XP Power Ltd. (DI) (XPP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. XP Power Ltd. (DI)

Date Open High Low Close* Volume
01/11/2018 2,510.00p 2,580.00p 2,500.00p 2,500.00p 9235
31/10/2018 2,440.00p 2,570.00p 2,440.00p 2,530.00p 8752
30/10/2018 2,540.00p 2,540.00p 2,490.00p 2,490.00p 17256
29/10/2018 2,440.00p 2,520.00p 2,440.00p 2,490.00p 2158
26/10/2018 2,490.00p 2,538.00p 2,487.80p 2,490.00p 2770
25/10/2018 2,600.00p 2,600.00p 2,440.00p 2,510.00p 7270
24/10/2018 2,590.00p 2,680.00p 2,570.00p 2,590.00p 4552
23/10/2018 2,600.00p 2,670.00p 2,590.00p 2,600.00p 14646
22/10/2018 2,630.00p 2,670.00p 2,584.30p 2,670.00p 2856
19/10/2018 2,640.00p 2,670.00p 2,620.00p 2,640.00p 2885
18/10/2018 2,620.00p 2,670.00p 2,575.76p 2,670.00p 4095
17/10/2018 2,630.00p 2,680.00p 2,573.20p 2,640.00p 15390
16/10/2018 2,600.00p 2,627.00p 2,560.00p 2,620.00p 22569
15/10/2018 2,600.00p 2,630.00p 2,580.00p 2,580.00p 2035
12/10/2018 2,560.00p 2,680.00p 2,560.00p 2,600.00p 16396
11/10/2018 2,580.00p 2,640.00p 2,510.00p 2,600.00p 50343
10/10/2018 2,870.00p 2,870.00p 2,563.13p 2,610.00p 25653
09/10/2018 3,010.00p 3,050.00p 2,750.00p 2,870.00p 10635
08/10/2018 3,060.00p 3,060.00p 3,000.00p 3,000.00p 5359
05/10/2018 3,010.00p 3,040.00p 2,990.00p 3,000.00p 9402
04/10/2018 3,100.00p 3,100.00p 3,000.00p 3,010.00p 8532
03/10/2018 3,000.00p 3,090.00p 2,984.00p 3,090.00p 3108
02/10/2018 2,910.00p 3,040.00p 2,910.00p 3,020.00p 5232
01/10/2018 2,950.00p 3,018.99p 2,950.00p 2,950.00p 434
28/09/2018 2,940.00p 3,040.00p 2,900.00p 2,960.00p 5957
27/09/2018 2,970.00p 2,980.00p 2,900.00p 2,900.00p 1746
26/09/2018 2,920.00p 3,010.00p 2,900.00p 2,910.00p 6255
25/09/2018 2,950.00p 2,950.00p 2,890.00p 2,950.00p 2116
24/09/2018 2,950.00p 2,950.00p 2,900.00p 2,950.00p 2104
21/09/2018 2,990.00p 2,990.00p 2,900.00p 2,900.00p 24912
20/09/2018 2,930.00p 2,990.00p 2,930.00p 2,970.00p 476
19/09/2018 2,990.00p 3,000.00p 2,910.00p 3,000.00p 1726
18/09/2018 2,920.00p 3,000.00p 2,920.00p 2,920.00p 1837
17/09/2018 2,910.00p 2,990.00p 2,910.00p 2,910.00p 2165
14/09/2018 3,000.00p 3,000.00p 2,952.50p 3,000.00p 5244
13/09/2018 3,000.00p 3,020.00p 2,910.00p 3,000.00p 22426
12/09/2018 3,000.00p 3,000.00p 2,900.00p 3,000.00p 2622
11/09/2018 2,870.00p 3,000.00p 2,820.00p 3,000.00p 8070
10/09/2018 2,890.00p 2,923.40p 2,811.00p 2,860.00p 5954
07/09/2018 3,010.00p 3,030.00p 2,780.00p 2,850.00p 15273
06/09/2018 3,030.00p 3,067.00p 3,000.00p 3,030.00p 20688
05/09/2018 3,030.00p 3,070.00p 3,010.00p 3,020.00p 5571
04/09/2018 3,140.00p 3,140.00p 3,030.00p 3,030.00p 2668
03/09/2018 3,120.00p 3,120.00p 3,021.00p 3,060.00p 4044
31/08/2018 3,050.00p 3,120.00p 3,040.00p 3,070.00p 740
30/08/2018 3,110.00p 3,110.00p 3,050.00p 3,070.00p 2354
29/08/2018 3,070.00p 3,140.00p 3,040.00p 3,040.00p 14721
28/08/2018 3,080.00p 3,120.00p 3,070.00p 3,080.00p 11408
