XP Factory (XPF) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/11/2024 10.75p 10.98p 10.50p 10.75p 179137
21/11/2024 10.75p 11.00p 10.50p 10.75p 116047
20/11/2024 10.75p 11.00p 10.50p 10.75p 106780
19/11/2024 10.75p 11.00p 10.55p 10.75p 607764
18/11/2024 10.75p 11.00p 10.00p 10.75p 875001
15/11/2024 10.75p 10.77p 10.50p 10.75p 9560
14/11/2024 10.75p 10.75p 10.50p 10.75p 17023
13/11/2024 10.75p 11.00p 10.53p 10.75p 186927
12/11/2024 10.75p 11.00p 10.50p 10.75p 2745030
11/11/2024 11.50p 11.50p 10.50p 10.80p 584125
08/11/2024 11.50p 12.00p 11.50p 11.50p 48800
07/11/2024 11.50p 11.50p 11.00p 11.50p 9357
06/11/2024 11.50p 11.70p 11.05p 11.50p 33850
05/11/2024 11.50p 11.50p 11.00p 11.50p 52751
04/11/2024 11.50p 12.00p 11.00p 11.50p 123077
01/11/2024 11.50p 11.70p 11.05p 11.70p 339468
31/10/2024 11.50p 11.70p 11.00p 11.70p 53665
30/10/2024 11.25p 12.00p 10.65p 11.50p 717297
29/10/2024 11.25p 11.50p 11.00p 11.30p 91341
28/10/2024 11.75p 12.00p 11.00p 11.30p 471714
25/10/2024 12.50p 12.50p 12.00p 12.00p 258157
24/10/2024 12.50p 12.50p 12.40p 12.40p 10000
23/10/2024 12.50p 13.00p 12.00p 12.50p 120291
22/10/2024 12.50p 13.00p 12.00p 12.50p 56802
21/10/2024 12.50p 12.50p 12.05p 12.50p 134523
18/10/2024 12.50p 12.50p 12.05p 12.50p 5000
17/10/2024 12.50p 12.50p 12.50p 12.50p 0
16/10/2024 12.00p 12.50p 11.76p 12.50p 139263
15/10/2024 11.75p 12.50p 11.50p 12.00p 396061
14/10/2024 12.00p 12.00p 11.66p 11.75p 236082
11/10/2024 12.50p 12.62p 11.68p 12.00p 528641
10/10/2024 12.50p 12.67p 12.30p 12.50p 151610
09/10/2024 12.50p 13.00p 12.30p 12.50p 31745
08/10/2024 12.50p 12.70p 12.10p 12.50p 114177
07/10/2024 12.50p 13.00p 12.10p 12.30p 70050
04/10/2024 12.50p 13.00p 12.00p 12.50p 177545
03/10/2024 12.50p 13.00p 12.00p 12.50p 328062
02/10/2024 12.50p 12.60p 12.22p 12.25p 238034
01/10/2024 12.50p 13.00p 12.00p 12.50p 70462
30/09/2024 12.50p 13.00p 12.11p 12.50p 1241523
27/09/2024 12.75p 13.00p 11.63p 12.50p 360427
26/09/2024 12.75p 13.00p 12.50p 12.75p 15500
25/09/2024 12.75p 13.00p 12.50p 12.75p 18703
24/09/2024 12.75p 13.00p 12.50p 12.75p 468309
23/09/2024 13.25p 13.50p 12.50p 13.00p 138451
20/09/2024 13.25p 13.25p 13.12p 13.25p 15800
19/09/2024 13.25p 13.50p 13.00p 13.25p 23856
18/09/2024 13.25p 13.25p 13.00p 13.25p 11153
17/09/2024 13.50p 13.50p 12.80p 13.25p 67388
16/09/2024 13.50p 13.59p 13.20p 13.20p 64736
13/09/2024 13.50p 13.64p 13.12p 13.50p 362550
12/09/2024 13.75p 13.75p 13.05p 13.50p 867600
11/09/2024 13.75p 13.90p 13.50p 13.75p 101855
10/09/2024 13.75p 13.92p 13.55p 13.75p 564746
09/09/2024 13.75p 13.97p 13.66p 13.75p 190621
06/09/2024 13.75p 13.98p 13.66p 13.75p 92340
05/09/2024 13.75p 14.00p 13.33p 13.75p 265848
04/09/2024 14.00p 14.50p 13.50p 13.75p 98906
03/09/2024 14.25p 14.50p 13.65p 14.00p 560146
02/09/2024 14.00p 15.00p 13.95p 14.25p 844282
30/08/2024 13.25p 14.00p 13.25p 13.80p 84746
29/08/2024 13.25p 13.50p 13.25p 13.50p 54259
28/08/2024 13.25p 13.45p 13.11p 13.25p 89653
27/08/2024 13.25p 13.50p 13.25p 13.25p 62346
23/08/2024 13.25p 13.50p 13.23p 13.25p 109021
22/08/2024 13.25p 13.50p 13.00p 13.25p 1670966
