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
07/06/2011 1,690.00p 1,730.00p 1,690.00p 1,717.00p 4224
06/06/2011 1,691.00p 1,734.00p 1,690.00p 1,695.00p 8854
03/06/2011 1,700.00p 1,705.00p 1,690.00p 1,695.00p 6752
02/06/2011 1,690.00p 1,744.00p 1,690.00p 1,710.00p 25136
01/06/2011 1,660.00p 1,733.00p 1,660.00p 1,722.00p 12707
31/05/2011 1,629.00p 1,673.00p 1,624.00p 1,670.00p 13006
27/05/2011 1,620.00p 1,650.00p 1,620.00p 1,637.00p 8440
26/05/2011 1,613.00p 1,630.00p 1,610.00p 1,620.00p 9201
25/05/2011 1,575.00p 1,610.00p 1,575.00p 1,600.00p 9664
24/05/2011 1,590.00p 1,615.00p 1,589.00p 1,592.00p 6396
23/05/2011 1,610.00p 1,617.15p 1,579.00p 1,590.00p 15974
20/05/2011 1,648.00p 1,662.90p 1,607.00p 1,610.00p 39625
19/05/2011 1,635.00p 1,656.25p 1,630.00p 1,635.00p 35532
18/05/2011 1,652.00p 1,662.50p 1,648.00p 1,650.00p 17158
17/05/2011 1,650.00p 1,677.00p 1,640.00p 1,645.00p 20825
16/05/2011 1,630.00p 1,661.00p 1,630.00p 1,660.00p 7077
13/05/2011 1,651.00p 1,675.00p 1,650.00p 1,652.00p 6471
12/05/2011 1,640.00p 1,692.69p 1,640.00p 1,652.00p 12808
11/05/2011 1,686.00p 1,687.00p 1,646.00p 1,650.00p 24659
10/05/2011 1,647.00p 1,665.00p 1,635.00p 1,645.00p 14543
09/05/2011 1,648.00p 1,673.16p 1,630.00p 1,648.00p 20669
06/05/2011 1,635.00p 1,678.00p 1,635.00p 1,661.00p 5507
05/05/2011 1,699.00p 1,700.00p 1,633.00p 1,673.00p 23325
04/05/2011 1,650.00p 1,700.00p 1,650.00p 1,681.00p 17400
03/05/2011 1,700.00p 1,700.00p 1,663.00p 1,685.00p 24585
28/04/2011 1,549.00p 1,703.00p 1,549.00p 1,690.00p 151153
27/04/2011 1,601.00p 1,601.00p 1,525.00p 1,560.00p 82969
26/04/2011 1,656.00p 1,664.00p 1,585.00p 1,586.00p 33406
21/04/2011 1,678.00p 1,686.00p 1,650.00p 1,650.00p 8805
20/04/2011 1,665.00p 1,678.05p 1,655.00p 1,678.00p 34622
19/04/2011 1,672.00p 1,690.00p 1,667.00p 1,667.00p 128189
18/04/2011 1,676.00p 1,689.00p 1,665.00p 1,668.00p 16943
15/04/2011 1,681.00p 1,697.00p 1,678.00p 1,680.00p 133487
14/04/2011 1,699.00p 1,713.10p 1,680.00p 1,680.00p 29741
13/04/2011 1,728.00p 1,744.00p 1,680.00p 1,680.00p 20373
12/04/2011 1,791.00p 1,815.00p 1,712.02p 1,715.00p 31447
11/04/2011 1,850.00p 1,874.00p 1,778.00p 1,778.00p 22651
08/04/2011 1,820.00p 1,850.00p 1,820.00p 1,850.00p 53804
07/04/2011 1,815.00p 1,840.00p 1,815.00p 1,840.00p 9866
06/04/2011 1,812.00p 1,841.81p 1,809.00p 1,826.00p 35436
05/04/2011 1,772.00p 1,801.51p 1,760.00p 1,760.00p 36162
04/04/2011 1,707.00p 1,800.00p 1,707.00p 1,800.00p 9432
01/04/2011 1,730.00p 1,767.00p 1,708.00p 1,759.00p 23997
31/03/2011 1,772.00p 1,792.00p 1,750.00p 1,750.00p 7742
30/03/2011 1,764.00p 1,793.00p 1,730.00p 1,780.00p 18492
29/03/2011 1,773.00p 1,814.97p 1,740.00p 1,785.00p 12839
28/03/2011 1,793.00p 1,793.00p 1,759.45p 1,785.00p 10947
25/03/2011 1,796.00p 1,821.83p 1,791.00p 1,813.00p 47434
