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
18/10/2013 1,595.00p 1,595.00p 1,554.31p 1,594.00p 16728
17/10/2013 1,572.00p 1,581.00p 1,568.00p 1,570.00p 7785
16/10/2013 1,585.00p 1,585.00p 1,570.00p 1,570.00p 23816
15/10/2013 1,526.00p 1,575.00p 1,526.00p 1,570.00p 4598
14/10/2013 1,551.00p 1,583.37p 1,539.01p 1,570.00p 14065
11/10/2013 1,450.00p 1,575.00p 1,410.00p 1,575.00p 222471
10/10/2013 1,381.00p 1,410.00p 1,381.00p 1,410.00p 3724
09/10/2013 1,351.00p 1,402.00p 1,351.00p 1,402.00p 4818
08/10/2013 1,360.00p 1,401.00p 1,360.00p 1,362.00p 4422
07/10/2013 1,415.00p 1,425.00p 1,365.00p 1,370.00p 5022
04/10/2013 1,414.00p 1,424.00p 1,370.00p 1,400.00p 3041
03/10/2013 1,420.00p 1,420.00p 1,350.00p 1,355.00p 5248
02/10/2013 1,424.00p 1,424.00p 1,360.00p 1,370.00p 164006
01/10/2013 1,380.00p 1,425.00p 1,370.00p 1,370.00p 3183
30/09/2013 1,378.00p 1,378.00p 1,325.00p 1,378.00p 230597
27/09/2013 1,330.00p 1,375.00p 1,330.00p 1,350.00p 3695
26/09/2013 1,375.00p 1,375.00p 1,350.00p 1,375.00p 1644
25/09/2013 1,378.00p 1,385.00p 1,350.00p 1,375.00p 4459
24/09/2013 1,375.00p 1,375.00p 1,334.00p 1,375.00p 2579
23/09/2013 1,375.00p 1,378.00p 1,356.00p 1,375.00p 1344
20/09/2013 1,378.00p 1,378.00p 1,330.00p 1,375.00p 7557
19/09/2013 1,375.00p 1,375.00p 1,330.00p 1,330.00p 6564
18/09/2013 1,375.00p 1,375.00p 1,325.00p 1,325.00p 10759
17/09/2013 1,378.00p 1,378.00p 1,330.00p 1,375.00p 13979
16/09/2013 1,378.00p 1,378.00p 1,330.83p 1,378.00p 2576
13/09/2013 1,375.00p 1,378.00p 1,328.61p 1,378.00p 4678
12/09/2013 1,375.00p 1,375.00p 1,310.00p 1,320.00p 3324
11/09/2013 1,355.00p 1,375.00p 1,314.50p 1,375.00p 2357
10/09/2013 1,374.00p 1,375.00p 1,316.00p 1,350.00p 1509
09/09/2013 1,300.00p 1,370.00p 1,300.00p 1,316.00p 6096
06/09/2013 1,375.00p 1,375.00p 1,300.00p 1,320.00p 9201
05/09/2013 1,300.00p 1,369.00p 1,300.00p 1,350.00p 3003
04/09/2013 1,375.00p 1,375.00p 1,310.00p 1,350.00p 1684
03/09/2013 1,380.00p 1,380.00p 1,325.00p 1,325.00p 2449
02/09/2013 1,375.00p 1,375.00p 1,328.00p 1,350.00p 504
30/08/2013 1,380.00p 1,380.00p 1,316.13p 1,375.00p 7906
29/08/2013 1,363.00p 1,380.00p 1,331.00p 1,380.00p 6574
28/08/2013 1,390.00p 1,390.00p 1,331.00p 1,331.00p 4132
27/08/2013 1,390.00p 1,390.00p 1,335.00p 1,379.00p 2890
23/08/2013 1,390.00p 1,390.00p 1,358.00p 1,390.00p 1057
22/08/2013 1,390.00p 1,390.00p 1,350.00p 1,370.50p 694
21/08/2013 1,360.00p 1,390.00p 1,345.00p 1,390.00p 9001
