Xpediator (XPD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2022 32.75p 34.00p 32.75p 33.00p 25007
16/09/2022 32.50p 34.00p 32.28p 32.50p 79048
15/09/2022 32.50p 33.80p 31.96p 32.50p 86983
14/09/2022 32.50p 34.00p 31.90p 32.50p 31699
13/09/2022 32.50p 33.40p 31.72p 32.50p 5689
12/09/2022 31.00p 32.74p 31.00p 32.50p 47008
09/09/2022 32.00p 32.00p 30.15p 31.00p 37684
08/09/2022 32.00p 32.00p 31.10p 32.00p 1540
07/09/2022 33.00p 33.00p 32.00p 32.00p 12134
06/09/2022 33.00p 34.00p 32.10p 33.00p 5225
05/09/2022 33.50p 34.00p 32.00p 33.00p 9789
02/09/2022 33.50p 33.50p 33.00p 33.00p 25699
01/09/2022 33.50p 33.50p 33.50p 33.50p 0
31/08/2022 33.50p 34.40p 33.05p 33.50p 4916
30/08/2022 33.50p 34.00p 33.04p 33.50p 13342
26/08/2022 33.50p 33.50p 33.05p 33.50p 4196
25/08/2022 33.50p 33.50p 33.04p 33.50p 23628
24/08/2022 33.50p 33.50p 33.50p 33.50p 0
23/08/2022 33.50p 34.00p 33.41p 33.50p 16007
22/08/2022 33.75p 34.50p 33.50p 33.50p 20398
19/08/2022 33.75p 34.50p 33.75p 33.75p 2
18/08/2022 33.75p 34.50p 33.75p 33.75p 11607
17/08/2022 33.75p 34.50p 33.45p 33.75p 29336
16/08/2022 31.00p 34.47p 31.00p 33.75p 212417
15/08/2022 31.00p 32.00p 30.29p 31.00p 27795
12/08/2022 31.00p 32.00p 30.25p 31.00p 24950
11/08/2022 31.25p 32.50p 30.00p 31.00p 38398
10/08/2022 32.00p 32.00p 30.00p 31.25p 17241
09/08/2022 32.00p 33.00p 31.44p 32.00p 809
08/08/2022 32.00p 33.00p 31.00p 32.00p 22346
05/08/2022 32.00p 33.00p 31.00p 32.00p 14946
04/08/2022 32.00p 32.00p 31.00p 32.00p 12125
03/08/2022 33.00p 33.28p 28.00p 31.00p 101071
02/08/2022 34.00p 34.25p 31.00p 33.00p 230775
01/08/2022 34.00p 35.00p 33.36p 34.00p 81896
29/07/2022 34.00p 34.00p 33.36p 34.00p 23027
28/07/2022 34.00p 34.30p 33.00p 34.00p 6867
27/07/2022 34.00p 34.00p 33.66p 34.00p 15071
26/07/2022 34.00p 34.40p 33.66p 34.00p 11981
25/07/2022 34.00p 34.20p 33.35p 34.00p 46353
22/07/2022 34.00p 35.00p 33.35p 34.00p 1033
21/07/2022 33.50p 35.00p 33.50p 34.00p 17638
20/07/2022 33.50p 35.00p 33.10p 34.00p 1175
19/07/2022 33.00p 34.00p 32.00p 33.00p 53992
18/07/2022 33.00p 33.10p 32.00p 33.00p 18005
15/07/2022 33.00p 33.00p 32.04p 33.00p 28216
14/07/2022 33.75p 33.75p 32.00p 33.00p 41265
13/07/2022 33.75p 34.50p 33.00p 33.75p 3049
12/07/2022 33.25p 34.50p 32.16p 33.75p 18676
11/07/2022 33.25p 34.50p 33.25p 33.25p 15
08/07/2022 33.25p 34.50p 33.25p 33.25p 61
07/07/2022 33.25p 33.90p 33.25p 33.25p 3798
06/07/2022 33.50p 34.50p 33.07p 33.25p 145886
05/07/2022 33.00p 34.00p 32.55p 33.50p 53635
04/07/2022 33.25p 33.62p 32.10p 33.00p 62851
01/07/2022 33.25p 34.50p 32.00p 33.25p 10177
30/06/2022 33.50p 33.72p 32.55p 33.25p 11126
29/06/2022 33.25p 33.72p 33.25p 33.25p 1500
28/06/2022 33.25p 33.75p 32.55p 33.25p 17150
27/06/2022 33.25p 33.25p 33.25p 33.25p 0
24/06/2022 33.25p 34.04p 32.44p 33.25p 15032
23/06/2022 33.25p 34.08p 32.55p 33.25p 11822
22/06/2022 33.25p 34.20p 33.25p 33.25p 36
21/06/2022 34.50p 34.50p 32.44p 33.25p 18702
20/06/2022 34.75p 34.78p 34.00p 34.50p 35033
17/06/2022 34.75p 34.80p 34.11p 34.75p 51400
16/06/2022 36.00p 36.00p 34.75p 34.75p 58340
