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
03/10/2017 2,849.00p 2,849.00p 2,815.00p 2,835.00p 131
02/10/2017 2,820.00p 2,870.00p 2,820.00p 2,838.00p 3664
29/09/2017 2,750.00p 2,800.00p 2,700.00p 2,776.00p 7318
28/09/2017 2,645.00p 2,745.00p 2,634.00p 2,745.00p 10174
27/09/2017 2,615.00p 2,690.00p 2,602.00p 2,680.00p 43867
26/09/2017 2,623.00p 2,665.00p 2,611.00p 2,611.00p 1166
25/09/2017 2,642.00p 2,642.00p 2,623.50p 2,623.50p 37
22/09/2017 2,642.00p 2,642.00p 2,610.00p 2,610.00p 350
21/09/2017 2,640.00p 2,643.00p 2,610.00p 2,610.00p 69
20/09/2017 2,643.00p 2,643.00p 2,606.00p 2,643.00p 13280
19/09/2017 2,643.00p 2,643.00p 2,606.00p 2,643.00p 4435
18/09/2017 2,643.00p 2,643.00p 2,643.00p 2,643.00p 10
15/09/2017 2,606.00p 2,615.00p 2,605.00p 2,615.00p 18281
14/09/2017 2,630.00p 2,635.00p 2,610.00p 2,612.00p 692
13/09/2017 2,676.00p 2,677.00p 2,630.00p 2,630.00p 1727
12/09/2017 2,621.00p 2,675.00p 2,621.00p 2,650.00p 1562
11/09/2017 2,591.00p 2,621.00p 2,591.00p 2,621.00p 1714
08/09/2017 2,615.00p 2,677.00p 2,615.00p 2,676.00p 836
07/09/2017 2,591.00p 2,610.00p 2,590.00p 2,602.00p 447
06/09/2017 2,591.00p 2,604.00p 2,591.00p 2,600.00p 1828
05/09/2017 2,596.00p 2,601.00p 2,595.00p 2,601.00p 487
04/09/2017 2,590.00p 2,615.00p 2,590.00p 2,601.00p 2816
01/09/2017 2,590.00p 2,675.00p 2,590.00p 2,675.00p 2584
31/08/2017 2,675.00p 2,675.00p 2,640.00p 2,640.00p 1546
30/08/2017 2,600.00p 2,675.00p 2,600.00p 2,650.00p 3312
29/08/2017 2,590.00p 2,668.00p 2,590.00p 2,600.00p 453
25/08/2017 2,670.00p 2,670.00p 2,610.00p 2,656.00p 2168
24/08/2017 2,601.00p 2,670.00p 2,600.00p 2,670.00p 4933
23/08/2017 2,669.00p 2,669.00p 2,615.00p 2,669.00p 372
22/08/2017 2,621.00p 2,670.00p 2,621.00p 2,663.00p 1017
21/08/2017 2,650.00p 2,650.00p 2,644.00p 2,650.00p 498
18/08/2017 2,600.00p 2,650.00p 2,600.00p 2,608.00p 2415
17/08/2017 2,650.00p 2,650.00p 2,615.00p 2,615.00p 492
16/08/2017 2,650.00p 2,650.00p 2,650.00p 2,650.00p 195
15/08/2017 2,599.00p 2,650.00p 2,580.00p 2,650.00p 544
14/08/2017 2,580.00p 2,650.00p 2,575.00p 2,650.00p 860
11/08/2017 2,570.00p 2,650.00p 2,565.00p 2,650.00p 1631
10/08/2017 2,652.00p 2,652.00p 2,565.00p 2,649.00p 4307
09/08/2017 2,650.00p 2,700.00p 2,650.00p 2,650.00p 4052
08/08/2017 2,700.00p 2,700.00p 2,700.00p 2,700.00p 92
07/08/2017 2,740.00p 2,740.00p 2,650.00p 2,687.00p 2918
04/08/2017 2,700.00p 2,720.00p 2,670.00p 2,700.00p 8651
03/08/2017 2,760.00p 2,800.00p 2,710.00p 2,710.00p 2621
02/08/2017 2,755.00p 2,770.00p 2,751.00p 2,751.00p 1100
01/08/2017 2,700.00p 2,750.00p 2,700.00p 2,750.00p 4440
31/07/2017 2,620.00p 2,700.00p 2,600.00p 2,640.00p 3396
28/07/2017 2,500.00p 2,500.00p 2,480.00p 2,480.00p 2556
27/07/2017 2,510.00p 2,510.00p 2,490.00p 2,499.00p 427
26/07/2017 2,550.00p 2,559.00p 2,500.00p 2,500.00p 2718
25/07/2017 2,540.00p 2,549.00p 2,465.00p 2,549.00p 455
