XP Factory (XPF) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/12/2022 21.50p 21.50p 18.00p 18.50p 388845
14/12/2022 21.50p 22.00p 21.00p 21.50p 17963
13/12/2022 21.50p 22.49p 21.00p 21.50p 457665
12/12/2022 20.25p 22.00p 20.06p 21.50p 289441
09/12/2022 21.25p 21.25p 20.05p 20.25p 133250
08/12/2022 22.00p 22.00p 21.00p 21.25p 400842
07/12/2022 20.00p 22.90p 19.88p 22.00p 1111575
06/12/2022 20.00p 20.50p 19.00p 20.50p 489299
05/12/2022 18.00p 20.70p 18.00p 20.00p 373788
02/12/2022 18.00p 19.00p 17.85p 18.00p 137516
01/12/2022 18.00p 18.80p 18.00p 18.00p 237622
30/11/2022 18.00p 18.90p 17.00p 18.00p 69250
29/11/2022 18.00p 18.40p 17.75p 18.00p 78268
28/11/2022 17.50p 18.90p 17.00p 18.00p 306999
25/11/2022 18.00p 18.34p 17.27p 17.50p 242202
24/11/2022 18.00p 18.50p 18.00p 18.00p 465387
23/11/2022 18.00p 19.00p 17.63p 18.00p 81546
22/11/2022 18.00p 18.50p 17.00p 18.00p 616469
21/11/2022 18.00p 19.00p 17.00p 18.00p 83794
18/11/2022 18.50p 18.63p 18.00p 18.00p 148795
17/11/2022 19.25p 19.25p 18.10p 18.50p 177245
16/11/2022 19.25p 19.40p 18.60p 19.25p 59223
15/11/2022 19.25p 19.25p 18.50p 19.25p 213100
14/11/2022 19.25p 20.00p 18.55p 19.25p 224798
11/11/2022 18.25p 19.50p 18.21p 19.25p 72021
10/11/2022 18.50p 19.00p 17.75p 18.25p 260044
09/11/2022 18.00p 19.00p 17.70p 18.50p 64442
08/11/2022 17.50p 18.00p 17.50p 18.00p 306412
07/11/2022 17.50p 17.50p 17.31p 17.50p 47459
04/11/2022 18.25p 18.25p 17.25p 17.50p 135862
03/11/2022 18.50p 18.50p 17.11p 18.25p 76396
02/11/2022 18.50p 19.00p 18.10p 18.50p 33580
01/11/2022 19.00p 19.00p 18.00p 18.50p 24225
31/10/2022 19.50p 19.50p 18.16p 19.00p 148915
28/10/2022 19.50p 19.50p 19.00p 19.50p 13362
27/10/2022 19.50p 20.00p 19.01p 19.50p 115769
26/10/2022 19.50p 19.60p 19.15p 19.50p 37144
25/10/2022 20.50p 20.50p 19.13p 19.50p 82756
24/10/2022 20.50p 21.00p 20.00p 20.50p 176636
21/10/2022 20.00p 20.99p 19.80p 20.50p 643206
20/10/2022 19.00p 20.35p 19.00p 20.00p 90470
19/10/2022 18.50p 20.00p 18.50p 19.00p 4839
18/10/2022 18.00p 18.95p 18.00p 18.50p 24960
17/10/2022 19.50p 20.88p 17.38p 18.00p 982272
14/10/2022 17.00p 20.70p 17.00p 19.00p 657387
13/10/2022 15.50p 17.75p 15.50p 17.00p 254124
12/10/2022 15.00p 16.00p 14.80p 15.50p 653642
11/10/2022 14.25p 15.90p 14.15p 15.00p 752049
10/10/2022 13.75p 14.50p 13.63p 14.25p 1634313
07/10/2022 13.25p 14.00p 13.20p 13.88p 736251
06/10/2022 13.00p 13.25p 13.00p 13.25p 302633
05/10/2022 13.00p 13.50p 12.50p 13.00p 12182
04/10/2022 12.75p 13.25p 12.50p 13.00p 32675
03/10/2022 12.25p 13.12p 12.25p 12.75p 229445
30/09/2022 12.25p 12.50p 12.00p 12.25p 100191
29/09/2022 12.00p 12.25p 11.71p 12.25p 72644
28/09/2022 12.50p 12.50p 11.60p 12.00p 119701
27/09/2022 12.50p 13.00p 12.13p 12.25p 70064
26/09/2022 12.50p 13.00p 12.00p 12.50p 82815
23/09/2022 12.75p 12.75p 12.00p 12.50p 68475
22/09/2022 13.25p 13.25p 12.50p 12.75p 65657
21/09/2022 13.75p 13.75p 13.00p 13.25p 302199
20/09/2022 13.75p 14.00p 13.50p 13.75p 166185
16/09/2022 13.75p 14.00p 13.50p 13.75p 236872
15/09/2022 13.50p 14.00p 13.50p 13.75p 152334
14/09/2022 14.50p 14.60p 13.25p 13.50p 329525
