XP Factory (XPF) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. XP Factory

Date Open High Low Close* Volume
16/02/2022 29.00p 29.02p 28.06p 29.00p 51263
15/02/2022 29.00p 29.15p 28.06p 29.00p 108997
14/02/2022 27.50p 29.37p 27.00p 29.00p 159727
11/02/2022 29.00p 29.30p 27.00p 27.50p 252368
10/02/2022 29.00p 29.80p 28.30p 29.00p 37132
09/02/2022 27.50p 30.00p 27.00p 29.00p 133660
08/02/2022 27.50p 27.95p 27.00p 27.50p 211309
07/02/2022 28.50p 30.00p 27.00p 27.50p 305848
04/02/2022 29.00p 30.00p 27.05p 28.50p 393850
03/02/2022 29.50p 29.50p 28.00p 29.00p 272250
02/02/2022 29.00p 30.00p 28.35p 30.00p 253727
01/02/2022 29.00p 29.91p 28.50p 29.00p 128532
31/01/2022 29.00p 29.80p 27.00p 28.50p 646806
28/01/2022 29.50p 30.00p 28.00p 29.00p 245339
27/01/2022 30.50p 30.50p 28.00p 29.50p 173925
26/01/2022 31.00p 32.95p 29.65p 30.50p 759505
25/01/2022 27.00p 29.00p 26.00p 28.00p 281640
24/01/2022 29.50p 30.00p 26.00p 27.00p 329476
21/01/2022 30.50p 31.00p 29.00p 29.50p 120872
20/01/2022 29.50p 32.00p 29.00p 30.50p 168762
19/01/2022 30.50p 30.68p 29.00p 29.50p 188031
18/01/2022 30.00p 31.00p 29.55p 30.50p 137122
17/01/2022 30.00p 30.65p 29.68p 30.00p 107895
14/01/2022 30.50p 31.00p 29.93p 30.00p 138833
13/01/2022 30.50p 30.70p 29.97p 30.50p 81844
12/01/2022 30.50p 30.90p 29.93p 30.00p 209084
10/01/2022 29.50p 32.00p 29.30p 30.00p 493573
07/01/2022 28.50p 30.75p 28.00p 29.50p 131564
06/01/2022 29.00p 30.00p 27.55p 28.50p 195833
05/01/2022 30.50p 31.00p 27.50p 29.00p 185406
04/01/2022 30.50p 30.70p 30.00p 30.50p 167363
31/12/2021 30.50p 30.60p 30.00p 30.50p 37351
30/12/2021 30.50p 30.60p 30.00p 30.50p 38216
29/12/2021 31.00p 31.33p 30.00p 30.50p 199102
24/12/2021 31.00p 31.00p 30.79p 31.00p 5818
23/12/2021 30.00p 32.00p 30.00p 31.00p 83385
22/12/2021 30.00p 30.90p 29.50p 30.00p 181928
21/12/2021 27.00p 30.90p 26.90p 30.00p 418440
20/12/2021 27.00p 28.00p 25.90p 27.00p 335727
17/12/2021 27.50p 28.99p 27.10p 27.50p 1561068
16/12/2021 28.50p 29.00p 27.15p 27.50p 393667
15/12/2021 29.00p 29.20p 28.00p 28.50p 133909
14/12/2021 29.00p 29.80p 28.00p 29.00p 257926
13/12/2021 33.00p 33.00p 28.00p 29.00p 404191
10/12/2021 28.50p 33.40p 28.50p 32.50p 370309
09/12/2021 28.50p 29.55p 27.90p 28.50p 306623
08/12/2021 30.00p 30.00p 26.00p 28.50p 930351
07/12/2021 31.00p 31.15p 29.00p 30.00p 306876

*Close Price adjusted for both dividends and splits