20/08/2013 1,390.00p 1,400.00p 1,336.00p 1,348.00p 3978
19/08/2013 1,373.75p 1,400.00p 1,336.00p 1,400.00p 4358
16/08/2013 1,360.00p 1,377.00p 1,344.32p 1,358.00p 6225
15/08/2013 1,395.00p 1,395.00p 1,350.00p 1,350.00p 7336
14/08/2013 1,374.00p 1,395.00p 1,351.00p 1,380.00p 8161
13/08/2013 1,395.00p 1,395.00p 1,370.50p 1,370.50p 3489
12/08/2013 1,395.00p 1,395.00p 1,340.00p 1,395.00p 140068
09/08/2013 1,395.00p 1,395.00p 1,350.00p 1,395.00p 8527
08/08/2013 1,393.00p 1,393.00p 1,362.00p 1,393.00p 2418
07/08/2013 1,393.00p 1,393.00p 1,350.00p 1,392.00p 2973
06/08/2013 1,384.00p 1,395.00p 1,350.00p 1,350.00p 4570
05/08/2013 1,335.00p 1,384.00p 1,335.00p 1,384.00p 3826
02/08/2013 1,379.00p 1,380.00p 1,335.00p 1,335.00p 7882
01/08/2013 1,365.00p 1,380.00p 1,342.00p 1,380.00p 7391
31/07/2013 1,362.00p 1,364.50p 1,335.00p 1,335.00p 681
30/07/2013 1,320.00p 1,348.00p 1,320.00p 1,330.00p 3570
29/07/2013 1,361.00p 1,361.00p 1,317.00p 1,330.00p 71191
26/07/2013 1,324.25p 1,362.00p 1,324.25p 1,325.00p 960
25/07/2013 1,320.00p 1,353.50p 1,310.00p 1,320.00p 4211
24/07/2013 1,365.00p 1,365.00p 1,310.00p 1,310.00p 4388
23/07/2013 1,365.00p 1,365.00p 1,306.00p 1,310.00p 3293
22/07/2013 1,340.00p 1,350.00p 1,300.00p 1,310.00p 1267
19/07/2013 1,310.00p 1,319.00p 1,300.00p 1,300.00p 4886
18/07/2013 1,314.00p 1,364.00p 1,301.00p 1,301.00p 45346
17/07/2013 1,311.00p 1,364.00p 1,310.00p 1,364.00p 3169
16/07/2013 1,315.00p 1,374.00p 1,315.00p 1,316.00p 35951
15/07/2013 1,332.00p 1,374.00p 1,332.00p 1,374.00p 3346
12/07/2013 1,365.00p 1,375.00p 1,313.11p 1,375.00p 8419
11/07/2013 1,350.00p 1,365.00p 1,330.00p 1,365.00p 6989
10/07/2013 1,320.00p 1,365.00p 1,314.75p 1,365.00p 6532
09/07/2013 1,280.00p 1,345.00p 1,250.78p 1,345.00p 74670
08/07/2013 1,230.00p 1,230.00p 1,185.00p 1,228.00p 4248
05/07/2013 1,229.00p 1,229.00p 1,200.00p 1,229.00p 2066
04/07/2013 1,204.00p 1,229.00p 1,193.50p 1,229.00p 4459
03/07/2013 1,225.00p 1,225.00p 1,207.75p 1,225.00p 716
02/07/2013 1,225.00p 1,225.00p 1,196.50p 1,225.00p 2370
01/07/2013 1,200.00p 1,229.00p 1,196.50p 1,205.00p 7521
28/06/2013 1,230.00p 1,230.00p 1,201.67p 1,229.00p 8471
27/06/2013 1,230.00p 1,230.00p 1,200.00p 1,228.00p 6269
26/06/2013 1,230.00p 1,230.00p 1,196.00p 1,229.00p 9446
25/06/2013 1,188.00p 1,220.93p 1,188.00p 1,200.00p 1421
24/06/2013 1,186.00p 1,225.00p 1,186.00p 1,200.00p 7892
