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
26/06/2012 1,150.00p 1,176.22p 1,139.93p 1,157.00p 9151
25/06/2012 1,155.00p 1,186.37p 1,150.00p 1,185.00p 2842
22/06/2012 1,174.00p 1,200.00p 1,157.00p 1,172.00p 2112
21/06/2012 1,200.00p 1,200.00p 1,162.34p 1,195.00p 2411
20/06/2012 1,179.00p 1,180.00p 1,160.00p 1,177.00p 5541
19/06/2012 1,185.00p 1,200.00p 1,160.00p 1,197.00p 4396
18/06/2012 1,201.00p 1,210.50p 1,194.00p 1,198.00p 13382
15/06/2012 1,200.00p 1,200.00p 1,164.00p 1,200.00p 17355
14/06/2012 1,167.00p 1,200.00p 1,167.00p 1,193.00p 6116
13/06/2012 1,211.00p 1,228.00p 1,165.00p 1,165.00p 5949
12/06/2012 1,181.00p 1,225.00p 1,176.00p 1,200.00p 1263
11/06/2012 1,182.00p 1,233.00p 1,182.00p 1,216.00p 1788
08/06/2012 1,240.00p 1,240.00p 1,200.00p 1,233.00p 23193
07/06/2012 1,231.00p 1,232.00p 1,203.00p 1,222.00p 9976
06/06/2012 1,225.00p 1,240.00p 1,175.00p 1,240.00p 18437
01/06/2012 1,217.00p 1,232.00p 1,175.00p 1,215.00p 12735
31/05/2012 1,250.00p 1,275.00p 1,215.00p 1,219.00p 230649
30/05/2012 1,244.00p 1,250.00p 1,232.00p 1,243.00p 20373
29/05/2012 1,260.00p 1,260.00p 1,234.25p 1,244.00p 57815
28/05/2012 1,260.00p 1,260.00p 1,226.00p 1,238.00p 31739
25/05/2012 1,224.44p 1,225.00p 1,224.44p 1,225.00p 269
24/05/2012 1,250.00p 1,255.00p 1,228.88p 1,245.00p 10207
23/05/2012 1,250.00p 1,250.00p 1,215.00p 1,240.00p 11678
22/05/2012 1,265.00p 1,265.00p 1,217.60p 1,230.00p 8425
21/05/2012 1,283.00p 1,283.00p 1,215.00p 1,242.00p 10585
18/05/2012 1,282.00p 1,282.00p 1,252.00p 1,270.00p 11443
17/05/2012 1,283.00p 1,283.00p 1,232.00p 1,275.00p 44427
16/05/2012 1,176.00p 1,280.00p 1,131.02p 1,263.00p 73041
15/05/2012 1,139.95p 1,175.00p 1,135.50p 1,160.50p 31622
14/05/2012 1,175.00p 1,176.00p 1,135.00p 1,176.00p 29762
11/05/2012 1,137.00p 1,184.23p 1,131.38p 1,137.00p 12185
10/05/2012 1,150.00p 1,183.00p 1,127.75p 1,158.00p 22181
09/05/2012 1,135.00p 1,175.00p 1,130.00p 1,140.00p 30027
08/05/2012 1,140.00p 1,150.00p 1,130.80p 1,148.00p 11552
04/05/2012 1,183.00p 1,183.00p 1,150.50p 1,161.00p 12886
03/05/2012 1,140.00p 1,180.00p 1,140.00p 1,180.00p 2793
02/05/2012 1,164.00p 1,174.00p 1,155.00p 1,155.00p 2036
01/05/2012 1,170.00p 1,174.00p 1,164.90p 1,173.00p 11459
30/04/2012 1,174.00p 1,178.25p 1,167.00p 1,174.00p 19897
27/04/2012 1,164.00p 1,183.00p 1,164.00p 1,183.00p 5195
26/04/2012 1,142.00p 1,170.00p 1,120.00p 1,157.00p 11813
25/04/2012 1,152.00p 1,170.00p 1,131.00p 1,157.50p 16680
24/04/2012 1,142.00p 1,170.00p 1,120.00p 1,168.00p 19493
23/04/2012 1,134.00p 1,159.00p 1,125.00p 1,130.00p 20485
20/04/2012 1,127.00p 1,161.35p 1,112.00p 1,126.00p 22737
19/04/2012 1,140.00p 1,173.00p 1,125.00p 1,145.00p 10039
18/04/2012 1,100.00p 1,172.00p 1,059.80p 1,140.00p 40808