13/09/2022 14.00p 14.84p 13.50p 14.50p 290139
12/09/2022 12.75p 14.50p 12.75p 14.00p 343185
09/09/2022 12.50p 13.00p 12.01p 12.75p 1087775
08/09/2022 11.75p 12.40p 11.75p 12.00p 153534
07/09/2022 11.75p 12.00p 11.50p 11.75p 439026
06/09/2022 11.25p 12.30p 11.00p 11.75p 724973
05/09/2022 11.25p 11.50p 11.01p 11.25p 146403
02/09/2022 11.25p 11.25p 11.00p 11.25p 171169
01/09/2022 11.50p 11.50p 11.00p 11.25p 69120
31/08/2022 12.25p 12.50p 11.06p 11.50p 322017
30/08/2022 12.75p 13.00p 12.01p 12.25p 216451
26/08/2022 11.75p 12.90p 11.75p 12.75p 427439
25/08/2022 12.25p 12.29p 11.61p 11.75p 5523913
24/08/2022 11.75p 12.37p 11.22p 12.25p 393448
23/08/2022 12.75p 13.00p 11.68p 12.25p 911708
22/08/2022 13.75p 14.00p 12.50p 12.75p 691336
19/08/2022 14.75p 14.75p 13.00p 13.75p 670118
18/08/2022 14.75p 14.75p 14.50p 14.75p 45201
17/08/2022 14.75p 14.80p 14.50p 14.75p 53068
16/08/2022 14.75p 15.00p 14.50p 14.75p 11187
15/08/2022 14.75p 15.00p 14.50p 14.75p 112158
12/08/2022 15.50p 16.00p 14.00p 14.75p 449599
11/08/2022 15.00p 15.68p 14.95p 15.50p 277319
10/08/2022 14.13p 15.50p 14.13p 15.00p 271761
09/08/2022 15.50p 16.00p 14.00p 14.13p 263736
08/08/2022 16.25p 16.25p 15.00p 15.50p 213439
05/08/2022 16.50p 17.00p 15.58p 16.25p 1019099
04/08/2022 17.25p 17.25p 16.00p 16.50p 458118
03/08/2022 17.25p 18.00p 16.68p 17.20p 48726
02/08/2022 17.25p 18.00p 17.00p 17.25p 12000
01/08/2022 17.25p 18.00p 17.00p 17.25p 30556
29/07/2022 17.25p 17.32p 16.50p 17.20p 101778
28/07/2022 17.25p 17.25p 16.05p 17.00p 480800
27/07/2022 17.25p 17.70p 17.03p 17.70p 12056
26/07/2022 17.25p 17.25p 17.03p 17.25p 11333
25/07/2022 17.25p 18.00p 16.65p 17.25p 57626
22/07/2022 17.25p 17.70p 16.58p 17.25p 76689
21/07/2022 17.25p 18.00p 16.57p 17.25p 5727
20/07/2022 16.63p 18.00p 16.25p 17.25p 600604
19/07/2022 16.63p 17.00p 16.63p 16.63p 56828
18/07/2022 16.63p 17.00p 16.29p 16.63p 62125
15/07/2022 16.75p 17.00p 16.40p 16.75p 161314
14/07/2022 17.00p 17.25p 16.51p 16.75p 644290
13/07/2022 17.00p 17.50p 16.68p 17.00p 97230
12/07/2022 17.00p 17.50p 16.90p 17.00p 109161
11/07/2022 16.75p 17.20p 16.55p 17.00p 517196
08/07/2022 15.63p 17.50p 15.35p 16.40p 361991
07/07/2022 15.50p 16.00p 15.50p 15.50p 89017
06/07/2022 15.25p 16.00p 15.00p 15.50p 540841
05/07/2022 15.50p 16.00p 15.12p 15.25p 377975
04/07/2022 17.00p 17.00p 15.27p 16.00p 1566290
01/07/2022 17.00p 17.15p 16.51p 17.00p 213790
30/06/2022 16.75p 18.40p 16.00p 17.00p 3432779
29/06/2022 20.50p 20.62p 15.00p 17.00p 9921276
28/06/2022 20.50p 20.79p 20.00p 20.25p 325479
27/06/2022 20.50p 20.80p 20.50p 20.50p 11165
24/06/2022 20.50p 20.87p 20.50p 20.50p 46719
23/06/2022 20.25p 21.00p 20.00p 20.50p 80860
22/06/2022 21.25p 21.50p 20.20p 21.00p 279701
21/06/2022 22.25p 22.50p 21.00p 21.25p 226805
20/06/2022 22.50p 22.70p 22.00p 22.25p 204442
17/06/2022 22.50p 22.50p 22.00p 22.50p 128857
16/06/2022 22.50p 24.00p 22.35p 22.50p 66515
15/06/2022 22.50p 22.93p 22.33p 22.50p 202098
14/06/2022 23.00p 23.60p 22.13p 22.50p 151116
13/06/2022 25.25p 25.25p 22.50p 23.00p 481936
10/06/2022 25.50p 25.66p 24.00p 25.25p 879533
09/06/2022 25.50p 25.60p 25.50p 25.50p 37889