15/06/2022 36.00p 36.14p 35.55p 36.00p 37605
14/06/2022 36.00p 36.32p 35.10p 36.00p 9722
13/06/2022 36.50p 36.65p 35.10p 36.00p 49964
10/06/2022 36.25p 38.00p 35.50p 36.50p 258071
09/06/2022 36.00p 36.70p 35.00p 36.25p 83924
08/06/2022 37.00p 37.00p 34.10p 35.10p 213461
07/06/2022 37.00p 37.00p 36.00p 37.00p 4422
06/06/2022 37.00p 38.00p 36.55p 37.00p 46790
01/06/2022 37.00p 37.54p 36.35p 37.00p 17446
31/05/2022 37.00p 37.60p 36.58p 37.00p 23631
27/05/2022 37.00p 37.64p 36.55p 37.00p 79703
26/05/2022 37.00p 37.70p 36.48p 37.00p 63299
25/05/2022 37.00p 38.00p 36.50p 37.00p 51700
24/05/2022 37.00p 38.00p 36.33p 37.00p 47875
23/05/2022 36.00p 37.88p 36.00p 37.00p 123209
20/05/2022 35.50p 37.00p 34.60p 36.00p 76458
19/05/2022 36.75p 36.75p 34.00p 35.50p 204576
18/05/2022 34.50p 37.25p 34.50p 37.25p 303184
17/05/2022 32.00p 35.20p 31.30p 34.50p 397778
16/05/2022 31.50p 32.80p 31.00p 32.00p 34465
13/05/2022 30.50p 34.00p 30.00p 31.50p 91773
12/05/2022 30.50p 31.00p 30.40p 30.50p 54973
11/05/2022 30.50p 30.99p 30.00p 30.50p 128852
10/05/2022 31.50p 31.50p 30.00p 30.50p 84471
09/05/2022 31.75p 32.00p 31.00p 31.50p 70450
06/05/2022 32.00p 32.10p 31.56p 32.00p 37826
05/05/2022 32.50p 32.70p 31.65p 32.00p 105038
04/05/2022 33.25p 33.25p 32.02p 32.50p 155401
03/05/2022 32.50p 34.00p 32.50p 33.25p 159387
29/04/2022 33.50p 34.00p 32.00p 32.50p 100984
28/04/2022 33.50p 34.00p 33.00p 33.30p 103658
27/04/2022 33.50p 33.50p 33.01p 33.50p 38750
26/04/2022 34.00p 34.04p 33.14p 33.50p 29352
25/04/2022 35.00p 36.00p 33.00p 33.50p 115172
22/04/2022 36.50p 36.50p 34.00p 35.00p 145462
21/04/2022 36.50p 37.00p 35.00p 36.50p 207950
20/04/2022 37.50p 38.00p 36.13p 36.50p 33247
19/04/2022 38.75p 39.00p 37.00p 37.50p 113722
14/04/2022 37.25p 41.00p 37.25p 38.75p 164352
13/04/2022 38.50p 38.50p 37.04p 37.25p 117765
12/04/2022 39.25p 40.00p 38.00p 38.50p 73935
11/04/2022 39.25p 40.00p 38.53p 39.50p 82077
08/04/2022 41.00p 41.00p 38.00p 39.25p 364545
07/04/2022 42.25p 42.25p 40.22p 41.00p 181200
06/04/2022 41.50p 42.95p 41.50p 42.25p 182687
05/04/2022 46.50p 46.50p 41.16p 41.50p 531390
04/04/2022 51.00p 51.30p 43.36p 45.00p 768139
01/04/2022 51.00p 53.00p 50.00p 50.00p 121204
31/03/2022 50.50p 52.00p 50.50p 51.00p 54969
30/03/2022 50.50p 51.90p 50.00p 50.50p 21285
29/03/2022 49.00p 51.00p 48.20p 50.50p 86938
28/03/2022 46.50p 49.35p 46.20p 49.00p 168151
25/03/2022 46.50p 47.80p 45.00p 46.50p 32742
24/03/2022 46.50p 47.24p 45.75p 46.50p 13017
23/03/2022 46.50p 47.22p 45.65p 46.50p 31387
22/03/2022 46.50p 46.50p 45.92p 46.50p 2408
21/03/2022 46.50p 46.50p 45.11p 46.50p 27428
18/03/2022 46.50p 46.50p 45.11p 46.50p 21034
17/03/2022 46.50p 46.50p 45.75p 46.50p 4276
16/03/2022 47.00p 47.00p 45.64p 46.50p 56934
15/03/2022 47.00p 47.15p 46.22p 47.00p 92576
14/03/2022 43.00p 48.85p 42.00p 47.00p 324066
11/03/2022 42.00p 44.00p 41.00p 43.00p 61248
10/03/2022 42.50p 45.00p 41.20p 42.00p 65011
09/03/2022 42.00p 44.00p 41.00p 42.50p 109221
08/03/2022 42.50p 43.10p 41.00p 42.00p 75386
07/03/2022 43.50p 44.00p 41.60p 42.50p 86523
