Xpediator (XPD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/04/2020 23.75p 24.17p 23.75p 23.75p 21400
29/04/2020 23.00p 24.20p 22.10p 23.75p 77325
28/04/2020 23.75p 23.90p 22.00p 22.50p 153465
27/04/2020 23.00p 24.00p 23.00p 23.75p 27365
24/04/2020 23.00p 23.75p 22.92p 23.00p 114966
23/04/2020 23.50p 23.50p 22.70p 23.00p 66300
22/04/2020 25.00p 25.50p 22.50p 23.50p 111943
21/04/2020 27.00p 27.00p 24.00p 25.00p 84201
20/04/2020 29.50p 29.50p 26.11p 27.50p 130649
17/04/2020 25.75p 28.00p 25.50p 27.75p 96094
16/04/2020 24.50p 25.75p 24.50p 25.75p 29101
15/04/2020 25.50p 25.71p 24.45p 24.50p 44139
14/04/2020 26.00p 26.98p 25.50p 25.50p 27209
13/04/2020 23.75p 27.50p 23.75p 26.00p 46178
10/04/2020 23.75p 27.50p 23.75p 26.00p 46178
09/04/2020 23.75p 27.50p 23.75p 26.00p 46178
08/04/2020 23.75p 24.40p 23.06p 23.75p 26319
07/04/2020 23.75p 25.00p 22.75p 23.75p 63000
06/04/2020 23.50p 24.45p 22.75p 23.75p 16410
03/04/2020 23.50p 23.50p 23.45p 23.50p 21321
02/04/2020 23.50p 23.70p 22.50p 23.50p 71287
01/04/2020 23.50p 23.70p 23.50p 23.50p 5739
31/03/2020 21.00p 25.00p 20.50p 23.50p 73413
30/03/2020 22.50p 23.80p 22.50p 22.50p 5000
27/03/2020 23.00p 23.80p 22.50p 22.50p 1672
26/03/2020 22.00p 23.80p 22.00p 23.00p 25201
25/03/2020 20.00p 24.50p 20.00p 22.00p 301204
24/03/2020 19.50p 20.70p 19.04p 20.00p 191341
23/03/2020 21.50p 21.50p 19.50p 19.50p 53457
20/03/2020 16.00p 21.50p 16.00p 21.50p 319724
19/03/2020 15.00p 16.95p 15.00p 16.00p 2000
18/03/2020 14.00p 18.00p 14.00p 15.00p 161661
17/03/2020 19.00p 19.00p 13.00p 14.00p 304465
16/03/2020 20.50p 20.50p 18.00p 18.50p 401055
13/03/2020 20.00p 21.17p 19.55p 20.50p 197900
12/03/2020 20.25p 20.50p 19.15p 20.00p 184673
11/03/2020 21.00p 21.00p 20.02p 20.25p 54930
10/03/2020 23.50p 23.50p 21.25p 21.25p 54248
09/03/2020 23.50p 23.50p 22.00p 23.50p 41196
06/03/2020 27.00p 27.00p 24.00p 24.50p 154369
05/03/2020 26.75p 28.00p 26.54p 27.00p 48068
04/03/2020 25.00p 28.00p 25.00p 26.75p 103620
03/03/2020 24.50p 25.58p 24.40p 25.00p 89086
02/03/2020 25.00p 26.00p 24.00p 24.50p 234954
28/02/2020 27.00p 27.00p 24.22p 24.50p 154127
27/02/2020 28.50p 29.00p 26.00p 27.00p 39872
26/02/2020 29.50p 29.65p 27.00p 28.50p 70510
25/02/2020 30.00p 30.00p 28.42p 29.50p 189820
24/02/2020 31.50p 31.50p 28.60p 29.50p 258160
21/02/2020 32.00p 32.30p 31.00p 31.50p 24195
20/02/2020 33.50p 33.50p 32.00p 32.00p 35538
19/02/2020 33.50p 33.50p 33.03p 33.50p 5101
18/02/2020 35.00p 35.00p 33.45p 33.50p 64385
17/02/2020 35.00p 35.30p 34.50p 35.00p 25935
14/02/2020 35.50p 35.60p 35.00p 35.00p 153695
13/02/2020 31.50p 36.64p 31.50p 35.50p 327333
12/02/2020 31.00p 32.00p 30.46p 31.50p 74733
11/02/2020 28.25p 31.90p 28.25p 31.00p 445584
10/02/2020 29.00p 29.61p 28.02p 28.25p 269530
07/02/2020 28.00p 28.00p 27.00p 28.00p 67547
06/02/2020 29.00p 29.00p 27.00p 28.00p 185635
05/02/2020 29.00p 29.00p 28.00p 29.00p 43133
04/02/2020 29.00p 29.00p 28.10p 29.00p 121908
03/02/2020 29.50p 29.50p 28.00p 29.00p 138010
31/01/2020 31.00p 31.00p 29.00p 29.75p 59689
30/01/2020 31.50p 31.50p 31.00p 31.00p 33308