24/03/2011 1,829.00p 1,847.00p 1,770.00p 1,770.00p 21632
23/03/2011 1,851.00p 1,864.00p 1,743.00p 1,800.00p 69478
22/03/2011 1,680.00p 1,875.00p 1,650.00p 1,860.00p 291427
21/03/2011 1,616.00p 1,655.00p 1,613.00p 1,650.00p 97196
18/03/2011 1,599.00p 1,625.00p 1,599.00p 1,620.00p 25586
17/03/2011 1,643.00p 1,674.00p 1,575.00p 1,600.00p 43328
16/03/2011 1,557.00p 1,644.00p 1,553.00p 1,599.00p 56143
15/03/2011 1,635.00p 1,635.00p 1,510.00p 1,520.00p 134681
14/03/2011 1,775.00p 1,775.00p 1,595.00p 1,595.00p 43000
11/03/2011 1,770.00p 1,770.00p 1,700.00p 1,750.00p 46213
10/03/2011 1,867.00p 1,867.00p 1,666.00p 1,760.00p 240313
09/03/2011 1,935.00p 1,935.00p 1,825.00p 1,825.00p 169721
08/03/2011 1,968.00p 1,968.00p 1,886.10p 1,910.00p 31599
07/03/2011 1,825.00p 1,975.00p 1,800.00p 1,950.00p 206798
04/03/2011 1,830.00p 1,848.00p 1,799.00p 1,805.00p 81534
03/03/2011 1,830.00p 1,830.00p 1,800.00p 1,800.00p 208992
02/03/2011 1,840.00p 1,840.00p 1,800.00p 1,800.00p 40559
01/03/2011 1,790.00p 1,850.00p 1,790.00p 1,803.00p 82789
28/02/2011 1,740.00p 1,790.00p 1,726.00p 1,790.00p 116972
25/02/2011 1,740.00p 1,759.00p 1,711.00p 1,740.00p 16272
24/02/2011 1,620.00p 1,720.00p 1,618.00p 1,720.00p 98013
23/02/2011 1,840.00p 1,880.00p 1,631.00p 1,640.00p 90310
22/02/2011 1,725.00p 1,880.00p 1,693.00p 1,840.00p 62189
21/02/2011 1,620.00p 1,725.00p 1,620.00p 1,710.00p 70093
18/02/2011 1,465.00p 1,549.00p 1,465.00p 1,534.00p 19324
17/02/2011 1,439.00p 1,491.32p 1,434.45p 1,486.00p 171483
16/02/2011 1,430.00p 1,455.00p 1,429.43p 1,449.00p 7587
15/02/2011 1,440.00p 1,455.00p 1,433.00p 1,446.00p 10263
14/02/2011 1,422.76p 1,446.00p 1,422.76p 1,440.00p 3912
11/02/2011 1,435.00p 1,439.00p 1,417.76p 1,439.00p 53904
10/02/2011 1,439.00p 1,439.00p 1,416.42p 1,435.00p 4522
09/02/2011 1,390.00p 1,439.00p 1,390.00p 1,439.00p 11156
08/02/2011 1,409.00p 1,425.00p 1,392.31p 1,409.00p 69406
07/02/2011 1,410.00p 1,410.00p 1,380.00p 1,410.00p 3557
04/02/2011 1,404.00p 1,415.00p 1,387.04p 1,410.00p 6093
03/02/2011 1,405.00p 1,413.58p 1,383.85p 1,404.00p 53127
02/02/2011 1,400.00p 1,424.00p 1,383.03p 1,410.00p 28810
01/02/2011 1,384.00p 1,400.00p 1,380.54p 1,400.00p 27456
31/01/2011 1,361.00p 1,385.00p 1,353.85p 1,385.00p 264928
28/01/2011 1,381.00p 1,385.00p 1,381.00p 1,385.00p 1251
27/01/2011 1,385.00p 1,385.00p 1,383.50p 1,385.00p 340
26/01/2011 1,379.00p 1,385.00p 1,350.00p 1,384.00p 7283
25/01/2011 1,360.00p 1,380.00p 1,346.00p 1,379.00p 81235
24/01/2011 1,330.00p 1,375.00p 1,328.00p 1,375.00p 156620
21/01/2011 1,324.00p 1,338.00p 1,295.00p 1,338.00p 10892
20/01/2011 1,288.00p 1,320.00p 1,285.00p 1,320.00p 82592
19/01/2011 1,290.00p 1,310.00p 1,285.00p 1,310.00p 19949
18/01/2011 1,295.00p 1,296.80p 1,280.00p 1,290.00p 86542
