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
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
09/07/2012 1,065.00p 1,075.00p 1,029.00p 1,060.00p 16804
06/07/2012 1,135.00p 1,135.00p 1,048.83p 1,050.00p 24501
05/07/2012 1,146.00p 1,146.00p 1,130.00p 1,145.00p 6407
04/07/2012 1,158.00p 1,158.00p 1,110.00p 1,150.00p 6042
03/07/2012 1,125.00p 1,164.00p 1,125.00p 1,164.00p 6803
02/07/2012 1,165.00p 1,165.00p 1,125.00p 1,126.00p 12169
29/06/2012 1,165.00p 1,165.00p 1,155.00p 1,155.00p 9478
28/06/2012 1,165.00p 1,187.00p 1,161.00p 1,187.00p 57246
27/06/2012 1,162.00p 1,180.00p 1,162.00p 1,180.00p 1634
26/06/2012 1,150.00p 1,176.22p 1,139.93p 1,157.00p 9151
25/06/2012 1,155.00p 1,186.37p 1,150.00p 1,185.00p 2842
22/06/2012 1,174.00p 1,200.00p 1,157.00p 1,172.00p 2112
21/06/2012 1,200.00p 1,200.00p 1,162.34p 1,195.00p 2411
20/06/2012 1,179.00p 1,180.00p 1,160.00p 1,177.00p 5541
19/06/2012 1,185.00p 1,200.00p 1,160.00p 1,197.00p 4396
18/06/2012 1,201.00p 1,210.50p 1,194.00p 1,198.00p 13382
15/06/2012 1,200.00p 1,200.00p 1,164.00p 1,200.00p 17355
14/06/2012 1,167.00p 1,200.00p 1,167.00p 1,193.00p 6116
13/06/2012 1,211.00p 1,228.00p 1,165.00p 1,165.00p 5949
12/06/2012 1,181.00p 1,225.00p 1,176.00p 1,200.00p 1263
11/06/2012 1,182.00p 1,233.00p 1,182.00p 1,216.00p 1788
08/06/2012 1,240.00p 1,240.00p 1,200.00p 1,233.00p 23193
07/06/2012 1,231.00p 1,232.00p 1,203.00p 1,222.00p 9976
06/06/2012 1,225.00p 1,240.00p 1,175.00p 1,240.00p 18437
01/06/2012 1,217.00p 1,232.00p 1,175.00p 1,215.00p 12735
31/05/2012 1,250.00p 1,275.00p 1,215.00p 1,219.00p 230649
30/05/2012 1,244.00p 1,250.00p 1,232.00p 1,243.00p 20373
29/05/2012 1,260.00p 1,260.00p 1,234.25p 1,244.00p 57815
28/05/2012 1,260.00p 1,260.00p 1,226.00p 1,238.00p 31739
25/05/2012 1,224.44p 1,225.00p 1,224.44p 1,225.00p 269
24/05/2012 1,250.00p 1,255.00p 1,228.88p 1,245.00p 10207
23/05/2012 1,250.00p 1,250.00p 1,215.00p 1,240.00p 11678
22/05/2012 1,265.00p 1,265.00p 1,217.60p 1,230.00p 8425
21/05/2012 1,283.00p 1,283.00p 1,215.00p 1,242.00p 10585
18/05/2012 1,282.00p 1,282.00p 1,252.00p 1,270.00p 11443
17/05/2012 1,283.00p 1,283.00p 1,232.00p 1,275.00p 44427
16/05/2012 1,176.00p 1,280.00p 1,131.02p 1,263.00p 73041
15/05/2012 1,139.95p 1,175.00p 1,135.50p 1,160.50p 31622
14/05/2012 1,175.00p 1,176.00p 1,135.00p 1,176.00p 29762
11/05/2012 1,137.00p 1,184.23p 1,131.38p 1,137.00p 12185
10/05/2012 1,150.00p 1,183.00p 1,127.75p 1,158.00p 22181
09/05/2012 1,135.00p 1,175.00p 1,130.00p 1,140.00p 30027
08/05/2012 1,140.00p 1,150.00p 1,130.80p 1,148.00p 11552
04/05/2012 1,183.00p 1,183.00p 1,150.50p 1,161.00p 12886
03/05/2012 1,140.00p 1,180.00p 1,140.00p 1,180.00p 2793
02/05/2012 1,164.00p 1,174.00p 1,155.00p 1,155.00p 2036
01/05/2012 1,170.00p 1,174.00p 1,164.90p 1,173.00p 11459
30/04/2012 1,174.00p 1,178.25p 1,167.00p 1,174.00p 19897
27/04/2012 1,164.00p 1,183.00p 1,164.00p 1,183.00p 5195
26/04/2012 1,142.00p 1,170.00p 1,120.00p 1,157.00p 11813
25/04/2012 1,152.00p 1,170.00p 1,131.00p 1,157.50p 16680
24/04/2012 1,142.00p 1,170.00p 1,120.00p 1,168.00p 19493
23/04/2012 1,134.00p 1,159.00p 1,125.00p 1,130.00p 20485
20/04/2012 1,127.00p 1,161.35p 1,112.00p 1,126.00p 22737
19/04/2012 1,140.00p 1,173.00p 1,125.00p 1,145.00p 10039
18/04/2012 1,100.00p 1,172.00p 1,059.80p 1,140.00p 40808
17/04/2012 1,051.00p 1,104.00p 1,051.00p 1,092.00p 12632
16/04/2012 1,059.00p 1,060.00p 1,046.38p 1,050.00p 11430
13/04/2012 1,052.00p 1,069.85p 1,040.00p 1,050.00p 15108
12/04/2012 1,025.00p 1,050.03p 1,005.50p 1,040.00p 183211
11/04/2012 1,050.00p 1,060.00p 969.00p 1,026.00p 38357
10/04/2012 1,085.00p 1,140.03p 1,064.00p 1,064.00p 9128
05/04/2012 1,125.00p 1,125.00p 1,087.37p 1,098.00p 12151
04/04/2012 1,160.00p 1,160.00p 1,090.00p 1,101.00p 33081
03/04/2012 1,150.00p 1,150.00p 1,090.00p 1,090.00p 18888
02/04/2012 1,125.00p 1,154.00p 1,120.00p 1,140.00p 11966
30/03/2012 1,150.00p 1,150.00p 1,099.00p 1,128.00p 11288
29/03/2012 1,116.00p 1,136.85p 1,100.00p 1,127.00p 9292
28/03/2012 1,160.00p 1,166.00p 1,095.00p 1,130.00p 31003
27/03/2012 1,195.00p 1,207.77p 1,175.00p 1,175.00p 27203
26/03/2012 1,204.00p 1,204.00p 1,187.67p 1,195.00p 19521
23/03/2012 1,205.00p 1,215.00p 1,195.00p 1,200.00p 8001
22/03/2012 1,190.00p 1,202.00p 1,186.15p 1,195.00p 16895
21/03/2012 1,190.00p 1,210.00p 1,190.00p 1,200.00p 118461
20/03/2012 1,200.00p 1,229.00p 1,195.00p 1,200.00p 35558

*Close Price adjusted for both dividends and splits