29/01/2020 32.00p 32.33p 31.00p 31.50p 58405
28/01/2020 32.00p 32.15p 31.04p 32.00p 9153
27/01/2020 31.50p 32.00p 31.25p 32.00p 25560
24/01/2020 31.50p 31.80p 31.20p 31.50p 92149
23/01/2020 31.50p 32.00p 31.35p 31.50p 3157
22/01/2020 31.50p 32.20p 31.15p 31.50p 35654
21/01/2020 31.50p 31.50p 31.15p 31.50p 69060
20/01/2020 32.50p 32.50p 31.15p 31.50p 47172
17/01/2020 32.50p 32.50p 31.15p 32.50p 150300
16/01/2020 32.50p 32.50p 31.15p 32.50p 128744
15/01/2020 32.00p 32.75p 31.50p 32.50p 35247
14/01/2020 32.00p 32.33p 31.50p 32.00p 118097
13/01/2020 33.50p 33.50p 31.50p 32.00p 209837
10/01/2020 33.50p 33.50p 33.10p 33.50p 22255
09/01/2020 33.50p 33.50p 33.00p 33.50p 103303
08/01/2020 33.50p 33.80p 33.00p 33.50p 19898
07/01/2020 33.50p 34.00p 33.00p 33.50p 165812
06/01/2020 33.50p 33.80p 33.25p 33.50p 30886
03/01/2020 34.50p 34.60p 33.10p 33.50p 161405
02/01/2020 35.50p 35.50p 35.00p 35.50p 10813
01/01/2020 35.50p 35.80p 35.50p 35.50p 14
31/12/2019 35.50p 35.80p 35.50p 35.50p 14
30/12/2019 36.00p 36.00p 35.00p 35.50p 4420
27/12/2019 36.00p 36.00p 35.60p 36.00p 8909
26/12/2019 36.00p 36.50p 36.00p 36.00p 19108
25/12/2019 36.00p 36.50p 36.00p 36.00p 19108
24/12/2019 36.00p 36.50p 36.00p 36.00p 19108
23/12/2019 36.00p 36.00p 35.00p 36.00p 16160
20/12/2019 35.75p 36.50p 35.15p 36.00p 76330
19/12/2019 36.00p 36.11p 35.22p 35.75p 15462
18/12/2019 35.00p 36.65p 33.83p 36.00p 100326
17/12/2019 37.50p 37.50p 33.04p 34.00p 213181
16/12/2019 40.00p 40.00p 37.00p 37.50p 359714
13/12/2019 39.00p 41.00p 39.00p 40.00p 128675
12/12/2019 39.00p 39.90p 38.04p 39.00p 34935
11/12/2019 38.50p 39.88p 38.00p 39.00p 62274
10/12/2019 38.50p 39.00p 38.41p 38.50p 35602
09/12/2019 38.50p 38.50p 38.42p 38.50p 2732
06/12/2019 37.50p 39.00p 37.50p 38.50p 98072
05/12/2019 37.25p 38.00p 37.25p 37.50p 100402
04/12/2019 37.25p 37.50p 37.01p 37.25p 21725
03/12/2019 37.50p 38.00p 37.25p 37.25p 98168
02/12/2019 39.50p 39.95p 37.50p 37.50p 166899
29/11/2019 39.00p 40.00p 39.00p 39.50p 234941
28/11/2019 39.00p 39.50p 38.25p 39.00p 47675
27/11/2019 40.00p 41.00p 38.60p 39.00p 222361
26/11/2019 39.00p 42.00p 38.66p 40.00p 119368
25/11/2019 38.00p 39.70p 37.76p 39.00p 151469
22/11/2019 38.00p 38.94p 37.29p 38.00p 141735
21/11/2019 36.00p 39.00p 36.00p 37.00p 118832
20/11/2019 36.00p 37.00p 36.00p 36.00p 27784
19/11/2019 36.00p 37.00p 35.60p 36.00p 22797
18/11/2019 39.00p 39.40p 35.50p 36.00p 193613
15/11/2019 37.00p 41.90p 36.56p 39.00p 425878
14/11/2019 32.50p 38.00p 32.22p 37.00p 433392
13/11/2019 31.00p 33.62p 29.40p 32.50p 242793
12/11/2019 30.50p 31.67p 30.50p 30.50p 16507
11/11/2019 28.00p 32.00p 27.75p 30.50p 496623
08/11/2019 28.00p 28.94p 27.54p 28.00p 150181
07/11/2019 27.50p 28.96p 27.50p 28.00p 228466
06/11/2019 26.50p 27.50p 26.50p 27.50p 70640
05/11/2019 24.50p 28.25p 24.50p 26.50p 515055
04/11/2019 22.50p 25.00p 22.50p 24.50p 243332
01/11/2019 22.50p 22.90p 22.00p 22.50p 101958
31/10/2019 22.50p 22.90p 21.73p 22.50p 65423
30/10/2019 22.50p 22.70p 22.03p 22.50p 1994
29/10/2019 23.50p 23.80p 22.00p 22.50p 100059
28/10/2019 22.00p 24.00p 22.00p 23.50p 108359
