Xpediator (XPD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/10/2018 69.00p 72.00p 67.11p 72.00p 55684
05/10/2018 70.00p 70.39p 67.80p 69.00p 84276
04/10/2018 69.50p 70.88p 69.35p 70.00p 41969
03/10/2018 68.50p 73.00p 68.50p 69.50p 172435
02/10/2018 70.50p 71.50p 66.04p 69.00p 129682
01/10/2018 67.00p 71.94p 66.00p 70.50p 279635
28/09/2018 68.00p 68.00p 56.20p 64.50p 340006
27/09/2018 70.50p 72.20p 68.02p 68.50p 22357
26/09/2018 70.50p 72.80p 68.00p 70.50p 22324
25/09/2018 70.50p 73.00p 68.15p 70.50p 48855
24/09/2018 72.50p 73.75p 68.15p 70.50p 48059
21/09/2018 72.50p 74.00p 70.04p 71.00p 78091
20/09/2018 72.50p 74.00p 72.50p 72.50p 8446
19/09/2018 72.50p 74.00p 71.65p 72.50p 7773
18/09/2018 73.50p 75.00p 72.50p 72.50p 20239
17/09/2018 72.00p 75.00p 72.00p 73.50p 43166
14/09/2018 70.00p 73.92p 70.00p 72.00p 31893
13/09/2018 65.00p 72.00p 65.00p 70.00p 68836
12/09/2018 65.00p 65.96p 64.00p 65.00p 40650
11/09/2018 66.00p 66.00p 64.00p 65.00p 42142
10/09/2018 67.00p 69.00p 65.00p 66.00p 48351
07/09/2018 67.50p 68.94p 65.08p 67.00p 26776
06/09/2018 68.50p 68.98p 68.00p 68.50p 22093
05/09/2018 72.50p 74.50p 68.20p 68.50p 46761
04/09/2018 71.00p 75.00p 71.00p 72.50p 29259
03/09/2018 68.50p 72.00p 68.08p 71.00p 38362
31/08/2018 67.50p 70.90p 66.65p 68.50p 27602
30/08/2018 64.50p 69.00p 63.75p 67.50p 69633
29/08/2018 66.00p 66.50p 60.00p 64.50p 283261
28/08/2018 72.50p 73.50p 65.50p 66.00p 169057
24/08/2018 75.00p 75.80p 72.00p 72.50p 87526
23/08/2018 75.00p 76.00p 73.15p 75.00p 11720
22/08/2018 77.00p 77.00p 73.00p 75.00p 25279
21/08/2018 77.00p 77.00p 76.04p 77.00p 8299
20/08/2018 78.00p 78.70p 76.00p 77.00p 17105
17/08/2018 78.00p 78.90p 76.50p 78.00p 19198
16/08/2018 79.50p 79.50p 77.00p 78.00p 24043
15/08/2018 79.50p 79.50p 77.60p 79.50p 11679
14/08/2018 80.00p 80.00p 77.40p 79.50p 22035
13/08/2018 80.50p 81.75p 78.00p 80.00p 40875
10/08/2018 78.50p 82.94p 78.50p 81.50p 66787
09/08/2018 77.50p 80.00p 77.50p 78.50p 23920
08/08/2018 75.50p 78.00p 75.30p 78.00p 42644
07/08/2018 76.50p 77.50p 75.00p 75.50p 39061
06/08/2018 73.50p 78.00p 73.50p 77.00p 34417
03/08/2018 78.00p 78.00p 65.11p 72.50p 245940
02/08/2018 78.00p 79.00p 76.20p 78.00p 21616
01/08/2018 78.00p 79.30p 76.56p 78.00p 36072
31/07/2018 81.00p 81.60p 76.45p 78.00p 75713
30/07/2018 80.00p 82.00p 80.00p 81.00p 40194
27/07/2018 81.00p 82.00p 80.00p 80.00p 48345
26/07/2018 79.50p 82.00p 79.00p 81.00p 49590
25/07/2018 78.00p 81.00p 77.55p 79.50p 57332
24/07/2018 82.00p 82.30p 76.30p 78.00p 68026
23/07/2018 79.50p 82.30p 77.33p 82.00p 50298
20/07/2018 78.50p 79.97p 77.00p 79.00p 37669
19/07/2018 80.00p 80.00p 75.00p 78.50p 70791
18/07/2018 81.50p 82.15p 78.00p 79.50p 29593
17/07/2018 81.50p 82.33p 80.00p 81.50p 45368
16/07/2018 81.50p 82.85p 80.78p 81.50p 15422
13/07/2018 81.00p 82.00p 80.04p 81.00p 53019
12/07/2018 80.50p 82.30p 80.04p 81.00p 84903
11/07/2018 82.50p 84.90p 78.10p 81.00p 65548
10/07/2018 79.50p 84.75p 78.85p 82.50p 101545
09/07/2018 75.00p 82.00p 74.08p 79.50p 261531
06/07/2018 85.50p 89.99p 85.10p 86.00p 185925
