,245.00p 1,200.00p 1,225.00p 4239
08/05/2013 1,240.00p 1,240.00p 1,204.00p 1,213.50p 6692
07/05/2013 1,198.00p 1,226.50p 1,198.00p 1,202.00p 13532
03/05/2013 1,200.00p 1,245.00p 1,200.00p 1,205.00p 2441
02/05/2013 1,195.00p 1,230.00p 1,195.00p 1,212.00p 3119
01/05/2013 1,230.00p 1,230.00p 1,200.00p 1,230.00p 4713
30/04/2013 1,230.00p 1,230.00p 1,200.00p 1,200.00p 2603
29/04/2013 1,222.00p 1,230.00p 1,215.00p 1,215.00p 3580
26/04/2013 1,213.00p 1,230.00p 1,205.00p 1,230.00p 4401
25/04/2013 1,205.00p 1,230.00p 1,205.00p 1,210.00p 404608
24/04/2013 1,217.00p 1,230.00p 1,201.00p 1,230.00p 11179
23/04/2013 1,197.00p 1,220.00p 1,193.00p 1,217.00p 8423
22/04/2013 1,200.00p 1,230.00p 1,199.70p 1,200.00p 5158
19/04/2013 1,200.00p 1,224.48p 1,200.00p 1,202.00p 7819
18/04/2013 1,200.00p 1,225.00p 1,200.00p 1,210.00p 3590
17/04/2013 1,222.30p 1,222.52p 1,202.00p 1,215.00p 2322
16/04/2013 1,220.00p 1,228.00p 1,198.50p 1,205.00p 16437
15/04/2013 1,196.00p 1,221.25p 1,195.00p 1,210.00p 105320
12/04/2013 1,185.00p 1,220.00p 1,185.00p 1,200.00p 96490
11/04/2013 1,185.00p 1,225.00p 1,185.00p 1,215.00p 10883

*Close Price adjusted for both dividends and splits