08/06/2022 26.25p 26.50p 25.50p 25.50p 150380
07/06/2022 26.00p 27.00p 25.50p 25.50p 58869
06/06/2022 26.00p 26.24p 25.83p 26.00p 25986
01/06/2022 26.00p 26.00p 25.66p 26.00p 282860
31/05/2022 24.75p 26.45p 24.05p 26.00p 675881
27/05/2022 24.25p 24.25p 23.65p 24.00p 165940
26/05/2022 24.50p 25.00p 23.95p 24.25p 121216
25/05/2022 24.25p 25.00p 23.65p 24.50p 161669
24/05/2022 24.25p 24.25p 23.83p 24.25p 130825
23/05/2022 25.00p 25.00p 23.35p 25.00p 273411
20/05/2022 25.00p 26.00p 24.60p 25.00p 62015
19/05/2022 24.50p 25.00p 24.10p 24.50p 55423
18/05/2022 25.50p 25.50p 24.30p 25.00p 74616
17/05/2022 26.00p 26.00p 25.00p 25.50p 199612
16/05/2022 26.50p 27.00p 24.26p 26.00p 204759
13/05/2022 26.50p 27.00p 26.03p 26.50p 26185
12/05/2022 27.50p 27.50p 25.05p 26.50p 204560
11/05/2022 26.25p 27.50p 26.00p 27.50p 255908
10/05/2022 28.00p 28.00p 26.00p 26.25p 132006
09/05/2022 28.00p 28.07p 26.00p 26.00p 205818
06/05/2022 28.50p 29.00p 26.00p 27.30p 249188
05/05/2022 28.50p 28.50p 27.07p 28.50p 56821
04/05/2022 28.25p 28.50p 26.63p 28.50p 80012
03/05/2022 28.25p 28.25p 27.75p 28.25p 56180
29/04/2022 28.25p 28.25p 28.00p 28.25p 90542
28/04/2022 29.00p 29.00p 28.00p 28.25p 2508358
27/04/2022 28.50p 29.00p 28.00p 29.00p 95183
26/04/2022 30.00p 30.25p 28.05p 29.50p 178365
25/04/2022 30.50p 31.00p 29.18p 30.00p 93388
22/04/2022 30.50p 32.85p 29.25p 30.00p 408214
21/04/2022 29.50p 29.85p 29.05p 29.50p 1618485
20/04/2022 31.00p 32.00p 29.37p 30.00p 21310
19/04/2022 31.00p 31.00p 30.05p 31.00p 96696
14/04/2022 30.25p 32.00p 30.06p 31.00p 102131
13/04/2022 31.00p 31.00p 30.00p 30.25p 40242
12/04/2022 31.00p 31.00p 30.00p 31.00p 217321
11/04/2022 30.50p 31.38p 30.45p 31.00p 164717
08/04/2022 31.00p 31.25p 30.50p 30.50p 63681
07/04/2022 31.25p 32.00p 30.65p 31.00p 111653
06/04/2022 31.00p 31.80p 30.00p 31.25p 454303
05/04/2022 32.50p 32.50p 30.55p 31.00p 300168
04/04/2022 30.75p 32.70p 30.75p 32.25p 754129
01/04/2022 29.50p 32.00p 29.15p 31.25p 1800428
31/03/2022 29.50p 29.72p 29.00p 29.50p 50596
30/03/2022 30.00p 30.17p 29.39p 29.50p 34032
29/03/2022 31.50p 31.52p 29.70p 30.00p 266618
28/03/2022 30.00p 33.00p 30.00p 31.50p 196179
25/03/2022 28.00p 31.40p 27.00p 30.00p 723502
24/03/2022 27.00p 28.80p 27.00p 28.00p 22796
23/03/2022 27.50p 28.00p 26.68p 27.00p 4752
22/03/2022 28.50p 29.10p 26.60p 27.50p 275364
21/03/2022 28.00p 29.43p 27.55p 28.50p 139499
18/03/2022 23.50p 28.50p 23.50p 28.00p 309377
17/03/2022 23.00p 25.00p 23.00p 23.50p 35351
16/03/2022 23.00p 23.65p 22.10p 23.00p 336084
15/03/2022 24.50p 25.00p 22.12p 23.00p 333157
14/03/2022 24.50p 24.88p 24.00p 24.50p 484246
11/03/2022 22.75p 24.90p 22.75p 24.50p 159563
10/03/2022 23.50p 23.90p 22.00p 22.75p 891046
09/03/2022 24.00p 24.50p 22.00p 23.50p 490764
08/03/2022 23.50p 25.00p 22.85p 24.00p 89515
07/03/2022 25.00p 26.00p 22.13p 23.50p 922603
04/03/2022 27.00p 27.00p 23.00p 25.00p 843208
03/03/2022 27.00p 27.70p 26.38p 27.00p 61254
02/03/2022 26.00p 28.00p 25.80p 27.00p 160191
01/03/2022 26.50p 28.00p 24.85p 26.00p 164546

*Close Price adjusted for both dividends and splits