17/01/2011 1,283.00p 1,297.24p 1,283.00p 1,285.00p 15674
14/01/2011 1,313.00p 1,314.00p 1,284.52p 1,292.00p 155343
13/01/2011 1,255.00p 1,303.70p 1,229.08p 1,297.00p 20073
12/01/2011 1,225.00p 1,259.00p 1,225.00p 1,250.00p 6782
11/01/2011 1,237.00p 1,260.00p 1,231.00p 1,260.00p 6296
10/01/2011 1,175.00p 1,240.00p 1,175.00p 1,230.00p 31418
07/01/2011 1,077.00p 1,167.00p 1,074.00p 1,146.00p 17737
06/01/2011 1,069.00p 1,077.00p 1,060.06p 1,077.00p 11865
05/01/2011 1,043.00p 1,066.92p 1,043.00p 1,043.00p 3316
04/01/2011 1,042.00p 1,066.92p 1,042.00p 1,048.00p 30834
31/12/2010 1,042.00p 1,070.92p 1,042.00p 1,042.00p 275
30/12/2010 1,050.00p 1,070.00p 1,045.00p 1,045.00p 2658
29/12/2010 1,050.00p 1,060.83p 1,050.00p 1,050.00p 1510
24/12/2010 1,084.00p 1,084.00p 1,060.00p 1,070.00p 1262
23/12/2010 1,057.00p 1,065.00p 1,057.00p 1,058.00p 2545
22/12/2010 1,065.00p 1,083.92p 1,058.00p 1,058.00p 45764
21/12/2010 1,095.00p 1,095.00p 1,073.00p 1,079.00p 1463
20/12/2010 1,071.00p 1,100.00p 1,071.00p 1,095.00p 4098
17/12/2010 1,090.00p 1,105.00p 1,071.00p 1,096.00p 6633
16/12/2010 1,080.00p 1,100.00p 1,080.00p 1,089.00p 3638
15/12/2010 1,080.00p 1,099.00p 1,080.00p 1,080.00p 2108
14/12/2010 1,099.00p 1,100.00p 1,075.62p 1,099.00p 4319
13/12/2010 1,080.00p 1,100.00p 1,080.00p 1,100.00p 3065
10/12/2010 1,080.00p 1,095.90p 1,080.00p 1,080.00p 2973
09/12/2010 1,095.00p 1,105.00p 1,070.00p 1,070.00p 13896
08/12/2010 1,064.00p 1,094.50p 1,042.00p 1,090.00p 17268
07/12/2010 1,055.00p 1,069.40p 1,050.31p 1,055.00p 6186
06/12/2010 1,010.00p 1,060.00p 991.33p 1,060.00p 23747
03/12/2010 1,014.00p 1,014.00p 990.00p 1,000.00p 86827
02/12/2010 997.50p 1,012.00p 997.00p 1,000.00p 5394
01/12/2010 1,005.00p 1,008.00p 996.00p 1,008.00p 9473
30/11/2010 990.50p 1,000.00p 990.00p 1,000.00p 3150
29/11/2010 1,005.00p 1,005.00p 1,000.00p 1,003.00p 546824
26/11/2010 994.00p 1,003.00p 994.00p 1,003.00p 34295
25/11/2010 995.50p 1,001.00p 995.50p 1,000.00p 36759
24/11/2010 1,000.00p 1,006.00p 1,000.00p 1,000.00p 37760
23/11/2010 990.00p 1,015.00p 990.00p 1,000.00p 11420
22/11/2010 1,014.00p 1,014.00p 1,001.00p 1,001.00p 2249
19/11/2010 1,008.00p 1,010.00p 1,000.00p 1,000.00p 6429
18/11/2010 995.00p 1,000.00p 995.00p 1,000.00p 8385
17/11/2010 992.00p 1,000.00p 988.96p 1,000.00p 45845
16/11/2010 992.00p 1,000.00p 985.00p 1,000.00p 8201
15/11/2010 985.00p 995.00p 985.00p 995.00p 62143
12/11/2010 996.00p 1,000.00p 985.10p 997.00p 5725
11/11/2010 995.00p 996.59p 990.00p 996.50p 3700
10/11/2010 991.50p 1,000.00p 990.60p 992.00p 6183
09/11/2010 994.00p 1,000.00p 980.00p 1,000.00p 104015
08/11/2010 980.00p 992.00p 980.00p 990.00p 9454
05/11/2010 988.00p 1,002.00p 983.00p 1,002.00p 15006
04/11/2010 1,005.00p 1,015.00p 987.00p 987.00p 5561
03/11/2010 1,007.00p 1,013.00p 991.00p 991.00p 36348