24/08/2018 3,070.00p 3,140.00p 3,070.00p 3,080.00p 1419
23/08/2018 3,110.00p 3,150.00p 3,070.00p 3,100.00p 4941
22/08/2018 3,200.00p 3,229.00p 3,130.00p 3,130.00p 2753
21/08/2018 3,240.00p 3,240.00p 3,130.00p 3,130.00p 9750
20/08/2018 3,160.00p 3,240.00p 3,090.00p 3,190.00p 13905
17/08/2018 3,190.00p 3,190.00p 3,130.00p 3,150.00p 7309
16/08/2018 3,050.00p 3,200.00p 2,988.80p 3,190.00p 10882
15/08/2018 3,150.00p 3,200.00p 3,060.00p 3,070.00p 2697
14/08/2018 3,230.00p 3,280.00p 3,166.80p 3,170.00p 5468
13/08/2018 3,210.00p 3,274.00p 3,190.00p 3,190.00p 6578
10/08/2018 2,970.00p 3,230.00p 2,970.00p 3,170.00p 24842
09/08/2018 3,160.00p 3,210.00p 2,978.64p 3,020.00p 23453
08/08/2018 3,250.00p 3,350.00p 3,170.00p 3,170.00p 68319
07/08/2018 3,310.00p 3,392.00p 3,043.91p 3,300.00p 13208
06/08/2018 3,350.00p 3,488.70p 3,310.00p 3,310.00p 2782
03/08/2018 3,520.00p 3,580.00p 3,350.00p 3,420.00p 9279
02/08/2018 3,520.00p 3,640.00p 3,520.00p 3,520.00p 1611
01/08/2018 3,580.00p 3,650.00p 3,500.00p 3,530.00p 3141
31/07/2018 3,700.00p 3,780.00p 3,590.00p 3,590.00p 9675
30/07/2018 3,630.00p 3,690.00p 3,617.50p 3,620.00p 27379
27/07/2018 3,560.00p 3,600.00p 3,560.00p 3,570.00p 4697
26/07/2018 3,590.00p 3,610.00p 3,560.00p 3,570.00p 9100
25/07/2018 3,560.00p 3,600.00p 3,500.00p 3,560.00p 58155
24/07/2018 3,570.00p 3,610.00p 3,560.00p 3,590.00p 3612
23/07/2018 3,600.00p 3,610.00p 3,525.00p 3,590.00p 761
20/07/2018 3,580.00p 3,600.00p 3,510.00p 3,580.00p 2950
19/07/2018 3,560.00p 3,600.00p 3,560.00p 3,600.00p 453
18/07/2018 3,580.00p 3,580.00p 3,508.32p 3,550.00p 4739
17/07/2018 3,600.00p 3,600.00p 3,521.00p 3,590.00p 792
16/07/2018 3,560.00p 3,590.00p 3,550.00p 3,550.00p 3194
13/07/2018 3,540.00p 3,620.00p 3,510.00p 3,590.00p 12222
12/07/2018 3,490.00p 3,604.12p 3,490.00p 3,540.00p 5667
11/07/2018 3,530.00p 3,610.00p 3,490.00p 3,490.00p 4821
10/07/2018 3,490.00p 3,600.00p 3,490.00p 3,580.00p 653
09/07/2018 3,580.00p 3,620.00p 3,510.00p 3,510.00p 705
06/07/2018 3,520.00p 3,600.00p 3,510.00p 3,570.00p 3975
05/07/2018 3,510.00p 3,590.00p 3,510.00p 3,560.00p 670
04/07/2018 3,580.00p 3,600.00p 3,540.00p 3,600.00p 23878
03/07/2018 3,520.00p 3,610.00p 3,520.00p 3,580.00p 17213
02/07/2018 3,520.00p 3,600.00p 3,508.44p 3,520.00p 6092
29/06/2018 3,550.00p 3,590.00p 3,510.00p 3,530.00p 2645
28/06/2018 3,610.00p 3,610.00p 3,550.00p 3,550.00p 1951
27/06/2018 3,550.00p 3,620.00p 3,550.00p 3,550.00p 4405
26/06/2018 3,580.00p 3,600.00p 3,530.00p 3,600.00p 1303
25/06/2018 3,510.00p 3,580.00p 3,500.00p 3,540.00p 3044
22/06/2018 3,540.00p 3,540.00p 3,500.00p 3,510.00p 9237
21/06/2018 3,550.00p 3,560.00p 3,433.00p 3,510.00p 43883
20/06/2018 3,500.00p 3,550.00p 3,431.45p 3,500.00p 5335
19/06/2018 3,500.00p 3,550.00p 3,500.00p 3,500.00p 8621
18/06/2018 3,540.00p 3,550.00p 3,498.00p 3,500.00p 1304
15/06/2018 3,440.00p 3,520.00p 3,440.00p 3,500.00p 4854