24/07/2017 2,476.00p 2,535.00p 2,443.00p 2,535.00p 3319
21/07/2017 2,470.00p 2,525.00p 2,470.00p 2,525.00p 4055
20/07/2017 2,437.00p 2,460.00p 2,417.00p 2,460.00p 8895
19/07/2017 2,403.00p 2,437.00p 2,403.00p 2,437.00p 2877
18/07/2017 2,412.00p 2,437.00p 2,402.00p 2,437.00p 3925
17/07/2017 2,402.00p 2,434.00p 2,402.00p 2,420.00p 645
14/07/2017 2,418.00p 2,425.50p 2,408.00p 2,425.50p 303
13/07/2017 2,421.00p 2,421.00p 2,408.00p 2,409.00p 856
12/07/2017 2,411.00p 2,431.00p 2,403.00p 2,431.00p 247
11/07/2017 2,400.00p 2,425.00p 2,400.00p 2,409.00p 779
10/07/2017 2,450.00p 2,450.00p 2,450.00p 2,450.00p 87
07/07/2017 2,430.00p 2,465.00p 2,430.00p 2,450.00p 3778
06/07/2017 2,445.00p 2,464.00p 2,445.00p 2,464.00p 182
05/07/2017 2,427.00p 2,427.00p 2,400.00p 2,410.00p 1588
04/07/2017 2,411.00p 2,450.00p 2,380.00p 2,448.00p 2203
03/07/2017 2,376.00p 2,465.00p 2,376.00p 2,448.00p 1722
30/06/2017 2,421.00p 2,434.00p 2,421.00p 2,429.00p 2974
29/06/2017 2,420.00p 2,425.00p 2,400.00p 2,405.00p 4181
28/06/2017 2,417.00p 2,433.00p 2,412.00p 2,420.00p 2489
27/06/2017 2,375.00p 2,408.00p 2,375.00p 2,408.00p 4282
26/06/2017 2,380.00p 2,390.00p 2,380.00p 2,390.00p 950
23/06/2017 2,426.00p 2,438.00p 2,375.00p 2,410.00p 8383
22/06/2017 2,475.00p 2,475.00p 2,430.00p 2,461.00p 631
21/06/2017 2,435.00p 2,486.00p 2,435.00p 2,486.00p 1130
20/06/2017 2,518.00p 2,550.00p 2,410.00p 2,411.00p 4851
19/06/2017 2,518.00p 2,545.00p 2,510.00p 2,545.00p 4049
16/06/2017 2,645.00p 2,645.00p 2,511.00p 2,512.00p 7659
15/06/2017 2,644.00p 2,645.00p 2,585.00p 2,639.00p 3626
14/06/2017 2,644.00p 2,645.00p 2,575.00p 2,612.00p 8314
13/06/2017 2,575.00p 2,650.00p 2,575.00p 2,650.00p 1657
12/06/2017 2,555.00p 2,650.00p 2,555.00p 2,650.00p 25536
09/06/2017 2,490.00p 2,650.00p 2,485.00p 2,650.00p 7317
08/06/2017 2,520.00p 2,520.13p 2,465.60p 2,500.00p 15148
07/06/2017 2,500.00p 2,500.00p 2,380.00p 2,500.00p 36601
06/06/2017 2,627.00p 2,629.00p 2,495.00p 2,530.00p 5168
05/06/2017 2,565.00p 2,626.60p 2,563.00p 2,563.00p 3810
02/06/2017 2,640.00p 2,656.25p 2,558.00p 2,630.00p 13029
01/06/2017 2,631.00p 2,680.00p 2,631.00p 2,680.00p 996
31/05/2017 2,620.00p 2,680.00p 2,620.00p 2,680.00p 70479
30/05/2017 2,611.00p 2,660.00p 2,611.00p 2,658.00p 6057
26/05/2017 2,660.00p 2,660.00p 2,600.00p 2,645.00p 4336
25/05/2017 2,660.00p 2,660.00p 2,603.00p 2,639.00p 2309
24/05/2017 2,635.00p 2,653.04p 2,620.00p 2,635.00p 1307
23/05/2017 2,670.00p 2,670.00p 2,560.00p 2,659.00p 13843
22/05/2017 2,632.00p 2,638.80p 2,621.25p 2,632.00p 1039
19/05/2017 2,639.00p 2,639.00p 2,616.25p 2,639.00p 877
18/05/2017 2,615.00p 2,656.25p 2,615.00p 2,616.00p 2406
17/05/2017 2,645.00p 2,670.00p 2,620.00p 2,641.00p 13425
16/05/2017 2,650.00p 2,750.00p 2,622.50p 2,650.00p 8920
15/05/2017 2,645.00p 2,645.00p 2,610.17p 2,644.00p 102588