21/08/2024 13.50p 13.50p 13.11p 13.25p 106391
20/08/2024 13.75p 14.00p 13.00p 13.90p 854037
19/08/2024 13.75p 14.00p 13.68p 13.70p 88117
16/08/2024 13.75p 14.00p 13.50p 13.65p 115775
15/08/2024 13.75p 14.00p 13.64p 14.00p 421136
14/08/2024 13.75p 13.75p 13.64p 13.75p 18190
13/08/2024 13.75p 14.00p 13.50p 13.75p 410937
12/08/2024 14.25p 14.25p 13.25p 13.75p 125101
09/08/2024 14.25p 14.25p 14.03p 14.25p 104641
08/08/2024 14.25p 14.50p 14.00p 14.25p 12352
07/08/2024 14.25p 14.35p 14.25p 14.25p 35000
06/08/2024 14.25p 14.50p 14.00p 14.25p 126107
05/08/2024 14.75p 15.00p 14.00p 14.25p 60653
02/08/2024 15.00p 15.50p 14.50p 14.75p 64143
01/08/2024 15.00p 15.80p 14.55p 15.00p 28271
31/07/2024 15.25p 15.50p 14.50p 15.00p 91659
30/07/2024 15.00p 15.50p 15.00p 15.25p 205996
29/07/2024 15.00p 15.50p 14.50p 15.00p 57912
26/07/2024 15.00p 15.50p 14.71p 15.00p 49121
25/07/2024 15.00p 15.50p 14.75p 15.00p 197794
24/07/2024 15.00p 15.00p 14.75p 15.00p 110504
23/07/2024 15.00p 15.40p 14.85p 15.00p 42991
22/07/2024 15.00p 15.50p 14.81p 15.00p 24963
19/07/2024 15.00p 15.50p 14.50p 15.40p 291254
18/07/2024 15.00p 15.50p 14.57p 15.00p 1018
17/07/2024 15.00p 15.12p 14.65p 15.05p 157454
16/07/2024 15.25p 15.50p 14.50p 15.00p 190143
15/07/2024 15.25p 15.25p 15.00p 15.25p 111867
12/07/2024 15.00p 15.50p 14.60p 15.25p 288452
11/07/2024 14.00p 15.24p 14.00p 15.00p 480957
10/07/2024 13.75p 14.40p 13.50p 14.00p 58131
09/07/2024 13.75p 14.00p 13.75p 13.75p 104105
08/07/2024 13.75p 13.95p 13.73p 13.75p 88643
05/07/2024 13.75p 14.00p 13.50p 14.00p 244797
04/07/2024 13.75p 14.00p 13.70p 13.75p 3850
03/07/2024 13.75p 14.00p 13.67p 13.75p 30114
02/07/2024 13.75p 14.00p 13.75p 13.75p 36636
01/07/2024 14.25p 14.50p 13.55p 13.75p 293570
28/06/2024 14.25p 14.50p 14.00p 14.25p 65186
27/06/2024 14.25p 14.50p 14.00p 14.25p 72772
26/06/2024 14.75p 15.00p 14.00p 14.50p 212623
25/06/2024 15.25p 15.50p 14.55p 14.75p 165855
24/06/2024 15.25p 15.50p 15.00p 15.25p 3794
21/06/2024 15.25p 15.50p 15.00p 15.25p 77133
20/06/2024 15.25p 15.25p 14.70p 15.25p 14069
19/06/2024 15.25p 15.50p 15.03p 15.25p 162349
18/06/2024 15.25p 15.50p 15.03p 15.25p 15192
17/06/2024 15.25p 15.50p 14.95p 15.25p 6716
14/06/2024 15.75p 16.00p 15.00p 15.25p 313858
13/06/2024 16.25p 16.25p 15.50p 15.75p 124320
12/06/2024 16.25p 16.50p 15.70p 16.25p 156285
11/06/2024 17.00p 17.50p 16.00p 16.25p 156538
10/06/2024 17.00p 17.00p 16.53p 17.00p 21055
07/06/2024 17.00p 17.10p 16.50p 17.00p 24104
06/06/2024 17.00p 17.20p 16.50p 17.00p 63911
05/06/2024 17.50p 18.00p 16.62p 17.00p 218144
04/06/2024 18.00p 18.50p 17.00p 17.50p 198837
03/06/2024 18.00p 18.40p 17.50p 18.00p 180199
31/05/2024 18.00p 18.40p 17.90p 18.00p 31728
30/05/2024 17.75p 18.40p 17.52p 18.00p 1268223
29/05/2024 17.25p 18.15p 17.25p 17.75p 786411
28/05/2024 16.75p 17.50p 16.60p 17.25p 1625390
24/05/2024 14.50p 17.00p 14.50p 16.00p 2388037
23/05/2024 14.00p 14.75p 13.80p 14.50p 582100
22/05/2024 14.00p 14.50p 13.50p 14.00p 85859
21/05/2024 14.00p 14.50p 13.50p 14.00p 41694
20/05/2024 14.00p 14.50p 13.50p 14.00p 236583
17/05/2024 13.75p 14.50p 13.25p 14.00p 3090499
