Xpediator (XPD) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xpediator

Date Open High Low Close* Volume
07/07/2023 43.00p 43.75p 43.75p 43.75p 0
06/07/2023 43.00p 44.00p 43.00p 43.75p 45939
05/07/2023 43.00p 44.00p 43.00p 43.75p 10015
04/07/2023 43.00p 43.85p 43.00p 43.75p 59282
03/07/2023 43.00p 44.00p 43.00p 43.75p 113359
30/06/2023 43.00p 44.00p 43.00p 43.75p 41820
29/06/2023 43.00p 43.75p 43.00p 43.75p 339107
28/06/2023 43.00p 43.75p 43.00p 43.75p 345169
27/06/2023 43.25p 44.00p 43.03p 43.75p 245821
26/06/2023 42.25p 43.25p 42.25p 43.25p 52446
23/06/2023 42.25p 43.00p 41.50p 42.75p 843510
22/06/2023 41.25p 42.00p 40.51p 41.90p 329489
21/06/2023 41.25p 41.25p 40.65p 41.00p 36329
20/06/2023 41.25p 42.00p 41.25p 41.25p 500
19/06/2023 41.25p 41.25p 41.00p 41.25p 9047
16/06/2023 41.25p 41.25p 41.00p 41.25p 523400
15/06/2023 41.25p 41.25p 41.00p 41.25p 1879
14/06/2023 41.25p 41.50p 41.00p 41.25p 2745
13/06/2023 41.25p 41.25p 41.00p 41.25p 2492
12/06/2023 41.25p 41.50p 41.00p 41.25p 503
09/06/2023 41.25p 41.50p 41.10p 41.25p 10334
08/06/2023 41.75p 41.75p 41.00p 41.25p 156866
07/06/2023 41.00p 42.00p 39.70p 41.25p 396541
06/06/2023 41.25p 41.40p 40.60p 41.00p 244406
05/06/2023 41.50p 41.50p 41.00p 41.50p 64730
02/06/2023 41.50p 41.50p 41.00p 41.40p 100176
01/06/2023 41.50p 41.55p 41.37p 41.50p 0
31/05/2023 41.50p 41.50p 41.40p 41.50p 60000
30/05/2023 42.00p 42.00p 41.00p 41.50p 136658
26/05/2023 42.00p 42.00p 41.10p 41.50p 58326
25/05/2023 41.50p 41.95p 41.20p 41.50p 214860
24/05/2023 41.50p 41.50p 41.20p 41.50p 53555
23/05/2023 41.50p 41.50p 40.20p 41.50p 35563
22/05/2023 41.50p 41.50p 41.00p 41.50p 14527
19/05/2023 41.50p 41.65p 41.00p 41.50p 20630
18/05/2023 41.50p 41.50p 41.00p 41.50p 39397
17/05/2023 41.50p 41.67p 41.00p 41.50p 63229
16/05/2023 42.00p 42.00p 41.15p 41.50p 21034
15/05/2023 42.00p 42.00p 41.15p 42.00p 25984
12/05/2023 42.00p 42.00p 41.00p 42.00p 9333
11/05/2023 42.00p 43.00p 42.00p 42.00p 4
10/05/2023 42.00p 42.00p 41.75p 42.00p 3947
09/05/2023 42.00p 43.00p 41.75p 42.00p 10002
05/05/2023 42.00p 42.00p 41.00p 42.00p 10168
04/05/2023 42.00p 43.00p 42.00p 42.00p 4
03/05/2023 42.25p 42.25p 41.00p 42.00p 158306
02/05/2023 42.25p 42.25p 42.00p 42.25p 46963
28/04/2023 42.50p 43.00p 42.00p 43.00p 74491
27/04/2023 42.50p 42.50p 42.00p 42.50p 17842
26/04/2023 42.75p 42.75p 42.00p 42.50p 2000
25/04/2023 42.75p 43.50p 42.00p 42.75p 750045
24/04/2023 43.00p 43.00p 42.00p 42.75p 21516
21/04/2023 43.00p 43.00p 42.00p 42.00p 14272282
20/04/2023 43.00p 43.00p 42.00p 43.00p 16088
19/04/2023 43.00p 43.00p 42.00p 43.00p 5279
18/04/2023 43.00p 44.00p 42.00p 43.00p 13025
17/04/2023 43.00p 43.00p 42.00p 43.00p 33330
14/04/2023 43.00p 44.00p 42.00p 43.00p 50341
13/04/2023 43.00p 43.00p 42.00p 43.00p 67895
12/04/2023 42.50p 43.00p 41.00p 43.00p 182053
11/04/2023 43.00p 44.00p 41.60p 42.00p 293040
06/04/2023 42.00p 44.00p 40.00p 42.10p 899191
05/04/2023 37.00p 38.00p 36.30p 37.00p 1200
04/04/2023 37.00p 37.03p 36.30p 37.00p 88874
03/04/2023 37.00p 38.00p 36.25p 37.00p 38016