04/03/2022 46.50p 47.00p 42.06p 43.50p 113501
03/03/2022 47.00p 47.00p 46.00p 46.50p 46631
02/03/2022 47.00p 47.80p 46.00p 47.00p 79490
01/03/2022 47.00p 47.48p 46.02p 47.00p 46386
28/02/2022 47.50p 48.00p 46.00p 47.00p 95671
25/02/2022 47.00p 47.74p 46.00p 47.50p 114818
24/02/2022 50.00p 50.00p 46.25p 47.00p 186904
23/02/2022 50.50p 51.00p 50.00p 50.50p 39040
22/02/2022 53.50p 56.00p 49.00p 50.50p 174369
21/02/2022 57.00p 58.00p 52.24p 54.50p 174052
18/02/2022 58.50p 58.50p 56.12p 57.00p 28512
17/02/2022 58.50p 58.50p 57.22p 58.50p 23468
16/02/2022 58.50p 58.64p 58.22p 58.50p 9170
15/02/2022 57.50p 59.00p 57.50p 58.50p 19599
14/02/2022 62.00p 63.00p 56.00p 57.50p 153684
11/02/2022 62.00p 63.00p 61.70p 62.00p 78989
10/02/2022 62.00p 62.68p 61.66p 62.00p 44652
09/02/2022 61.00p 62.50p 60.55p 62.00p 67641
08/02/2022 62.50p 62.65p 60.00p 61.00p 63655
07/02/2022 63.00p 65.00p 61.00p 62.50p 307326
04/02/2022 58.00p 64.00p 58.00p 60.50p 220336
03/02/2022 59.00p 60.00p 58.50p 58.50p 35549
02/02/2022 59.00p 60.00p 59.00p 59.00p 103077
01/02/2022 57.00p 60.00p 57.00p 59.00p 369102
31/01/2022 52.50p 57.50p 52.50p 56.75p 245780
28/01/2022 50.50p 51.26p 49.65p 51.00p 116104
27/01/2022 49.50p 51.24p 49.50p 50.50p 44832
26/01/2022 48.50p 49.50p 48.50p 49.50p 29588
25/01/2022 49.00p 50.00p 47.86p 48.50p 105869
24/01/2022 52.00p 52.50p 48.06p 49.00p 186374
21/01/2022 54.25p 54.90p 52.00p 52.00p 64001
20/01/2022 53.50p 54.78p 53.02p 54.25p 116092
19/01/2022 53.50p 54.00p 53.00p 53.50p 34793
18/01/2022 55.50p 56.70p 53.50p 53.50p 162774
17/01/2022 54.50p 58.00p 54.00p 54.00p 163457
14/01/2022 51.75p 55.00p 51.40p 54.50p 153952
13/01/2022 50.25p 51.50p 49.00p 51.00p 102450
12/01/2022 48.50p 51.00p 48.00p 50.25p 89168
10/01/2022 47.50p 48.00p 46.75p 47.50p 110917
07/01/2022 47.00p 48.00p 46.40p 47.50p 73937
06/01/2022 47.00p 47.72p 46.52p 47.00p 45512
05/01/2022 47.00p 47.72p 46.52p 47.00p 21513
04/01/2022 46.00p 48.00p 45.00p 47.00p 37958
31/12/2021 46.00p 46.56p 45.35p 46.00p 14553
30/12/2021 46.50p 47.00p 45.00p 46.00p 86968
29/12/2021 46.50p 48.00p 44.98p 46.50p 61890
24/12/2021 44.00p 47.00p 44.00p 46.50p 43178
23/12/2021 44.50p 45.63p 43.00p 44.00p 51557
22/12/2021 42.50p 45.00p 42.00p 44.50p 177718
21/12/2021 39.50p 43.00p 38.60p 42.00p 136841
20/12/2021 39.50p 40.00p 38.00p 39.50p 209050
17/12/2021 42.00p 42.22p 40.00p 40.00p 102396
16/12/2021 42.00p 42.44p 41.00p 42.00p 44886
15/12/2021 44.00p 45.00p 41.00p 42.00p 122449
14/12/2021 47.50p 48.00p 43.71p 44.00p 141962
13/12/2021 47.50p 48.00p 46.97p 47.50p 45330
10/12/2021 49.00p 49.00p 47.00p 47.50p 77963
09/12/2021 49.00p 49.00p 48.00p 49.00p 50080
08/12/2021 48.00p 49.00p 47.59p 49.00p 55109
07/12/2021 49.50p 50.00p 47.55p 48.00p 63926
06/12/2021 49.00p 50.00p 48.50p 49.50p 72479
03/12/2021 48.00p 50.00p 47.00p 49.00p 95780
02/12/2021 48.00p 48.48p 47.24p 48.00p 19385
01/12/2021 48.00p 48.56p 47.26p 48.00p 23307
30/11/2021 49.00p 50.00p 47.00p 48.00p 52180
29/11/2021 49.00p 50.00p 47.00p 49.50p 59731

*Close Price adjusted for both dividends and splits