02/11/2010 1,000.00p 1,009.00p 1,000.00p 1,009.00p 5556
01/11/2010 1,018.00p 1,019.00p 985.00p 997.00p 302928
29/10/2010 1,015.00p 1,024.00p 1,000.00p 1,023.00p 56128
28/10/2010 1,010.00p 1,025.00p 999.00p 1,025.00p 5630
27/10/2010 1,025.00p 1,025.00p 1,001.00p 1,017.00p 4189
26/10/2010 1,016.00p 1,025.00p 1,009.04p 1,025.00p 7656
25/10/2010 1,024.00p 1,025.00p 1,000.00p 1,009.00p 16248
22/10/2010 1,002.00p 1,024.00p 996.50p 1,001.00p 32213
21/10/2010 1,024.00p 1,024.00p 995.00p 1,002.00p 13966
20/10/2010 1,000.00p 1,002.00p 996.00p 1,000.00p 13811
19/10/2010 993.50p 995.00p 991.05p 993.50p 1674
18/10/2010 1,010.00p 1,010.00p 995.50p 996.00p 28924
15/10/2010 987.00p 1,010.00p 987.00p 1,010.00p 76829
14/10/2010 990.00p 1,010.00p 985.00p 988.00p 18194
13/10/2010 1,009.00p 1,010.00p 991.00p 991.00p 11314
12/10/2010 1,006.00p 1,006.00p 975.97p 993.50p 141009
11/10/2010 1,001.00p 1,007.00p 997.00p 1,007.00p 22371
08/10/2010 1,000.00p 1,031.92p 1,000.00p 1,000.00p 14280
07/10/2010 1,019.00p 1,030.00p 1,000.00p 1,000.00p 6165
06/10/2010 1,015.00p 1,016.00p 1,000.00p 1,000.00p 14222
05/10/2010 1,015.00p 1,015.00p 993.50p 1,000.00p 14641
04/10/2010 980.00p 1,012.29p 980.00p 990.00p 206226
01/10/2010 915.00p 915.00p 882.00p 891.00p 4762
30/09/2010 896.00p 909.50p 886.00p 886.00p 5094
29/09/2010 890.50p 904.04p 890.00p 891.50p 4256
28/09/2010 882.50p 907.40p 882.50p 885.50p 3977
27/09/2010 916.00p 917.00p 890.00p 893.50p 15529
24/09/2010 890.00p 920.00p 890.00p 916.00p 17333
23/09/2010 897.50p 897.50p 886.00p 890.00p 10441
22/09/2010 875.00p 883.50p 864.00p 875.50p 7095
21/09/2010 865.00p 870.00p 861.00p 861.00p 27378
20/09/2010 865.00p 875.00p 865.00p 867.00p 6686
17/09/2010 875.00p 878.00p 846.00p 846.00p 11752
16/09/2010 871.00p 887.50p 871.00p 871.00p 58468
15/09/2010 865.00p 888.00p 865.00p 888.00p 6577
14/09/2010 870.00p 890.00p 870.00p 880.00p 81020
13/09/2010 873.00p 899.50p 873.00p 880.00p 5024
10/09/2010 865.00p 895.00p 865.00p 886.50p 15421
09/09/2010 860.00p 874.50p 847.00p 851.00p 5951
08/09/2010 849.00p 880.00p 838.00p 880.00p 19158
07/09/2010 834.50p 850.50p 827.50p 841.00p 8058
06/09/2010 830.50p 860.00p 830.50p 860.00p 4243
03/09/2010 835.00p 855.00p 835.00p 842.00p 10791
02/09/2010 835.00p 855.00p 835.00p 855.00p 45773
01/09/2010 858.00p 858.00p 830.00p 851.50p 88158
31/08/2010 825.00p 863.58p 812.71p 846.00p 40476
27/08/2010 775.00p 841.00p 775.00p 841.00p 39049
26/08/2010 745.00p 770.00p 730.50p 770.00p 1896208
25/08/2010 735.00p 742.81p 728.00p 742.50p 153750
24/08/2010 737.50p 740.00p 735.00p 735.00p 12859
23/08/2010 735.50p 750.55p 735.00p 736.00p 23475
20/08/2010 749.00p 749.50p 730.00p 730.00p 3772
19/08/2010 745.00p 750.00p 735.70p 736.50p 67111

*Close Price adjusted for both dividends and splits