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
23/04/2013 1,197.00p 1,220.00p 1,193.00p 1,217.00p 8423
22/04/2013 1,200.00p 1,230.00p 1,199.70p 1,200.00p 5158
19/04/2013 1,200.00p 1,224.48p 1,200.00p 1,202.00p 7819
18/04/2013 1,200.00p 1,225.00p 1,200.00p 1,210.00p 3590
17/04/2013 1,222.30p 1,222.52p 1,202.00p 1,215.00p 2322
16/04/2013 1,220.00p 1,228.00p 1,198.50p 1,205.00p 16437
15/04/2013 1,196.00p 1,221.25p 1,195.00p 1,210.00p 105320
12/04/2013 1,185.00p 1,220.00p 1,185.00p 1,200.00p 96490
11/04/2013 1,185.00p 1,225.00p 1,185.00p 1,215.00p 10883
10/04/2013 1,220.00p 1,220.00p 1,205.00p 1,215.00p 10684
09/04/2013 1,208.00p 1,218.00p 1,208.00p 1,217.00p 9196
08/04/2013 1,212.00p 1,218.35p 1,210.00p 1,218.00p 16192
05/04/2013 1,200.00p 1,243.63p 1,185.00p 1,214.00p 11884
04/04/2013 1,225.00p 1,260.00p 1,210.00p 1,215.00p 5085
03/04/2013 1,228.00p 1,270.00p 1,226.00p 1,245.50p 56252
02/04/2013 1,263.00p 1,270.00p 1,226.50p 1,270.00p 8613
28/03/2013 1,217.00p 1,260.00p 1,200.00p 1,260.00p 6829
27/03/2013 1,250.00p 1,250.00p 1,185.50p 1,244.00p 18099
26/03/2013 1,190.00p 1,240.00p 1,180.00p 1,200.00p 43220
25/03/2013 1,170.00p 1,240.00p 1,146.25p 1,240.00p 25676
22/03/2013 1,160.00p 1,190.00p 1,125.00p 1,154.00p 13524
21/03/2013 1,127.00p 1,183.00p 1,125.00p 1,183.00p 10213
20/03/2013 1,146.00p 1,170.00p 1,125.00p 1,135.00p 3251
19/03/2013 1,125.00p 1,170.00p 1,125.00p 1,135.00p 7290
18/03/2013 1,155.00p 1,160.00p 1,125.00p 1,160.00p 9948
15/03/2013 1,148.00p 1,155.00p 1,121.00p 1,155.00p 11074
14/03/2013 1,120.00p 1,148.00p 1,120.00p 1,132.00p 9667
13/03/2013 1,120.00p 1,148.00p 1,110.00p 1,148.00p 13152
12/03/2013 1,125.00p 1,139.80p 1,125.00p 1,129.00p 7674
11/03/2013 1,117.00p 1,140.00p 1,117.00p 1,130.00p 5266
08/03/2013 1,150.00p 1,150.00p 1,115.00p 1,140.00p 39547
07/03/2013 1,125.00p 1,140.00p 1,120.00p 1,125.00p 17506
06/03/2013 1,165.00p 1,165.00p 1,125.00p 1,140.00p 9122
05/03/2013 1,125.00p 1,165.00p 1,125.00p 1,150.00p 8279
04/03/2013 1,162.00p 1,162.00p 1,114.00p 1,158.00p 6413
01/03/2013 1,135.00p 1,162.30p 1,125.00p 1,125.00p 6486
28/02/2013 1,111.00p 1,135.00p 1,092.00p 1,135.00p 14360
27/02/2013 1,125.00p 1,125.00p 1,081.00p 1,092.00p 7888
26/02/2013 1,080.00p 1,120.00p 1,078.00p 1,081.00p 309698
25/02/2013 1,111.00p 1,144.00p 1,070.52p 1,101.00p 232541
22/02/2013 1,132.00p 1,177.00p 1,125.00p 1,125.00p 7440
21/02/2013 1,160.00p 1,180.00p 1,115.00p 1,134.00p 5025
20/02/2013 1,180.00p 1,180.00p 1,167.68p 1,180.00p 3826
19/02/2013 1,176.00p 1,180.00p 1,142.00p 1,180.00p 12888
18/02/2013 1,180.00p 1,180.00p 1,128.00p 1,142.00p 4010
15/02/2013 1,131.00p 1,180.00p 1,126.00p 1,128.00p 8827
14/02/2013 1,175.00p 1,180.00p 1,136.00p 1,180.00p 6276
13/02/2013 1,165.00p 1,175.00p 1,125.00p 1,175.00p 9453