16/05/2024 13.75p 14.00p 13.50p 13.75p 6486406
15/05/2024 13.75p 14.00p 13.50p 13.75p 229642
14/05/2024 14.00p 14.50p 13.50p 13.75p 114772
13/05/2024 13.75p 14.50p 13.50p 14.00p 199271
10/05/2024 13.75p 14.00p 13.50p 13.75p 364370
09/05/2024 14.25p 14.50p 13.50p 13.75p 244775
08/05/2024 14.00p 14.50p 14.00p 14.25p 566971
07/05/2024 14.00p 14.00p 13.53p 13.75p 276736
03/05/2024 14.00p 14.39p 13.65p 14.00p 72936
02/05/2024 14.00p 14.50p 13.67p 14.00p 255942
01/05/2024 14.00p 14.50p 13.50p 14.00p 1043307
30/04/2024 14.00p 14.50p 13.50p 14.00p 188255
29/04/2024 14.00p 14.50p 13.25p 14.00p 226563
26/04/2024 14.00p 14.50p 13.50p 14.00p 246692
25/04/2024 14.00p 14.50p 13.83p 14.00p 135842
24/04/2024 14.00p 14.25p 13.83p 14.00p 121654
23/04/2024 14.00p 14.50p 13.50p 14.00p 174238
22/04/2024 13.75p 14.30p 13.60p 14.00p 41079
19/04/2024 14.00p 14.30p 13.50p 13.75p 279190
18/04/2024 14.25p 14.45p 14.03p 14.25p 255681
17/04/2024 14.25p 14.50p 14.05p 14.30p 223057
16/04/2024 14.00p 14.85p 14.00p 14.25p 537797
15/04/2024 13.75p 14.37p 13.50p 14.00p 5992036
12/04/2024 13.75p 14.00p 12.75p 13.75p 54214876
11/04/2024 13.50p 14.00p 13.50p 13.75p 171897
10/04/2024 13.50p 14.00p 13.00p 13.50p 168844
09/04/2024 13.50p 14.00p 13.06p 13.50p 185759
08/04/2024 13.50p 14.00p 13.07p 13.50p 96186
05/04/2024 13.50p 13.75p 12.75p 13.50p 352303
04/04/2024 14.50p 14.50p 13.00p 13.50p 232273
03/04/2024 14.50p 14.50p 13.70p 14.50p 48184
02/04/2024 14.50p 14.65p 14.00p 14.50p 146088
28/03/2024 14.50p 15.00p 13.98p 14.50p 6750158
27/03/2024 14.50p 15.00p 14.00p 14.50p 128714
26/03/2024 14.50p 15.00p 14.00p 14.50p 107772
25/03/2024 14.50p 14.70p 14.00p 14.50p 775441
22/03/2024 14.50p 15.00p 13.70p 14.50p 933813
21/03/2024 13.50p 14.50p 13.50p 14.50p 295417
20/03/2024 15.50p 15.50p 14.75p 13.25p 951916
19/03/2024 15.50p 16.50p 14.50p 14.75p 864595
18/03/2024 14.25p 15.00p 14.00p 14.75p 1498145
15/03/2024 14.25p 14.48p 14.16p 14.25p 462241
14/03/2024 14.25p 14.50p 14.00p 14.25p 88942
13/03/2024 14.25p 14.48p 14.15p 14.25p 137270
12/03/2024 14.25p 14.33p 14.00p 14.00p 174588
11/03/2024 14.25p 14.50p 14.11p 14.25p 117930
08/03/2024 15.25p 15.50p 13.50p 14.25p 1081809
07/03/2024 15.50p 15.50p 15.00p 15.25p 111766
06/03/2024 16.00p 16.00p 15.11p 15.50p 51039
05/03/2024 16.00p 16.89p 15.50p 16.00p 1258793
04/03/2024 15.75p 16.00p 15.00p 16.00p 690775
01/03/2024 15.50p 16.00p 15.00p 15.75p 284036
29/02/2024 16.75p 17.50p 15.03p 15.50p 396622
28/02/2024 16.75p 16.75p 16.00p 16.75p 113242
27/02/2024 16.75p 16.90p 16.41p 16.75p 140277
26/02/2024 16.75p 17.00p 16.25p 16.75p 169888
23/02/2024 16.75p 17.20p 16.25p 16.75p 223322
22/02/2024 16.75p 17.20p 16.50p 16.75p 92734
21/02/2024 16.25p 17.38p 16.00p 16.75p 1162666
20/02/2024 16.25p 16.55p 16.25p 16.25p 36025
19/02/2024 16.25p 16.95p 15.50p 16.25p 192939
16/02/2024 16.25p 17.00p 15.58p 16.25p 78350
15/02/2024 16.25p 16.75p 16.00p 16.25p 63292
14/02/2024 16.50p 16.69p 16.00p 16.25p 212417
13/02/2024 15.50p 17.00p 15.25p 16.50p 560175
12/02/2024 15.25p 16.00p 14.50p 15.00p 185896

*Close Price adjusted for both dividends and splits