Xpediator (XPD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/12/2017 38.75p 39.50p 38.75p 38.75p 7555
19/12/2017 38.75p 39.50p 38.45p 38.75p 15965
18/12/2017 40.50p 40.70p 38.75p 38.75p 36358
15/12/2017 37.25p 40.50p 37.25p 40.50p 111849
14/12/2017 37.25p 37.25p 37.25p 37.25p 0
13/12/2017 36.25p 37.50p 36.25p 37.25p 12363
12/12/2017 39.00p 39.00p 35.50p 36.25p 42690
11/12/2017 40.00p 40.00p 38.04p 39.00p 33333
08/12/2017 40.50p 40.50p 40.00p 40.00p 26198
07/12/2017 39.50p 40.50p 39.50p 40.50p 37131
06/12/2017 40.00p 40.35p 39.00p 40.25p 189714
05/12/2017 40.00p 40.50p 39.10p 40.00p 11076
04/12/2017 40.00p 43.00p 40.00p 41.00p 52338
01/12/2017 40.50p 40.90p 39.15p 40.00p 24618
30/11/2017 41.00p 41.90p 39.38p 40.50p 418070
29/11/2017 41.50p 41.50p 41.25p 41.50p 47365
28/11/2017 41.50p 42.00p 41.25p 41.50p 8972
27/11/2017 39.50p 42.00p 39.50p 41.50p 86247
24/11/2017 39.50p 39.50p 39.50p 39.50p 0
23/11/2017 40.50p 41.24p 39.30p 39.50p 5938
22/11/2017 39.00p 40.90p 39.00p 40.50p 11133
21/11/2017 39.00p 39.00p 39.00p 39.00p 0
20/11/2017 38.00p 40.00p 38.00p 39.00p 49463
17/11/2017 38.00p 38.00p 37.60p 38.00p 21760
16/11/2017 38.50p 39.50p 37.60p 38.00p 12122
15/11/2017 38.50p 40.50p 38.15p 38.50p 12522
14/11/2017 39.50p 41.00p 38.00p 38.50p 51044
13/11/2017 39.50p 40.65p 39.00p 39.50p 313760
10/11/2017 38.50p 41.70p 38.50p 40.00p 150574
09/11/2017 41.50p 41.98p 37.02p 38.25p 321976
08/11/2017 41.50p 46.75p 41.50p 41.50p 287368
07/11/2017 37.63p 45.95p 37.63p 40.13p 403568
06/11/2017 32.62p 37.75p 32.62p 37.63p 172141
03/11/2017 32.37p 32.75p 32.37p 32.62p 385383
02/11/2017 32.37p 32.37p 32.15p 32.37p 2039
01/11/2017 32.50p 32.60p 32.00p 32.37p 122703
31/10/2017 32.50p 32.80p 32.25p 32.50p 143505
30/10/2017 31.00p 31.00p 30.50p 30.50p 58065
27/10/2017 29.00p 31.75p 28.50p 31.00p 433271
26/10/2017 28.25p 28.25p 28.20p 28.25p 16000
25/10/2017 28.25p 28.50p 28.25p 28.25p 0
24/10/2017 28.25p 28.25p 28.25p 28.25p 0
23/10/2017 28.25p 28.40p 28.00p 28.25p 14633
20/10/2017 28.25p 28.35p 28.00p 28.25p 52398
19/10/2017 28.13p 28.13p 28.00p 28.00p 82000
18/10/2017 28.63p 28.63p 27.50p 28.13p 30000
17/10/2017 28.63p 28.63p 28.40p 28.63p 14263
16/10/2017 28.63p 28.63p 28.63p 28.63p 0
13/10/2017 28.63p 28.63p 28.63p 28.63p 23144
12/10/2017 28.63p 28.63p 28.63p 28.63p 5000
11/10/2017 28.63p 28.63p 28.63p 28.63p 0
10/10/2017 28.63p 28.63p 28.63p 28.63p 0
09/10/2017 28.38p 28.63p 28.38p 28.63p 66954
06/10/2017 27.88p 28.38p 27.88p 28.38p 52641
05/10/2017 28.38p 27.88p 27.88p 27.88p 10789
04/10/2017 27.88p 27.88p 27.88p 27.88p 7993
03/10/2017 27.88p 27.88p 27.88p 27.88p 3572
02/10/2017 27.88p 27.88p 27.88p 27.88p 8875
29/09/2017 27.63p 28.13p 27.63p 27.88p 69631
28/09/2017 27.63p 27.63p 27.63p 27.63p 43186
27/09/2017 28.50p 28.75p 27.63p 27.63p 47074
26/09/2017 28.50p 28.50p 28.50p 28.50p 98813
25/09/2017 28.50p 28.75p 27.50p 28.50p 286063
22/09/2017 27.50p 27.50p 27.50p 27.50p 0
21/09/2017 27.50p 27.50p 26.50p 27.50p 0
20/09/2017 27.50p 27.50p 27.50p 27.50p 205000
19/09/2017 27.50p 27.50p 27.50p 27.50p 0
18/09/2017 27.50p 27.50p 27.50p 27.50p 10000
15/09/2017 27.50p 27.50p 27.50p 27.50p 5000
14/09/2017 27.50p 27.50p 27.50p 27.50p 10000
13/09/2017 27.50p 27.50p 27.50p 27.50p 11666
12/09/2017 27.50p 27.50p 27.50p 27.50p 0
11/09/2017 27.50p 27.50p 27.50p 27.50p 92200
08/09/2017 27.50p 27.50p 27.50p 27.50p 0
07/09/2017 27.50p 27.50p 27.50p 27.50p 0
06/09/2017 27.50p 27.50p 27.50p 27.50p 0
05/09/2017 27.50p 27.50p 27.50p 27.50p 50000
04/09/2017 27.50p 27.50p 27.50p 27.50p 7107
01/09/2017 27.50p 27.50p 27.50p 27.50p 0
31/08/2017 27.50p 27.50p 27.50p 27.50p 688
30/08/2017 27.25p 27.50p 27.00p 27.50p 143418
29/08/2017 27.75p 28.00p 27.00p 27.00p 178937
25/08/2017 27.75p 28.25p 27.00p 27.75p 111746
24/08/2017 27.50p 28.25p 27.50p 28.25p 194651
23/08/2017 28.25p 28.25p 28.25p 28.25p 259319
22/08/2017 28.25p 28.25p 28.25p 28.25p 52147
21/08/2017 28.25p 28.25p 28.25p 28.25p 6926
18/08/2017 28.25p 28.25p 28.25p 28.25p 45710
17/08/2017 28.25p 28.25p 28.25p 28.25p 13511
16/08/2017 28.00p 28.25p 28.00p 28.25p 75348
15/08/2017 28.75p 28.75p 27.50p 28.00p 90333
14/08/2017 28.50p 28.75p 27.75p 28.75p 255000
11/08/2017 26.00p 27.75p 25.00p 27.75p 994519

*Close Price adjusted for both dividends and splits