14/06/2018 3,490.00p 3,490.00p 3,410.00p 3,440.00p 9258
13/06/2018 3,480.00p 3,490.00p 3,369.13p 3,410.00p 2103
12/06/2018 3,400.00p 3,460.00p 3,360.00p 3,410.00p 5721
11/06/2018 3,470.00p 3,470.00p 3,370.00p 3,370.00p 3457
08/06/2018 3,470.00p 3,490.00p 3,400.00p 3,400.00p 2347
07/06/2018 3,490.00p 3,490.00p 3,390.00p 3,420.00p 4651
06/06/2018 3,400.00p 3,460.00p 3,400.00p 3,430.00p 1727
05/06/2018 3,410.00p 3,486.90p 3,400.00p 3,400.00p 8040
04/06/2018 3,430.00p 3,540.00p 3,400.00p 3,400.00p 3411
01/06/2018 3,420.00p 3,550.00p 3,420.00p 3,430.00p 3338
31/05/2018 3,420.00p 3,550.00p 3,420.00p 3,420.00p 3482
30/05/2018 3,450.00p 3,550.00p 3,420.00p 3,420.00p 5468
29/05/2018 3,550.00p 3,556.70p 3,450.00p 3,460.00p 3734
25/05/2018 3,540.00p 3,550.00p 3,460.00p 3,460.00p 7827
24/05/2018 3,550.00p 3,557.00p 3,470.00p 3,470.00p 697
23/05/2018 3,470.00p 3,580.00p 3,470.00p 3,500.00p 11229
22/05/2018 3,570.00p 3,570.00p 3,490.00p 3,500.00p 1815
21/05/2018 3,580.00p 3,580.00p 3,470.00p 3,470.00p 7215
18/05/2018 3,600.00p 3,600.00p 3,470.00p 3,510.00p 6851
17/05/2018 3,550.00p 3,590.00p 3,490.00p 3,550.00p 4778
16/05/2018 3,490.00p 3,590.00p 3,480.00p 3,550.00p 5560
15/05/2018 3,490.00p 3,600.00p 3,490.00p 3,600.00p 1851
14/05/2018 3,590.00p 3,600.00p 3,510.00p 3,510.00p 3407
11/05/2018 3,490.00p 3,600.00p 3,481.10p 3,580.00p 4489
10/05/2018 3,540.00p 3,600.00p 3,470.00p 3,470.00p 20279
09/05/2018 3,480.00p 3,583.60p 3,480.00p 3,480.00p 1492
08/05/2018 3,590.00p 3,600.00p 3,520.00p 3,550.00p 3566
04/05/2018 3,520.00p 3,543.40p 3,490.00p 3,490.00p 1157
03/05/2018 3,510.00p 3,523.40p 3,470.00p 3,480.00p 3980
02/05/2018 3,510.00p 3,525.60p 3,500.00p 3,500.00p 1096
01/05/2018 3,520.00p 3,600.00p 3,510.00p 3,510.00p 2987
30/04/2018 3,550.00p 3,630.00p 3,500.00p 3,500.00p 3168
27/04/2018 3,560.00p 3,606.20p 3,540.00p 3,550.00p 3443
26/04/2018 3,600.00p 3,640.00p 3,570.00p 3,570.00p 2882
25/04/2018 3,600.00p 3,662.30p 3,600.00p 3,600.00p 3083
24/04/2018 3,600.00p 3,720.00p 3,600.00p 3,620.00p 6287
23/04/2018 3,580.00p 3,640.00p 3,580.00p 3,610.00p 4598
20/04/2018 3,710.00p 3,710.00p 3,590.00p 3,600.00p 7135
19/04/2018 3,540.00p 3,710.00p 3,540.00p 3,710.00p 4098
18/04/2018 3,560.00p 3,660.00p 3,552.00p 3,600.00p 2830
17/04/2018 3,720.00p 3,720.00p 3,540.00p 3,600.00p 4872
16/04/2018 3,610.00p 3,720.00p 3,600.00p 3,600.00p 2483
13/04/2018 3,530.00p 3,700.00p 3,530.00p 3,700.00p 25530
12/04/2018 3,430.00p 3,520.00p 3,374.00p 3,520.00p 2792
11/04/2018 3,370.00p 3,430.00p 3,330.00p 3,430.00p 4365
10/04/2018 3,290.00p 3,370.00p 3,270.00p 3,370.00p 5076
09/04/2018 3,280.00p 3,350.20p 3,270.00p 3,340.00p 6724
06/04/2018 3,310.00p 3,350.20p 3,300.00p 3,300.00p 3400
05/04/2018 3,280.00p 3,370.00p 3,280.00p 3,320.00p 4226
04/04/2018 3,300.00p 3,370.00p 3,280.90p 3,330.00p 4494
03/04/2018 3,220.00p 3,370.00p 3,220.00p 3,360.00p 8779