12/02/2013 1,128.00p 1,165.00p 1,115.00p 1,165.00p 25885
11/02/2013 1,130.00p 1,154.80p 1,105.00p 1,116.00p 36608
08/02/2013 1,123.30p 1,130.00p 1,112.20p 1,130.00p 1742
07/02/2013 1,115.00p 1,123.75p 1,100.00p 1,115.50p 5186
06/02/2013 1,112.00p 1,145.00p 1,088.45p 1,145.00p 5695
05/02/2013 1,130.00p 1,130.00p 1,090.00p 1,106.00p 1059
04/02/2013 1,120.00p 1,128.00p 1,088.45p 1,090.00p 7763
01/02/2013 1,150.00p 1,150.00p 1,105.00p 1,128.00p 7283
31/01/2013 1,130.00p 1,150.00p 1,110.00p 1,150.00p 3694
30/01/2013 1,135.00p 1,150.00p 1,111.70p 1,150.00p 7310
29/01/2013 1,089.00p 1,135.00p 1,089.00p 1,135.00p 7644
28/01/2013 1,090.00p 1,135.00p 1,068.60p 1,100.00p 16567
25/01/2013 1,050.00p 1,090.00p 1,031.00p 1,090.00p 3178
24/01/2013 1,045.00p 1,095.39p 1,037.66p 1,062.50p 3475
23/01/2013 1,040.00p 1,090.00p 1,036.00p 1,036.00p 5711
22/01/2013 1,060.00p 1,079.00p 1,045.00p 1,045.00p 7679
21/01/2013 1,052.00p 1,095.00p 1,050.71p 1,078.00p 4927
18/01/2013 1,085.00p 1,097.20p 1,060.00p 1,060.00p 6597
17/01/2013 1,100.00p 1,105.00p 1,065.81p 1,081.00p 11194
16/01/2013 1,055.00p 1,085.00p 1,055.00p 1,078.00p 11390
15/01/2013 1,035.00p 1,066.25p 1,017.45p 1,055.00p 28578
14/01/2013 1,050.00p 1,050.00p 1,025.00p 1,030.00p 8887
11/01/2013 1,010.00p 1,040.00p 975.00p 1,040.00p 17591
10/01/2013 1,000.00p 1,005.00p 985.00p 1,000.00p 17577
09/01/2013 1,045.00p 1,045.00p 985.00p 1,000.00p 14663
08/01/2013 1,015.00p 1,044.00p 1,008.32p 1,040.00p 12917
07/01/2013 1,039.00p 1,039.00p 986.48p 1,039.00p 6218
04/01/2013 1,034.00p 1,034.00p 1,000.00p 1,033.00p 5560
03/01/2013 1,029.00p 1,030.00p 1,000.00p 1,029.00p 8625
02/01/2013 1,009.00p 1,009.00p 972.25p 1,008.00p 7639
31/12/2012 1,008.75p 1,009.00p 1,008.75p 1,009.00p 454
28/12/2012 1,027.00p 1,027.00p 975.00p 999.50p 1113
27/12/2012 1,020.00p 1,020.00p 975.00p 1,020.00p 494
24/12/2012 962.00p 1,013.00p 962.00p 967.00p 5430
21/12/2012 980.00p 999.50p 961.75p 990.00p 14693
20/12/2012 992.00p 1,018.00p 975.00p 993.00p 15639
19/12/2012 995.00p 1,018.00p 995.00p 1,018.00p 7590
18/12/2012 1,007.00p 1,020.00p 1,000.00p 1,013.00p 10195
17/12/2012 1,015.00p 1,055.00p 998.55p 1,022.00p 5866
14/12/2012 1,015.00p 1,021.00p 1,003.60p 1,021.00p 2111
13/12/2012 1,004.00p 1,025.00p 999.15p 1,025.00p 4915
12/12/2012 999.00p 1,022.00p 980.00p 1,020.00p 8020
11/12/2012 1,011.00p 1,011.00p 980.00p 1,011.00p 3917
10/12/2012 1,015.00p 1,017.50p 992.50p 1,009.00p 5668
07/12/2012 960.00p 1,015.00p 960.00p 1,015.00p 14426
06/12/2012 960.00p 1,005.00p 960.00p 1,005.00p 11383
05/12/2012 978.00p 978.00p 962.00p 964.00p 5514
04/12/2012 965.00p 970.00p 965.00p 970.00p 373
03/12/2012 950.00p 986.00p 949.50p 980.50p 1544
30/11/2012 980.00p 990.00p 961.24p 961.50p 12120