17/04/2012 1,051.00p 1,104.00p 1,051.00p 1,092.00p 12632
16/04/2012 1,059.00p 1,060.00p 1,046.38p 1,050.00p 11430
13/04/2012 1,052.00p 1,069.85p 1,040.00p 1,050.00p 15108
12/04/2012 1,025.00p 1,050.03p 1,005.50p 1,040.00p 183211
11/04/2012 1,050.00p 1,060.00p 969.00p 1,026.00p 38357
10/04/2012 1,085.00p 1,140.03p 1,064.00p 1,064.00p 9128
05/04/2012 1,125.00p 1,125.00p 1,087.37p 1,098.00p 12151
04/04/2012 1,160.00p 1,160.00p 1,090.00p 1,101.00p 33081
03/04/2012 1,150.00p 1,150.00p 1,090.00p 1,090.00p 18888
02/04/2012 1,125.00p 1,154.00p 1,120.00p 1,140.00p 11966
30/03/2012 1,150.00p 1,150.00p 1,099.00p 1,128.00p 11288
29/03/2012 1,116.00p 1,136.85p 1,100.00p 1,127.00p 9292
28/03/2012 1,160.00p 1,166.00p 1,095.00p 1,130.00p 31003
27/03/2012 1,195.00p 1,207.77p 1,175.00p 1,175.00p 27203
26/03/2012 1,204.00p 1,204.00p 1,187.67p 1,195.00p 19521
23/03/2012 1,205.00p 1,215.00p 1,195.00p 1,200.00p 8001
22/03/2012 1,190.00p 1,202.00p 1,186.15p 1,195.00p 16895
21/03/2012 1,190.00p 1,210.00p 1,190.00p 1,200.00p 118461
20/03/2012 1,200.00p 1,229.00p 1,195.00p 1,200.00p 35558
19/03/2012 1,230.00p 1,245.40p 1,200.00p 1,200.00p 18310
16/03/2012 1,251.00p 1,254.00p 1,230.00p 1,230.00p 9509
15/03/2012 1,254.00p 1,254.00p 1,233.00p 1,234.00p 9929
14/03/2012 1,252.00p 1,270.00p 1,235.08p 1,270.00p 2496
13/03/2012 1,247.00p 1,252.00p 1,227.20p 1,252.00p 16227
12/03/2012 1,216.00p 1,250.00p 1,207.88p 1,230.00p 27655
09/03/2012 1,226.00p 1,226.00p 1,201.00p 1,215.00p 14594
08/03/2012 1,242.00p 1,247.00p 1,201.50p 1,225.00p 129396
07/03/2012 1,203.00p 1,223.00p 1,195.00p 1,200.00p 10179
06/03/2012 1,245.00p 1,254.00p 1,200.00p 1,206.00p 16340
05/03/2012 1,240.00p 1,265.00p 1,240.00p 1,241.00p 13686
02/03/2012 1,262.00p 1,279.82p 1,244.00p 1,244.00p 6209
01/03/2012 1,256.00p 1,280.00p 1,250.00p 1,250.00p 29774
29/02/2012 1,181.00p 1,251.00p 1,166.00p 1,240.00p 122700
28/02/2012 1,190.00p 1,200.00p 1,181.00p 1,187.50p 74281
27/02/2012 1,175.00p 1,192.77p 1,175.00p 1,180.00p 51657
24/02/2012 1,170.00p 1,175.32p 1,152.00p 1,162.00p 130228
23/02/2012 1,173.00p 1,175.00p 1,138.00p 1,150.00p 116438
22/02/2012 1,090.00p 1,150.00p 1,090.00p 1,150.00p 38134
21/02/2012 1,079.00p 1,088.15p 1,049.09p 1,087.50p 542637
20/02/2012 1,046.00p 1,080.57p 1,026.50p 1,079.00p 153309
17/02/2012 1,029.00p 1,040.00p 1,016.00p 1,028.00p 17108
16/02/2012 1,059.00p 1,059.00p 1,005.00p 1,025.00p 53942
15/02/2012 1,079.00p 1,095.00p 1,067.00p 1,067.00p 9213
14/02/2012 1,094.00p 1,095.00p 1,073.00p 1,090.00p 22075
13/02/2012 1,012.00p 1,108.79p 1,012.00p 1,084.00p 24108
10/02/2012 1,018.00p 1,035.00p 1,010.00p 1,017.00p 7860
09/02/2012 1,008.00p 1,019.00p 988.02p 1,010.00p 6977