25/10/2019 21.50p 22.80p 21.10p 22.00p 93705
24/10/2019 21.25p 22.22p 20.85p 21.25p 25000
23/10/2019 21.25p 21.25p 21.10p 21.25p 8097
22/10/2019 21.25p 22.22p 21.25p 21.25p 10641
21/10/2019 21.25p 22.00p 21.25p 21.25p 30000
18/10/2019 21.00p 21.25p 20.74p 21.25p 3921264
17/10/2019 21.00p 21.65p 20.80p 21.00p 28090
16/10/2019 21.00p 21.94p 20.60p 21.00p 555419
15/10/2019 21.00p 21.78p 20.30p 21.00p 237019
14/10/2019 20.25p 21.86p 20.00p 21.00p 182194
11/10/2019 21.50p 21.50p 19.24p 20.00p 510592
10/10/2019 23.00p 23.00p 21.00p 21.75p 186175
09/10/2019 23.00p 23.00p 22.50p 23.00p 5829
08/10/2019 23.75p 23.75p 22.00p 23.00p 57890
07/10/2019 23.50p 23.75p 23.50p 23.75p 20071
04/10/2019 23.75p 23.75p 23.55p 23.75p 20454
03/10/2019 23.75p 23.80p 23.50p 23.75p 32608
02/10/2019 23.75p 23.80p 23.75p 23.75p 4000
01/10/2019 23.75p 23.83p 23.65p 23.75p 106815
30/09/2019 23.50p 23.85p 23.50p 23.75p 171379
27/09/2019 24.50p 24.50p 23.55p 23.75p 304668
26/09/2019 25.00p 25.00p 24.00p 24.50p 78765
25/09/2019 26.25p 26.25p 25.65p 25.65p 31883
24/09/2019 28.00p 28.00p 26.15p 26.50p 292126
23/09/2019 28.00p 28.05p 27.00p 28.00p 27707
20/09/2019 28.00p 29.00p 27.30p 28.00p 30075
19/09/2019 27.00p 29.00p 27.00p 28.00p 107235
18/09/2019 26.50p 27.94p 26.15p 27.00p 22243
17/09/2019 26.50p 26.90p 26.50p 26.50p 43906
16/09/2019 26.50p 26.90p 26.03p 26.50p 81308
13/09/2019 28.00p 28.70p 26.50p 26.50p 270603
12/09/2019 27.75p 28.55p 27.06p 28.00p 94258
11/09/2019 26.50p 27.75p 26.25p 27.75p 198405
10/09/2019 25.75p 27.00p 25.25p 26.50p 304141
09/09/2019 23.75p 26.12p 23.20p 25.75p 301705
06/09/2019 23.50p 23.75p 22.08p 23.75p 120539
05/09/2019 24.75p 24.75p 23.00p 23.50p 109808
04/09/2019 24.75p 24.75p 24.50p 24.75p 106132
03/09/2019 24.75p 24.75p 24.52p 24.75p 33972
02/09/2019 24.50p 24.75p 24.35p 24.75p 96916
30/08/2019 25.00p 25.00p 24.00p 24.50p 113045
29/08/2019 26.25p 26.25p 25.00p 25.50p 89022
28/08/2019 28.00p 28.00p 26.00p 26.50p 264005
27/08/2019 29.50p 29.50p 27.00p 28.00p 131935
23/08/2019 29.50p 29.50p 29.00p 29.50p 15697
22/08/2019 30.00p 30.00p 28.72p 29.50p 33725
21/08/2019 30.50p 30.50p 29.00p 30.00p 64393
20/08/2019 30.50p 30.50p 30.00p 30.50p 48482
19/08/2019 31.50p 31.50p 30.00p 30.50p 30194
16/08/2019 31.50p 31.50p 31.00p 31.50p 11550
15/08/2019 31.50p 31.60p 31.00p 31.50p 82363
14/08/2019 31.75p 31.75p 31.55p 31.75p 13158
13/08/2019 31.75p 31.89p 31.50p 31.75p 100883
12/08/2019 31.25p 31.80p 31.00p 31.75p 250743
09/08/2019 33.00p 33.00p 31.00p 31.25p 96604
08/08/2019 32.00p 33.00p 31.25p 33.00p 76598
07/08/2019 32.00p 32.00p 31.15p 32.00p 22998
06/08/2019 31.50p 32.00p 31.00p 32.00p 20263
05/08/2019 33.50p 33.50p 31.00p 31.50p 276037
02/08/2019 34.00p 34.45p 33.00p 33.50p 313650
01/08/2019 33.00p 34.70p 33.00p 34.00p 655908
31/07/2019 31.00p 34.00p 30.06p 34.00p 752619
30/07/2019 35.50p 40.00p 28.00p 31.00p 2678710
29/07/2019 53.00p 53.00p 50.00p 51.00p 37115
26/07/2019 54.00p 54.80p 52.00p 53.00p 82729
25/07/2019 51.50p 55.00p 51.50p 54.00p 241949

*Close Price adjusted for both dividends and splits