29/11/2012 965.00p 1,001.00p 955.00p 1,001.00p 1516
28/11/2012 965.00p 979.28p 947.38p 955.00p 600114
27/11/2012 956.81p 970.00p 956.81p 961.00p 403
26/11/2012 935.00p 990.00p 935.00p 962.50p 1121
23/11/2012 1,000.00p 1,000.00p 948.00p 960.00p 2755
22/11/2012 952.50p 980.00p 940.91p 964.00p 4334
21/11/2012 995.00p 995.00p 935.45p 964.50p 3691
20/11/2012 967.00p 992.00p 965.00p 965.00p 5403
19/11/2012 992.50p 999.00p 970.00p 999.00p 967
16/11/2012 994.00p 994.00p 950.51p 973.00p 3811
15/11/2012 995.50p 1,000.00p 982.00p 997.00p 2896
14/11/2012 987.50p 996.25p 967.00p 992.00p 13517
13/11/2012 985.00p 998.00p 936.54p 998.00p 85091
12/11/2012 942.00p 985.00p 942.00p 985.00p 2036
09/11/2012 970.00p 975.00p 955.50p 975.00p 112
08/11/2012 970.00p 1,001.20p 968.00p 968.00p 3461
07/11/2012 990.00p 1,010.00p 970.00p 970.00p 4139
06/11/2012 1,006.00p 1,006.00p 979.58p 999.50p 126993
05/11/2012 975.00p 1,010.00p 975.00p 992.50p 8408
02/11/2012 970.00p 1,000.00p 970.00p 987.50p 26757
01/11/2012 952.00p 999.50p 952.00p 988.00p 4416
31/10/2012 974.00p 994.50p 974.00p 978.00p 8483
30/10/2012 990.00p 990.00p 955.00p 977.50p 5080
29/10/2012 977.40p 999.00p 972.50p 999.00p 2916
26/10/2012 985.00p 993.60p 950.00p 987.00p 8269
25/10/2012 960.00p 985.00p 949.80p 980.00p 127334
24/10/2012 980.00p 982.00p 941.00p 982.00p 2762
23/10/2012 960.00p 979.00p 944.60p 979.00p 13345
22/10/2012 915.00p 952.61p 910.00p 951.00p 8114
19/10/2012 910.00p 950.00p 910.00p 927.00p 8052
18/10/2012 915.00p 940.00p 915.00p 935.00p 4545
17/10/2012 941.50p 943.00p 927.00p 927.00p 11967
16/10/2012 949.00p 950.76p 931.90p 935.00p 165912
15/10/2012 948.00p 948.00p 911.47p 920.00p 51611
12/10/2012 930.00p 944.00p 912.50p 932.00p 11448
11/10/2012 900.00p 923.88p 898.00p 909.00p 94298
10/10/2012 930.00p 937.45p 871.95p 876.00p 74726
09/10/2012 975.00p 1,006.25p 930.00p 946.00p 82050
08/10/2012 1,035.00p 1,035.00p 1,010.00p 1,010.00p 25270
05/10/2012 1,020.00p 1,033.00p 1,010.00p 1,020.00p 31714
04/10/2012 1,033.00p 1,033.00p 1,010.00p 1,010.00p 11233
03/10/2012 1,003.85p 1,026.25p 1,003.85p 1,024.00p 3177
02/10/2012 1,030.00p 1,030.00p 1,012.09p 1,025.00p 21830
01/10/2012 1,005.00p 1,035.00p 997.20p 1,006.00p 3904
28/09/2012 1,000.00p 1,010.00p 976.05p 1,002.00p 10849
27/09/2012 999.00p 1,013.20p 990.95p 1,000.00p 142800
26/09/2012 975.50p 1,009.00p 975.25p 987.00p 54106
25/09/2012 1,000.00p 1,011.00p 974.76p 976.00p 13070
24/09/2012 1,010.00p 1,025.50p 993.98p 1,007.00p 27920
21/09/2012 1,035.00p 1,057.24p 1,010.00p 1,012.00p 57913
20/09/2012 1,011.00p 1,053.34p 1,011.00p 1,012.00p 1830
19/09/2012 1,066.00p 1,070.00p 1,023.10p 1,050.00p 8267
18/09/2012 1,070.00p 1,070.00p 1,021.50p 1,070.00p 3267
17/09/2012 1,068.00p 1,068.00p 1,024.62p 1,059.00p 7655