29/03/2018 3,270.00p 3,350.00p 3,190.00p 3,190.00p 11972
28/03/2018 3,280.00p 3,350.00p 3,280.00p 3,300.00p 5412
27/03/2018 3,340.00p 3,350.00p 3,270.00p 3,300.00p 6925
26/03/2018 3,350.00p 3,420.00p 3,310.00p 3,330.00p 4769
23/03/2018 3,320.00p 3,350.00p 3,270.00p 3,350.00p 9304
22/03/2018 3,390.00p 3,390.00p 3,320.00p 3,350.00p 4964
21/03/2018 3,370.00p 3,450.00p 3,340.00p 3,390.00p 8394
20/03/2018 3,370.00p 3,405.50p 3,370.00p 3,370.00p 5451
19/03/2018 3,380.00p 3,456.50p 3,380.00p 3,410.00p 1785
16/03/2018 3,380.00p 3,461.00p 3,380.00p 3,380.00p 11643
15/03/2018 3,420.00p 3,420.00p 3,370.00p 3,380.00p 3100
14/03/2018 3,380.00p 3,440.00p 3,380.00p 3,420.00p 7024
13/03/2018 3,450.00p 3,450.00p 3,380.00p 3,450.00p 2308
12/03/2018 3,370.00p 3,450.00p 3,360.00p 3,450.00p 13087
09/03/2018 3,370.00p 3,430.00p 3,350.00p 3,380.00p 4784
08/03/2018 3,350.00p 3,408.00p 3,350.00p 3,370.00p 1680
07/03/2018 3,420.00p 3,450.00p 3,380.00p 3,390.00p 2100
06/03/2018 3,270.00p 3,430.00p 3,270.00p 3,400.00p 10304
05/03/2018 3,260.00p 3,340.00p 3,250.00p 3,320.00p 6887
02/03/2018 3,290.00p 3,320.00p 3,196.20p 3,270.00p 7913
01/03/2018 3,210.00p 3,301.20p 3,150.00p 3,290.00p 12248
28/02/2018 3,200.00p 3,250.00p 3,100.00p 3,130.00p 20106
27/02/2018 3,210.00p 3,250.00p 3,167.50p 3,250.00p 15498
26/02/2018 3,200.00p 3,200.00p 3,111.00p 3,170.00p 5005
23/02/2018 3,150.00p 3,200.00p 3,120.70p 3,200.00p 2730
22/02/2018 3,140.00p 3,190.00p 3,110.00p 3,140.00p 2393
21/02/2018 3,120.00p 3,190.00p 3,120.00p 3,170.00p 3985
20/02/2018 3,200.00p 3,200.00p 3,110.00p 3,110.00p 2817
19/02/2018 3,160.00p 3,200.00p 3,150.00p 3,150.00p 2363
16/02/2018 3,200.00p 3,250.00p 3,160.00p 3,200.00p 3369
15/02/2018 3,130.00p 3,210.00p 3,130.00p 3,210.00p 4523
14/02/2018 3,230.00p 3,250.00p 3,150.00p 3,230.00p 2646
13/02/2018 3,200.00p 3,240.00p 3,150.00p 3,150.00p 5230
12/02/2018 3,290.00p 3,300.00p 3,200.00p 3,200.00p 6422
09/02/2018 3,160.00p 3,260.00p 3,150.00p 3,160.00p 1559
08/02/2018 3,190.00p 3,283.60p 3,160.00p 3,190.00p 1673
07/02/2018 3,200.00p 3,300.00p 3,200.00p 3,210.00p 6929
06/02/2018 3,170.00p 3,210.20p 2,880.00p 3,210.00p 19074
05/02/2018 3,210.00p 3,280.00p 3,044.00p 3,220.00p 22900
02/02/2018 3,290.00p 3,290.00p 3,240.00p 3,290.00p 4834
01/02/2018 3,300.00p 3,350.00p 3,272.60p 3,290.00p 4774
31/01/2018 3,220.00p 3,340.00p 3,220.00p 3,340.00p 2844
30/01/2018 3,240.00p 3,300.00p 3,212.07p 3,290.00p 7648
29/01/2018 3,410.00p 3,410.00p 3,224.00p 3,250.00p 27015
26/01/2018 3,390.00p 3,480.00p 3,240.00p 3,240.00p 11778
25/01/2018 3,480.00p 3,500.00p 3,400.00p 3,430.00p 10099
24/01/2018 3,490.00p 3,530.00p 3,389.90p 3,400.00p 4491
23/01/2018 3,500.00p 3,526.00p 3,490.00p 3,510.00p 10494
22/01/2018 3,500.00p 3,549.00p 3,490.00p 3,500.00p 2855
19/01/2018 3,620.00p 3,620.00p 3,402.10p 3,530.00p 10586

*Close Price adjusted for both dividends and splits