08/02/2012 987.00p 1,003.97p 987.00p 995.00p 2845
07/02/2012 985.00p 1,004.00p 970.00p 998.50p 5999
06/02/2012 973.00p 1,014.00p 970.00p 981.00p 9841
03/02/2012 980.00p 1,040.00p 980.00p 987.00p 13384
02/02/2012 998.00p 998.00p 984.50p 992.00p 1031
01/02/2012 959.00p 1,025.00p 954.00p 1,012.00p 207672
31/01/2012 960.00p 964.10p 948.50p 950.00p 10110
30/01/2012 917.00p 968.00p 917.00p 957.00p 543229
27/01/2012 898.00p 942.41p 898.00p 931.50p 31060
26/01/2012 877.00p 899.00p 871.57p 888.00p 16783
25/01/2012 855.00p 884.90p 855.00p 883.00p 16548
24/01/2012 840.00p 875.00p 840.00p 851.00p 3553
23/01/2012 840.00p 874.50p 840.00p 841.00p 8835
20/01/2012 830.00p 857.50p 830.00p 843.00p 2921
19/01/2012 843.00p 856.50p 832.50p 836.00p 11733
18/01/2012 837.50p 855.00p 823.50p 837.25p 88283
17/01/2012 850.00p 851.00p 826.00p 850.00p 13837
16/01/2012 805.00p 832.00p 805.00p 830.75p 8962
13/01/2012 816.00p 831.04p 810.50p 828.25p 24589
12/01/2012 810.00p 848.00p 810.00p 820.00p 35874
11/01/2012 805.50p 842.00p 800.00p 803.00p 18137
10/01/2012 800.00p 836.18p 800.00p 808.50p 39611
09/01/2012 900.00p 905.00p 770.00p 800.00p 808719
06/01/2012 950.00p 950.00p 935.00p 936.00p 8300
05/01/2012 935.00p 941.87p 935.00p 935.00p 10983
04/01/2012 935.00p 943.50p 935.00p 935.00p 6448
03/01/2012 935.00p 945.12p 935.00p 935.00p 8982
30/12/2011 935.00p 937.44p 935.00p 935.00p 290
29/12/2011 935.00p 947.99p 935.00p 946.25p 1109
28/12/2011 935.00p 948.50p 935.00p 941.50p 2646
23/12/2011 942.50p 943.00p 935.00p 940.00p 2564
22/12/2011 932.00p 939.50p 920.00p 925.00p 6432
21/12/2011 935.00p 945.00p 935.00p 945.00p 1122
20/12/2011 952.00p 952.00p 924.50p 946.00p 3821
19/12/2011 920.00p 942.10p 920.00p 938.00p 154136
16/12/2011 931.75p 938.35p 924.94p 930.00p 10070
15/12/2011 956.00p 961.50p 920.00p 925.00p 11290
14/12/2011 950.00p 960.75p 950.00p 958.50p 6433
13/12/2011 940.00p 970.00p 940.00p 959.00p 38231
12/12/2011 931.00p 946.50p 920.00p 940.00p 45488
09/12/2011 912.00p 929.97p 912.00p 916.00p 6940
08/12/2011 920.00p 945.50p 910.00p 920.00p 28872
07/12/2011 876.50p 920.00p 867.29p 920.00p 221253
06/12/2011 880.00p 882.00p 860.00p 882.00p 22438
05/12/2011 880.00p 885.66p 870.00p 877.50p 194640
02/12/2011 912.50p 922.28p 858.25p 870.00p 62449
01/12/2011 946.50p 955.54p 892.12p 895.00p 76222
30/11/2011 968.50p 991.50p 950.00p 950.00p 30798
29/11/2011 983.00p 995.00p 980.00p 980.00p 5418
28/11/2011 981.00p 998.50p 961.71p 980.00p 47764
25/11/2011 980.00p 1,000.00p 980.00p 989.00p 24784
24/11/2011 980.00p 982.00p 980.00p 980.00p 8464
23/11/2011 980.00p 996.00p 980.00p 980.00p 63581
22/11/2011 973.00p 1,018.00p 973.00p 980.00p 13614
21/11/2011 1,005.47p 1,005.47p 980.90p 987.00p 779
18/11/2011 961.00p 997.50p 961.00p 981.00p 34618