21/06/2013 1,227.00p 1,230.00p 1,189.00p 1,189.00p 10734
20/06/2013 1,195.00p 1,230.00p 1,185.00p 1,230.00p 6778
19/06/2013 1,193.00p 1,228.00p 1,193.00p 1,228.00p 1257
18/06/2013 1,202.90p 1,221.75p 1,200.00p 1,200.00p 760
17/06/2013 1,185.00p 1,229.00p 1,185.00p 1,229.00p 2217
14/06/2013 1,185.00p 1,214.00p 1,185.00p 1,204.00p 8354
13/06/2013 1,185.00p 1,210.00p 1,184.10p 1,210.00p 1124
12/06/2013 1,230.00p 1,230.00p 1,186.00p 1,197.00p 7004
11/06/2013 1,202.00p 1,208.00p 1,192.00p 1,208.00p 11379
10/06/2013 1,203.00p 1,229.00p 1,200.00p 1,229.00p 1966
07/06/2013 1,206.00p 1,207.00p 1,191.00p 1,200.00p 2907
06/06/2013 1,205.00p 1,230.00p 1,197.00p 1,230.00p 2756
05/06/2013 1,192.00p 1,238.75p 1,192.00p 1,197.00p 305
04/06/2013 1,220.00p 1,235.00p 1,202.00p 1,230.00p 3847
03/06/2013 1,229.75p 1,235.00p 1,208.30p 1,235.00p 2264
31/05/2013 1,260.00p 1,260.00p 1,192.00p 1,230.00p 13054
30/05/2013 1,191.00p 1,235.00p 1,191.00p 1,229.00p 6875
29/05/2013 1,250.00p 1,250.00p 1,191.00p 1,235.00p 12145
28/05/2013 1,260.00p 1,260.00p 1,200.00p 1,239.00p 28433
24/05/2013 1,250.00p 1,250.00p 1,201.00p 1,229.00p 9134
23/05/2013 1,270.00p 1,270.00p 1,201.00p 1,227.00p 393753
22/05/2013 1,270.00p 1,270.00p 1,211.00p 1,260.00p 5754
21/05/2013 1,231.00p 1,270.00p 1,231.00p 1,270.00p 10404
20/05/2013 1,240.00p 1,270.00p 1,240.00p 1,270.00p 8072
17/05/2013 1,270.00p 1,270.00p 1,228.00p 1,268.00p 5896
16/05/2013 1,240.00p 1,268.00p 1,234.40p 1,260.50p 2991
15/05/2013 1,229.00p 1,260.00p 1,229.00p 1,260.00p 10474
14/05/2013 1,239.00p 1,239.00p 1,205.00p 1,239.00p 930098
13/05/2013 1,232.00p 1,238.00p 1,192.00p 1,235.00p 3098
10/05/2013 1,240.00p 1,240.00p 1,192.80p 1,226.00p 6658
09/05/2013 1,245.00p 1,245.00p 1,200.00p 1,225.00p 4239
08/05/2013 1,240.00p 1,240.00p 1,204.00p 1,213.50p 6692
07/05/2013 1,198.00p 1,226.50p 1,198.00p 1,202.00p 13532
03/05/2013 1,200.00p 1,245.00p 1,200.00p 1,205.00p 2441
02/05/2013 1,195.00p 1,230.00p 1,195.00p 1,212.00p 3119
01/05/2013 1,230.00p 1,230.00p 1,200.00p 1,230.00p 4713
30/04/2013 1,230.00p 1,230.00p 1,200.00p 1,200.00p 2603
29/04/2013 1,222.00p 1,230.00p 1,215.00p 1,215.00p 3580
26/04/2013 1,213.00p 1,230.00p 1,205.00p 1,230.00p 4401
25/04/2013 1,205.00p 1,230.00p 1,205.00p 1,210.00p 404608
24/04/2013 1,217.00p 1,230.00p 1,201.00p 1,230.00p 11179
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

*Close Price adjusted for both dividends and splits