12/05/2017 2,659.00p 2,659.00p 2,610.17p 2,628.00p 3337
11/05/2017 2,660.00p 2,660.00p 2,625.00p 2,659.00p 6088
10/05/2017 2,650.00p 2,660.00p 2,605.00p 2,659.00p 5079
09/05/2017 2,640.00p 2,640.00p 2,602.00p 2,627.00p 2072
08/05/2017 2,593.00p 2,640.00p 2,572.00p 2,639.00p 56934
05/05/2017 2,650.00p 2,650.00p 2,586.00p 2,639.00p 2846
04/05/2017 2,660.00p 2,660.00p 2,600.00p 2,626.00p 144032
03/05/2017 2,613.00p 2,653.00p 2,594.00p 2,610.00p 8743
02/05/2017 2,630.00p 2,688.00p 2,507.05p 2,653.00p 9823
28/04/2017 2,689.00p 2,697.00p 2,643.00p 2,643.00p 5857
27/04/2017 2,675.00p 2,699.00p 2,626.00p 2,626.00p 12607
26/04/2017 2,625.00p 2,665.00p 2,606.88p 2,651.00p 31673
25/04/2017 2,510.00p 2,709.00p 2,495.92p 2,624.00p 406718
24/04/2017 2,490.00p 2,510.00p 2,480.72p 2,498.00p 69514
21/04/2017 2,500.00p 2,500.00p 2,482.08p 2,500.00p 4102
20/04/2017 2,470.00p 2,500.00p 2,464.80p 2,500.00p 2703
19/04/2017 2,480.00p 2,489.51p 2,457.50p 2,462.00p 107393
18/04/2017 2,490.00p 2,510.00p 2,469.60p 2,510.00p 1401
13/04/2017 2,500.00p 2,500.00p 2,458.85p 2,490.00p 77526
12/04/2017 2,450.00p 2,500.00p 2,430.00p 2,500.00p 8253
11/04/2017 2,270.00p 2,474.37p 2,265.78p 2,420.00p 26692
10/04/2017 2,185.00p 2,216.12p 2,155.00p 2,215.00p 6329
07/04/2017 2,185.00p 2,185.00p 2,155.00p 2,184.00p 4212
06/04/2017 2,145.00p 2,185.00p 2,123.95p 2,185.00p 58586
05/04/2017 2,133.00p 2,150.00p 2,098.05p 2,101.00p 11299
04/04/2017 2,097.00p 2,124.00p 2,097.00p 2,103.00p 12672
03/04/2017 2,110.00p 2,120.00p 2,085.00p 2,120.00p 12565
31/03/2017 2,060.00p 2,110.00p 2,060.00p 2,110.00p 15600
30/03/2017 2,110.00p 2,110.00p 2,075.75p 2,110.00p 6238
29/03/2017 2,090.00p 2,108.63p 2,081.89p 2,090.00p 2698
28/03/2017 2,107.00p 2,110.00p 2,076.00p 2,100.00p 2717
27/03/2017 2,109.00p 2,113.79p 2,077.00p 2,109.00p 3485
24/03/2017 2,060.00p 2,110.00p 2,060.00p 2,110.00p 6735
23/03/2017 2,079.00p 2,109.00p 2,045.00p 2,100.00p 11226
22/03/2017 2,100.00p 2,100.00p 2,068.25p 2,099.00p 3967
21/03/2017 2,100.00p 2,100.00p 2,054.00p 2,100.00p 8181
20/03/2017 2,046.00p 2,073.50p 2,045.00p 2,055.00p 6434
17/03/2017 2,090.00p 2,093.00p 2,048.00p 2,055.00p 17085
16/03/2017 2,075.00p 2,091.30p 2,040.00p 2,091.00p 7469
15/03/2017 2,055.00p 2,091.00p 2,037.00p 2,091.00p 6082
14/03/2017 2,050.00p 2,050.00p 2,030.00p 2,045.00p 2218
13/03/2017 2,030.00p 2,055.00p 2,030.00p 2,045.00p 3681
10/03/2017 2,030.00p 2,049.00p 2,015.00p 2,028.00p 8147
09/03/2017 1,950.00p 2,044.00p 1,950.00p 2,015.00p 116341
08/03/2017 1,970.00p 1,990.55p 1,930.00p 1,950.00p 483574
07/03/2017 1,920.00p 1,950.00p 1,887.70p 1,950.00p 2991
06/03/2017 1,950.00p 1,950.00p 1,891.50p 1,913.50p 4286
03/03/2017 1,933.00p 1,935.00p 1,902.65p 1,920.00p 3018
02/03/2017 1,903.00p 1,903.00p 1,881.00p 1,900.00p 5340
01/03/2017 1,905.00p 1,949.00p 1,903.40p 1,949.00p 1569