14/09/2012 1,055.00p 1,065.50p 1,028.75p 1,050.00p 74177
13/09/2012 1,045.00p 1,045.00p 1,010.00p 1,024.00p 51863
12/09/2012 1,049.00p 1,049.00p 1,000.00p 1,000.00p 3211
11/09/2012 1,035.00p 1,045.00p 1,001.00p 1,045.00p 88731
10/09/2012 1,035.00p 1,043.74p 1,013.40p 1,039.00p 60622
07/09/2012 1,000.00p 1,034.00p 998.00p 1,034.00p 204253
06/09/2012 1,015.00p 1,034.00p 986.50p 1,000.00p 52423
05/09/2012 1,045.00p 1,065.00p 1,020.00p 1,027.00p 24685
04/09/2012 1,090.00p 1,090.00p 1,052.20p 1,069.00p 5984
03/09/2012 1,081.00p 1,093.60p 1,080.00p 1,083.00p 4096
31/08/2012 1,095.00p 1,095.00p 1,078.00p 1,081.00p 5492
30/08/2012 1,025.00p 1,087.00p 1,025.00p 1,087.00p 6419
29/08/2012 1,075.00p 1,087.00p 1,030.00p 1,085.00p 7637
28/08/2012 1,025.00p 1,087.00p 1,025.00p 1,080.00p 10599
24/08/2012 1,066.00p 1,100.00p 1,066.00p 1,075.00p 9158
23/08/2012 1,100.00p 1,100.50p 1,026.00p 1,072.50p 79566
22/08/2012 1,120.00p 1,140.00p 1,100.00p 1,118.00p 3125
21/08/2012 1,126.00p 1,166.00p 1,115.00p 1,131.00p 6121
20/08/2012 1,125.00p 1,160.00p 1,125.00p 1,140.00p 5779
17/08/2012 1,128.00p 1,165.00p 1,128.00p 1,160.00p 5260
16/08/2012 1,136.00p 1,159.00p 1,129.06p 1,140.00p 11467
15/08/2012 1,160.00p 1,168.42p 1,130.00p 1,155.00p 17722
14/08/2012 1,150.00p 1,172.00p 1,136.00p 1,171.00p 6621
13/08/2012 1,145.00p 1,155.00p 1,130.00p 1,148.00p 8654
10/08/2012 1,130.00p 1,145.00p 1,130.00p 1,145.00p 29355
09/08/2012 1,126.00p 1,150.00p 1,125.00p 1,130.00p 8001
08/08/2012 1,128.50p 1,146.00p 1,125.00p 1,125.00p 5365
07/08/2012 1,150.00p 1,150.00p 1,125.00p 1,126.00p 2422
06/08/2012 1,103.00p 1,155.00p 1,102.50p 1,142.00p 9900
03/08/2012 1,110.00p 1,125.00p 1,100.90p 1,110.00p 4441
02/08/2012 1,080.00p 1,125.10p 1,080.00p 1,089.00p 13255
01/08/2012 1,129.00p 1,129.00p 1,080.00p 1,088.00p 13979
31/07/2012 1,125.00p 1,125.00p 1,070.00p 1,100.00p 21671
30/07/2012 1,050.00p 1,125.00p 1,050.00p 1,114.00p 119103
27/07/2012 1,010.00p 1,050.00p 1,009.00p 1,050.00p 25452
26/07/2012 1,015.00p 1,015.00p 978.00p 1,010.00p 52857
25/07/2012 990.00p 1,009.76p 950.00p 995.00p 408448
24/07/2012 1,035.00p 1,035.00p 990.00p 990.00p 29271
23/07/2012 966.50p 1,036.00p 962.37p 1,025.00p 57643
20/07/2012 945.00p 976.10p 945.00p 950.00p 6127
19/07/2012 953.00p 985.00p 946.00p 983.00p 27244
18/07/2012 960.00p 976.25p 951.50p 965.00p 9351
17/07/2012 1,005.00p 1,008.40p 935.00p 960.00p 18068
16/07/2012 1,010.00p 1,019.40p 995.00p 1,010.00p 11645
13/07/2012 1,015.00p 1,017.72p 1,010.00p 1,010.00p 5161
12/07/2012 1,021.00p 1,024.05p 1,005.00p 1,013.50p 2275
11/07/2012 1,044.00p 1,044.00p 1,002.99p 1,020.00p 8677
10/07/2012 1,051.00p 1,070.00p 1,025.00p 1,035.00p 8054

*Close Price adjusted for both dividends and splits