17/11/2011 967.00p 990.00p 966.13p 980.00p 23134
16/11/2011 996.00p 996.00p 981.94p 982.00p 1821
15/11/2011 1,000.00p 1,000.00p 980.00p 980.00p 18626
14/11/2011 1,000.00p 1,032.50p 985.00p 987.00p 31821
11/11/2011 983.00p 1,020.00p 983.00p 999.00p 4236
10/11/2011 980.00p 1,004.49p 980.00p 998.00p 13421
09/11/2011 980.00p 1,004.00p 960.00p 969.00p 17079
08/11/2011 985.00p 1,030.00p 968.95p 1,010.00p 44822
07/11/2011 1,019.00p 1,019.00p 980.00p 980.00p 68508
04/11/2011 980.00p 999.00p 980.00p 982.00p 10684
03/11/2011 961.00p 1,002.00p 961.00p 975.00p 7032
02/11/2011 962.00p 1,000.00p 961.00p 1,000.00p 51745
01/11/2011 1,029.00p 1,029.00p 961.50p 961.50p 135380
31/10/2011 1,020.00p 1,030.20p 1,005.00p 1,005.00p 6919
28/10/2011 996.00p 1,051.35p 996.00p 1,016.00p 47916
27/10/2011 1,000.00p 1,010.00p 965.00p 985.00p 79359
26/10/2011 969.50p 994.00p 960.00p 990.00p 48856
25/10/2011 966.50p 978.06p 950.00p 955.00p 16684
24/10/2011 920.00p 955.00p 920.00p 951.00p 8254
21/10/2011 950.00p 964.00p 931.00p 931.00p 47025
20/10/2011 937.00p 970.00p 937.00p 950.00p 110431
19/10/2011 947.00p 970.00p 925.00p 956.00p 22278
18/10/2011 936.50p 960.00p 920.00p 958.00p 87941
17/10/2011 946.00p 977.50p 938.84p 945.00p 41106
14/10/2011 954.00p 968.66p 950.00p 957.00p 32611
13/10/2011 959.00p 972.50p 940.00p 967.50p 6736
12/10/2011 955.50p 974.00p 953.00p 974.00p 4785
11/10/2011 958.00p 987.50p 958.00p 975.00p 9966
10/10/2011 984.00p 991.54p 952.50p 972.50p 38779
07/10/2011 923.00p 998.50p 923.00p 995.50p 123445
06/10/2011 1,000.00p 1,035.00p 923.75p 930.00p 140606
05/10/2011 1,010.00p 1,032.00p 957.00p 1,020.00p 28292
04/10/2011 1,031.00p 1,035.00p 1,000.00p 1,016.00p 71572
03/10/2011 1,065.00p 1,100.25p 1,022.00p 1,050.00p 7435
30/09/2011 1,072.00p 1,100.00p 1,045.00p 1,062.00p 2066
29/09/2011 1,076.00p 1,085.00p 1,052.00p 1,070.00p 1904
28/09/2011 1,025.00p 1,082.44p 1,025.00p 1,050.00p 82624
27/09/2011 1,055.00p 1,133.00p 1,050.00p 1,062.00p 52366
26/09/2011 1,006.00p 1,049.00p 1,006.00p 1,027.00p 114462
23/09/2011 995.00p 1,013.00p 972.74p 1,001.00p 51683
22/09/2011 1,050.00p 1,050.00p 980.00p 1,016.00p 16477
21/09/2011 1,077.00p 1,077.00p 1,051.00p 1,065.00p 5664
20/09/2011 1,116.00p 1,125.00p 1,077.00p 1,081.00p 58919
19/09/2011 1,135.00p 1,135.00p 1,110.00p 1,125.00p 16038
16/09/2011 1,130.00p 1,132.00p 1,097.21p 1,132.00p 43931
15/09/2011 1,121.00p 1,145.00p 1,121.00p 1,125.00p 7531
14/09/2011 1,069.00p 1,103.00p 1,066.00p 1,100.00p 38793
13/09/2011 1,100.00p 1,105.00p 1,100.00p 1,102.00p 5981
12/09/2011 1,082.00p 1,133.40p 1,075.00p 1,075.00p 550
09/09/2011 1,160.00p 1,160.00p 1,105.00p 1,105.00p 45526

*Close Price adjusted for both dividends and splits