28/02/2017 1,914.00p 1,948.40p 1,905.00p 1,905.00p 1667
27/02/2017 1,911.00p 1,950.00p 1,907.26p 1,911.00p 2357
24/02/2017 1,935.00p 1,966.68p 1,912.00p 1,912.00p 3265
23/02/2017 1,970.00p 1,970.00p 1,939.20p 1,957.50p 2267
22/02/2017 1,979.00p 1,984.00p 1,936.00p 1,958.00p 9950
21/02/2017 1,935.00p 1,950.00p 1,931.08p 1,950.00p 2543
20/02/2017 1,935.00p 1,955.00p 1,933.50p 1,933.50p 6100
17/02/2017 1,959.00p 1,959.00p 1,935.00p 1,935.00p 1589
16/02/2017 1,954.00p 1,963.00p 1,933.50p 1,933.50p 2448
15/02/2017 1,965.00p 1,972.80p 1,945.00p 1,945.00p 1035
14/02/2017 1,955.00p 1,975.00p 1,945.00p 1,947.00p 1902
13/02/2017 1,970.00p 1,970.00p 1,920.00p 1,945.00p 2145
10/02/2017 1,971.00p 1,989.75p 1,971.00p 1,980.00p 5874
09/02/2017 1,950.00p 1,970.40p 1,946.60p 1,960.00p 2879
08/02/2017 1,949.00p 1,949.00p 1,931.00p 1,931.00p 1048
07/02/2017 1,905.00p 1,925.00p 1,905.00p 1,908.00p 5028
06/02/2017 1,875.00p 1,950.00p 1,875.00p 1,912.00p 8528
03/02/2017 1,850.00p 1,872.60p 1,811.78p 1,870.00p 5382
02/02/2017 1,804.00p 1,873.25p 1,804.00p 1,857.50p 3456
01/02/2017 1,804.00p 1,815.00p 1,804.00p 1,815.00p 8728
31/01/2017 1,805.00p 1,823.00p 1,804.00p 1,805.00p 2221
30/01/2017 1,805.00p 1,830.00p 1,804.00p 1,817.00p 1406
27/01/2017 1,838.00p 1,838.00p 1,800.00p 1,800.00p 2428
26/01/2017 1,830.00p 1,840.00p 1,811.89p 1,840.00p 2671
25/01/2017 1,801.00p 1,815.00p 1,801.00p 1,809.50p 2174
24/01/2017 1,830.00p 1,835.00p 1,800.00p 1,802.00p 4212
23/01/2017 1,820.00p 1,830.00p 1,800.00p 1,830.00p 2129
20/01/2017 1,800.00p 1,830.00p 1,760.40p 1,790.00p 4045
19/01/2017 1,770.00p 1,792.50p 1,760.00p 1,760.00p 3803
18/01/2017 1,800.00p 1,800.00p 1,770.00p 1,770.00p 1512
17/01/2017 1,770.00p 1,800.00p 1,741.00p 1,800.00p 4746
16/01/2017 1,765.00p 1,790.00p 1,750.50p 1,750.50p 2835
13/01/2017 1,753.00p 1,795.00p 1,729.29p 1,790.00p 58632
12/01/2017 1,790.00p 1,790.00p 1,737.00p 1,752.50p 2395
11/01/2017 1,730.00p 1,765.00p 1,730.00p 1,760.00p 3667
10/01/2017 1,756.00p 1,766.56p 1,725.00p 1,755.00p 2323
09/01/2017 1,789.00p 1,789.00p 1,725.00p 1,789.00p 7486
06/01/2017 1,733.00p 1,769.00p 1,730.00p 1,750.00p 1523
05/01/2017 1,735.00p 1,750.00p 1,730.00p 1,730.00p 2920
04/01/2017 1,740.00p 1,779.69p 1,737.00p 1,740.00p 4060
03/01/2017 1,795.00p 1,795.00p 1,735.00p 1,740.50p 3091
30/12/2016 1,736.00p 1,783.75p 1,736.00p 1,736.00p 975
29/12/2016 1,735.00p 1,784.00p 1,735.00p 1,735.00p 573
28/12/2016 1,760.00p 1,771.05p 1,756.75p 1,770.00p 1999
23/12/2016 1,760.00p 1,760.00p 1,747.50p 1,747.50p 903
22/12/2016 1,735.00p 1,735.00p 1,735.00p 1,735.00p 65
21/12/2016 1,735.00p 1,783.36p 1,735.00p 1,735.00p 633
20/12/2016 1,796.00p 1,810.00p 1,735.00p 1,735.00p 26723
19/12/2016 1,754.00p 1,769.85p 1,735.00p 1,735.00p 4543
16/12/2016 1,754.00p 1,802.83p 1,754.00p 1,754.00p 7004

*Close Price adjusted for both dividends and splits