05/07/2018 80.00p 86.94p 76.00p 85.00p 98786
04/07/2018 78.50p 86.00p 77.45p 81.00p 117561
03/07/2018 70.00p 82.00p 70.00p 78.50p 256968
02/07/2018 70.00p 71.50p 70.00p 70.50p 30357
29/06/2018 70.00p 71.50p 70.00p 70.50p 15662
28/06/2018 70.50p 71.50p 70.38p 70.50p 20196
27/06/2018 70.50p 72.00p 70.08p 70.50p 11465
26/06/2018 69.50p 71.94p 69.50p 70.50p 25964
25/06/2018 69.50p 71.00p 68.60p 69.50p 35496
22/06/2018 69.50p 70.94p 69.50p 69.50p 6953
21/06/2018 68.50p 70.25p 68.02p 69.50p 68340
20/06/2018 70.00p 70.00p 68.07p 68.50p 31911
19/06/2018 69.00p 70.50p 68.60p 70.00p 60482
18/06/2018 66.00p 71.96p 65.99p 71.00p 153559
15/06/2018 66.00p 67.00p 65.21p 66.00p 13298
14/06/2018 67.00p 67.00p 65.11p 66.00p 59986
13/06/2018 65.00p 68.97p 65.00p 67.00p 36778
12/06/2018 64.00p 66.00p 63.60p 65.00p 79377
11/06/2018 66.50p 66.50p 63.00p 64.00p 76518
08/06/2018 66.50p 68.00p 65.21p 68.00p 25420
07/06/2018 66.50p 66.50p 65.81p 66.50p 27401
06/06/2018 66.50p 66.50p 65.81p 66.50p 24666
05/06/2018 63.50p 67.94p 63.50p 66.50p 156048
04/06/2018 62.00p 64.90p 62.00p 63.00p 61949
01/06/2018 62.00p 62.00p 59.50p 61.00p 20224
31/05/2018 61.50p 62.90p 61.10p 62.00p 43957
30/05/2018 65.00p 65.00p 61.20p 61.50p 30317
29/05/2018 65.50p 66.74p 63.08p 64.00p 58734
25/05/2018 64.00p 68.00p 64.00p 65.50p 84968
24/05/2018 61.50p 65.00p 60.80p 64.00p 91382
23/05/2018 60.00p 62.70p 58.80p 61.50p 50558
22/05/2018 60.00p 61.40p 58.75p 60.00p 17182
21/05/2018 60.00p 61.30p 58.00p 60.00p 33466
18/05/2018 61.50p 61.77p 58.00p 60.00p 67050
17/05/2018 62.50p 62.50p 60.30p 61.50p 112129
16/05/2018 62.50p 62.50p 60.00p 62.50p 36453
15/05/2018 61.00p 64.00p 61.00p 62.50p 203922
14/05/2018 61.00p 61.50p 60.21p 60.50p 15628
11/05/2018 62.50p 63.00p 59.10p 61.50p 57510
10/05/2018 62.50p 63.90p 61.45p 62.50p 21949
09/05/2018 59.00p 63.94p 59.00p 62.50p 52495
08/05/2018 64.50p 65.00p 55.00p 59.00p 258151
04/05/2018 65.00p 67.50p 60.00p 64.50p 156653
03/05/2018 60.50p 67.00p 60.50p 65.00p 608374
02/05/2018 60.50p 61.90p 60.50p 60.50p 171109
01/05/2018 60.00p 61.90p 58.80p 60.50p 21070
30/04/2018 61.00p 61.10p 58.40p 60.00p 67762
27/04/2018 61.00p 61.10p 61.00p 61.00p 78762
26/04/2018 61.00p 61.00p 60.10p 61.00p 2950
25/04/2018 61.00p 61.30p 61.00p 61.00p 7462
24/04/2018 61.00p 61.30p 61.00p 61.00p 12104
23/04/2018 61.00p 61.40p 60.10p 61.00p 6489
20/04/2018 61.00p 61.40p 61.00p 61.00p 8929
19/04/2018 61.00p 61.50p 60.04p 61.00p 14482
18/04/2018 61.00p 61.50p 60.72p 61.00p 78053
17/04/2018 60.50p 60.73p 60.50p 60.50p 4939
16/04/2018 60.50p 61.00p 60.00p 60.50p 22004
13/04/2018 64.00p 64.00p 60.50p 60.50p 34063
12/04/2018 64.00p 64.00p 64.00p 64.00p 57072
11/04/2018 64.00p 64.60p 64.00p 64.00p 11696
10/04/2018 64.00p 64.60p 63.60p 64.00p 28932
09/04/2018 61.25p 66.65p 61.25p 64.00p 126745
06/04/2018 59.50p 61.00p 59.50p 60.50p 8541
05/04/2018 60.00p 61.85p 59.55p 60.00p 33629
04/04/2018 60.00p 60.60p 60.00p 60.00p 35309
03/04/2018 58.25p 61.90p 57.50p 58.50p 166800
29/03/2018 54.00p 58.50p 54.00p 57.75p 46890