31/03/2023 37.00p 37.14p 36.00p 37.00p 73810
30/03/2023 37.00p 38.00p 36.40p 37.00p 42511
29/03/2023 37.50p 37.74p 36.36p 37.00p 15089
28/03/2023 37.50p 37.50p 36.92p 37.50p 38651
27/03/2023 37.50p 37.50p 36.91p 37.50p 32607
24/03/2023 37.50p 37.50p 37.50p 37.50p 0
23/03/2023 37.50p 37.50p 36.00p 37.50p 290
22/03/2023 37.50p 37.64p 36.92p 37.50p 25650
21/03/2023 36.50p 39.00p 36.00p 37.50p 59609
20/03/2023 37.50p 37.50p 36.00p 36.50p 18951
17/03/2023 38.50p 38.50p 37.33p 37.50p 18000
16/03/2023 39.00p 39.00p 38.04p 38.50p 37624
15/03/2023 39.00p 39.00p 38.04p 39.00p 42130
14/03/2023 39.00p 39.00p 38.00p 39.00p 25320
13/03/2023 39.00p 39.00p 38.10p 39.00p 164441
10/03/2023 39.00p 40.00p 38.15p 39.00p 43054
09/03/2023 38.50p 39.00p 38.02p 39.00p 24257
08/03/2023 38.50p 39.00p 38.00p 38.50p 20014
07/03/2023 38.50p 39.74p 38.00p 38.50p 24866
06/03/2023 38.00p 39.00p 38.00p 38.50p 49186
03/03/2023 38.00p 39.00p 38.00p 38.00p 7551
02/03/2023 38.00p 39.00p 38.00p 38.00p 60999
01/03/2023 38.50p 39.00p 38.00p 38.00p 29466
28/02/2023 38.50p 39.00p 38.00p 38.50p 9819
27/02/2023 38.50p 39.00p 38.33p 38.50p 19599
24/02/2023 38.50p 39.00p 38.20p 38.20p 1876
23/02/2023 38.50p 39.00p 38.00p 38.50p 24336
22/02/2023 38.50p 39.00p 38.00p 38.50p 41760
21/02/2023 38.50p 39.10p 37.24p 38.50p 253391
20/02/2023 38.50p 39.00p 38.00p 38.50p 10103
17/02/2023 39.50p 39.80p 38.12p 38.50p 149097
16/02/2023 39.50p 40.00p 38.75p 39.50p 80186
15/02/2023 39.50p 42.00p 38.75p 39.50p 156258
14/02/2023 39.25p 39.88p 38.60p 38.60p 134292
13/02/2023 39.75p 40.00p 39.25p 39.25p 783
10/02/2023 39.75p 40.00p 39.51p 39.75p 13481
09/02/2023 40.25p 40.25p 39.50p 39.75p 121137
08/02/2023 40.25p 41.00p 39.94p 40.25p 19220
07/02/2023 40.25p 41.00p 40.25p 40.25p 10
06/02/2023 39.75p 40.25p 39.56p 40.25p 52703
03/02/2023 39.50p 40.00p 39.50p 39.75p 132708
02/02/2023 40.00p 41.99p 39.04p 39.50p 542902
01/02/2023 38.00p 38.60p 37.00p 38.00p 102331
31/01/2023 38.00p 38.00p 37.00p 38.00p 20895
30/01/2023 38.00p 39.00p 37.75p 38.00p 11961
27/01/2023 38.00p 38.96p 38.00p 38.00p 4630
26/01/2023 37.50p 39.00p 37.50p 38.00p 38419
25/01/2023 37.50p 38.00p 37.30p 37.50p 11504
24/01/2023 37.50p 38.00p 37.28p 37.50p 38182
23/01/2023 38.00p 38.00p 37.22p 38.00p 80052
20/01/2023 38.00p 39.00p 37.11p 38.00p 23538
19/01/2023 38.00p 39.00p 37.22p 38.00p 7933
18/01/2023 38.50p 40.00p 37.20p 38.00p 25865
17/01/2023 38.50p 40.00p 37.19p 38.00p 148634
16/01/2023 38.50p 39.40p 37.58p 38.00p 31001
13/01/2023 38.50p 39.40p 37.55p 38.50p 36149
12/01/2023 38.50p 39.10p 37.00p 38.50p 80604
11/01/2023 38.50p 40.00p 37.17p 38.00p 85900
10/01/2023 38.50p 39.10p 38.00p 38.50p 4440
09/01/2023 38.50p 39.20p 37.06p 38.50p 101419
06/01/2023 38.25p 39.25p 37.55p 38.50p 30682
05/01/2023 38.00p 40.00p 36.50p 38.25p 17784
04/01/2023 38.00p 39.80p 36.00p 38.00p 72187
03/01/2023 38.00p 40.00p 36.00p 38.00p 47981
30/12/2022 38.00p 38.00p 37.62p 38.00p 0
29/12/2022 38.00p 38.00p 37.45p 38.00p 13248
28/12/2022 38.00p 40.00p 36.00p 38.00p 25154
23/12/2022 37.50p 39.00p 37.50p 38.00p 3514
22/12/2022 37.25p 38.00p 36.90p 37.50p 11744
21/12/2022 37.00p 38.00p 36.50p 36.50p 103543
20/12/2022 40.00p 42.00p 36.00p 37.00p 552658
19/12/2022 30.25p 31.00p 29.50p 30.25p 79
16/12/2022 30.25p 31.00p 29.50p 30.25p 23363
15/12/2022 29.25p 30.50p 29.25p 30.00p 59203
14/12/2022 28.50p 29.75p 28.12p 29.75p 228010
13/12/2022 27.25p 28.50p 27.00p 28.50p 149405
12/12/2022 26.75p 27.70p 26.50p 27.25p 174643
09/12/2022 26.75p 26.91p 26.69p 26.75p 18995
08/12/2022 26.50p 27.00p 26.02p 27.00p 101246
07/12/2022 26.50p 27.00p 26.00p 26.50p 18972
06/12/2022 26.50p 27.00p 26.00p 26.50p 5005
05/12/2022 26.50p 27.00p 26.00p 26.50p 235
02/12/2022 26.50p 27.00p 26.02p 26.50p 50471
01/12/2022 26.75p 27.00p 26.00p 26.50p 16790
30/11/2022 27.00p 27.74p 26.00p 26.75p 27550
29/11/2022 27.00p 28.00p 26.71p 27.00p 5315
28/11/2022 27.50p 29.00p 26.71p 27.00p 44724
25/11/2022 27.50p 29.00p 27.50p 27.50p 23
24/11/2022 27.75p 28.85p 27.05p 27.50p 97126
23/11/2022 25.00p 28.00p 25.00p 27.75p 117290
22/11/2022 24.50p 26.00p 24.00p 25.00p 20176
21/11/2022 24.50p 26.00p 24.12p 24.50p 907
18/11/2022 24.50p 26.00p 24.12p 24.50p 866
17/11/2022 24.50p 25.66p 24.50p 24.50p 2074
16/11/2022 24.50p 24.50p 24.05p 24.50p 33683
15/11/2022 24.50p 25.00p 24.00p 24.50p 60648
14/11/2022 24.50p 26.00p 24.50p 24.50p 30398
11/11/2022 24.50p 24.64p 23.55p 24.50p 22693
10/11/2022 24.00p 24.60p 24.00p 24.50p 44199
09/11/2022 24.00p 25.00p 23.00p 24.00p 8303
08/11/2022 24.00p 24.50p 23.47p 24.40p 39853
07/11/2022 24.50p 25.00p 23.00p 24.00p 66842
04/11/2022 24.50p 25.00p 24.00p 24.50p 45662
03/11/2022 21.50p 25.00p 21.00p 24.50p 308121
02/11/2022 20.50p 21.00p 20.00p 21.00p 15300
01/11/2022 21.00p 21.50p 20.10p 20.50p 10010
31/10/2022 21.00p 22.00p 20.01p 21.00p 1561
28/10/2022 21.00p 22.00p 20.00p 21.00p 363
27/10/2022 21.00p 21.00p 20.22p 21.00p 6583
26/10/2022 21.00p 22.00p 20.22p 21.00p 31687
25/10/2022 21.00p 21.00p 20.95p 21.00p 5973
24/10/2022 21.00p 21.00p 20.00p 21.00p 32885
21/10/2022 21.00p 22.00p 20.18p 21.00p 8151
20/10/2022 21.00p 21.00p 20.28p 21.00p 19293
19/10/2022 21.00p 21.00p 20.28p 21.00p 14701
18/10/2022 21.00p 21.21p 20.25p 21.00p 31321
17/10/2022 21.00p 22.00p 20.00p 21.00p 7718
14/10/2022 21.50p 22.00p 20.31p 21.00p 16101
13/10/2022 21.75p 21.75p 21.00p 21.50p 67860
12/10/2022 21.50p 23.44p 21.50p 22.25p 231709
11/10/2022 22.00p 23.00p 21.11p 21.50p 78654
10/10/2022 22.00p 23.00p 21.04p 22.00p 121316
07/10/2022 21.50p 23.00p 20.90p 22.00p 123850
06/10/2022 20.50p 22.50p 19.60p 21.25p 224113
05/10/2022 21.50p 21.50p 19.37p 20.50p 146320
04/10/2022 20.00p 22.50p 20.00p 21.50p 223457
03/10/2022 19.00p 20.00p 18.55p 20.00p 141038
30/09/2022 20.00p 20.44p 18.26p 19.00p 213508
29/09/2022 21.50p 21.64p 19.65p 20.00p 328463
28/09/2022 22.50p 23.00p 19.00p 21.50p 1931956
27/09/2022 29.00p 29.00p 22.00p 22.50p 911558
26/09/2022 33.00p 33.00p 28.04p 29.00p 187889
23/09/2022 33.00p 33.33p 32.81p 33.00p 18537
22/09/2022 33.00p 33.33p 33.00p 33.00p 873
21/09/2022 33.00p 33.00p 32.68p 33.00p 22781

*Close Price adjusted for both dividends and splits