28/03/2018 54.50p 56.00p 53.60p 54.00p 10744
27/03/2018 54.50p 56.00p 54.35p 54.50p 4840
26/03/2018 54.50p 56.00p 54.50p 54.50p 22970
23/03/2018 57.00p 58.00p 53.30p 54.50p 69751
22/03/2018 54.00p 58.00p 53.70p 57.00p 53254
21/03/2018 48.00p 55.00p 48.00p 54.00p 133440
20/03/2018 46.50p 49.00p 46.50p 48.00p 27761
19/03/2018 46.50p 46.50p 46.50p 46.50p 0
16/03/2018 45.50p 48.00p 45.50p 46.50p 25203
15/03/2018 46.00p 47.50p 46.00p 46.50p 3408
14/03/2018 46.50p 47.94p 46.00p 46.50p 4413
13/03/2018 46.50p 47.50p 45.90p 46.50p 2143
12/03/2018 46.50p 47.90p 46.50p 46.50p 12356
09/03/2018 46.50p 47.90p 46.50p 46.50p 8105
08/03/2018 45.50p 47.00p 44.50p 46.50p 41798
07/03/2018 44.50p 46.90p 44.50p 45.50p 19979
06/03/2018 44.50p 50.00p 44.50p 44.50p 73500
05/03/2018 41.50p 45.00p 41.50p 44.50p 71594
02/03/2018 41.50p 42.00p 41.22p 41.50p 10221
01/03/2018 41.50p 41.80p 41.22p 41.50p 24411
28/02/2018 42.50p 42.50p 41.00p 41.50p 24914
27/02/2018 42.50p 42.85p 42.00p 42.50p 31851
26/02/2018 43.50p 43.50p 42.00p 42.50p 41171
23/02/2018 43.50p 44.40p 43.25p 43.50p 52144
22/02/2018 40.50p 45.00p 40.50p 43.50p 106083
21/02/2018 38.00p 38.75p 38.00p 38.50p 6250
20/02/2018 38.00p 39.00p 37.50p 38.00p 30135
19/02/2018 37.50p 38.50p 36.16p 38.00p 22500
16/02/2018 37.50p 38.22p 36.00p 37.50p 21860
15/02/2018 37.50p 38.22p 36.10p 37.50p 3808
14/02/2018 37.50p 37.50p 37.50p 37.50p 50000
13/02/2018 37.50p 37.50p 36.50p 37.50p 2500
12/02/2018 37.50p 37.50p 37.40p 37.50p 2
09/02/2018 37.00p 38.00p 36.00p 37.50p 29393
08/02/2018 37.00p 37.00p 36.42p 37.00p 610
07/02/2018 37.00p 37.50p 36.00p 37.00p 25144
06/02/2018 37.50p 37.50p 35.00p 37.00p 26309
05/02/2018 37.50p 37.50p 36.10p 37.50p 13885
02/02/2018 37.50p 37.50p 37.50p 37.50p 0
01/02/2018 37.00p 38.85p 36.04p 37.50p 30905
31/01/2018 37.00p 37.00p 35.00p 37.00p 56975
30/01/2018 38.00p 38.80p 37.00p 37.00p 18107
29/01/2018 38.00p 39.00p 37.14p 38.00p 8146
26/01/2018 39.00p 39.00p 37.14p 38.00p 20324
25/01/2018 39.00p 39.00p 38.00p 39.00p 10000
24/01/2018 40.50p 41.00p 39.00p 39.00p 11435
23/01/2018 40.50p 41.50p 39.50p 40.50p 19427
22/01/2018 39.50p 41.00p 39.50p 40.50p 36454
19/01/2018 40.00p 40.00p 39.00p 39.50p 25916
18/01/2018 42.00p 42.00p 40.00p 40.00p 23000
17/01/2018 44.50p 44.50p 42.50p 42.50p 19045
16/01/2018 46.00p 48.00p 44.14p 44.50p 25720
15/01/2018 45.50p 48.00p 45.50p 46.00p 22500
12/01/2018 45.50p 47.00p 45.50p 45.50p 6380
11/01/2018 45.00p 47.00p 44.60p 45.50p 69056
10/01/2018 40.00p 46.00p 40.00p 45.00p 42370
09/01/2018 40.00p 41.00p 40.00p 40.00p 4429
08/01/2018 38.40p 41.00p 38.40p 40.00p 33367
05/01/2018 38.70p 39.00p 38.40p 38.40p 15903
04/01/2018 38.70p 38.70p 38.70p 38.70p 0
03/01/2018 39.00p 40.00p 38.70p 38.70p 3521
02/01/2018 39.00p 40.00p 38.80p 39.00p 7189
29/12/2017 38.75p 38.75p 38.75p 38.75p 0
28/12/2017 38.75p 38.75p 38.75p 38.75p 0
27/12/2017 38.75p 38.75p 38.75p 38.75p 0
22/12/2017 38.75p 39.25p 38.75p 38.75p 11883
21/12/2017 38.75p 38.75p 38.75p 38.75p 27375

*Close Price adjusted for both dividends and splits