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
18/08/2010 730.00p 740.93p 730.00p 738.00p 24748
17/08/2010 730.00p 745.00p 730.00p 730.00p 10798
16/08/2010 735.50p 741.50p 726.50p 730.00p 247380
13/08/2010 735.00p 745.00p 735.00p 735.00p 11681
12/08/2010 745.00p 745.00p 735.00p 735.00p 83709
11/08/2010 745.00p 745.00p 735.00p 735.00p 11116
10/08/2010 758.50p 759.90p 735.00p 736.00p 18182
09/08/2010 735.00p 754.40p 735.00p 751.00p 12582
06/08/2010 735.00p 754.45p 735.00p 740.00p 46141
05/08/2010 730.00p 749.17p 730.00p 748.00p 47219
04/08/2010 735.00p 754.12p 729.75p 730.00p 609225
03/08/2010 725.00p 762.50p 725.00p 739.00p 26816
02/08/2010 680.00p 745.00p 680.00p 729.50p 205584
30/07/2010 650.00p 654.40p 640.00p 640.00p 4090
29/07/2010 659.50p 660.00p 655.00p 660.00p 6453
28/07/2010 636.00p 656.75p 636.00p 648.00p 6376
27/07/2010 632.00p 654.50p 632.00p 646.00p 7861
26/07/2010 631.00p 650.00p 631.00p 632.00p 22167
23/07/2010 649.00p 649.00p 631.32p 641.00p 106488
22/07/2010 630.00p 640.00p 630.00p 630.00p 43473
21/07/2010 630.00p 650.00p 630.00p 630.00p 1920
20/07/2010 641.00p 649.00p 633.00p 633.00p 2565
19/07/2010 651.50p 652.12p 636.66p 647.00p 9730
16/07/2010 665.00p 665.14p 637.43p 665.00p 89196
15/07/2010 646.00p 675.00p 644.36p 661.50p 33874
14/07/2010 626.00p 651.83p 626.00p 634.00p 8660
13/07/2010 628.00p 648.00p 628.00p 645.50p 37815
12/07/2010 625.50p 645.00p 620.00p 645.00p 36981
09/07/2010 645.00p 648.00p 625.20p 632.00p 3182
08/07/2010 630.50p 645.00p 627.81p 645.00p 236112
07/07/2010 635.00p 638.00p 625.20p 637.00p 5200
06/07/2010 620.50p 643.02p 620.50p 630.50p 13154
05/07/2010 595.00p 635.00p 595.00p 620.00p 91798
02/07/2010 575.00p 578.00p 554.50p 578.00p 188600
01/07/2010 560.50p 579.50p 553.00p 553.00p 8753
30/06/2010 565.00p 580.00p 554.00p 580.00p 136875
29/06/2010 560.00p 569.50p 555.00p 561.00p 43838
28/06/2010 556.00p 577.00p 556.00p 561.00p 24653
25/06/2010 580.00p 580.00p 560.00p 560.00p 3565
24/06/2010 580.00p 580.00p 560.00p 560.00p 4608
23/06/2010 560.00p 565.50p 560.00p 561.50p 3293
22/06/2010 565.00p 589.50p 560.00p 561.00p 2870
21/06/2010 585.50p 585.50p 568.01p 571.00p 7100
18/06/2010 588.00p 588.00p 558.00p 558.00p 10240
17/06/2010 575.00p 585.50p 570.00p 571.00p 93832
16/06/2010 570.00p 577.00p 570.00p 570.00p 9805
15/06/2010 572.00p 572.00p 572.00p 572.00p 19
14/06/2010 588.00p 588.00p 570.00p 571.50p 14490
11/06/2010 586.00p 586.00p 572.53p 586.00p 586
10/06/2010 567.00p 576.00p 567.00p 567.00p 819
09/06/2010 583.00p 588.00p 565.50p 576.00p 9255
08/06/2010 588.00p 589.00p 567.00p 589.00p 3039
07/06/2010 581.00p 581.00p 579.58p 581.00p 1008
04/06/2010 588.00p 588.00p 565.00p 582.00p 2048
03/06/2010 587.50p 587.50p 575.50p 587.50p 40174
02/06/2010 585.00p 585.00p 563.71p 575.00p 66983
01/06/2010 565.00p 570.00p 560.17p 565.00p 13633
28/05/2010 575.00p 575.00p 562.50p 562.50p 36740
27/05/2010 580.50p 600.97p 575.00p 585.00p 17077
26/05/2010 500.00p 605.00p 490.15p 594.00p 219934
25/05/2010 500.00p 500.20p 480.00p 480.00p 59530
24/05/2010 520.00p 520.00p 513.00p 520.00p 889
21/05/2010 510.00p 511.53p 505.20p 507.00p 14266
20/05/2010 522.00p 538.00p 510.00p 510.00p 16821
19/05/2010 554.50p 557.38p 519.00p 519.00p 10427
18/05/2010 553.00p 563.00p 550.00p 560.00p 6571
17/05/2010 553.50p 569.34p 553.50p 557.00p 856
14/05/2010 563.00p 570.00p 555.00p 555.00p 6350
13/05/2010 550.00p 573.00p 530.50p 573.00p 12457
12/05/2010 542.00p 545.00p 535.00p 545.00p 900
11/05/2010 536.00p 536.00p 532.00p 533.50p 5750
10/05/2010 522.50p 536.00p 512.00p 536.00p 6082
07/05/2010 525.00p 532.50p 505.00p 505.00p 11668
06/05/2010 535.00p 550.00p 525.10p 540.00p 11210
05/05/2010 557.50p 557.50p 530.20p 535.50p 8787
04/05/2010 555.00p 566.81p 548.20p 557.50p 4285
30/04/2010 557.50p 557.50p 557.00p 557.00p 0
29/04/2010 567.00p 567.00p 557.50p 557.50p 1240
28/04/2010 550.00p 570.00p 541.87p 567.00p 24783
27/04/2010 585.00p 585.00p 568.20p 569.00p 4267
26/04/2010 573.00p 585.00p 570.00p 585.00p 64454
23/04/2010 577.00p 577.68p 560.00p 560.00p 33717
22/04/2010 570.00p 580.00p 570.00p 580.00p 7389
21/04/2010 570.00p 570.00p 557.00p 566.00p 30011
20/04/2010 580.00p 584.75p 575.10p 577.50p 6166
19/04/2010 575.00p 585.00p 575.00p 585.00p 22105
16/04/2010 580.00p 591.75p 573.84p 576.00p 32009
15/04/2010 582.00p 595.00p 573.00p 586.50p 21128
14/04/2010 593.00p 602.00p 577.00p 602.00p 23615
13/04/2010 505.00p 597.00p 505.00p 588.00p 110188
12/04/2010 500.00p 515.00p 500.00p 514.00p 29521
09/04/2010 485.00p 494.00p 477.26p 480.00p 15489
08/04/2010 490.00p 496.00p 486.05p 487.50p 11040
07/04/2010 468.00p 490.00p 453.47p 490.00p 31786
06/04/2010 443.00p 456.87p 443.00p 455.00p 8009
01/04/2010 437.00p 454.90p 437.00p 454.75p 21715
31/03/2010 437.00p 437.00p 427.02p 437.00p 8304
30/03/2010 433.00p 433.00p 425.08p 429.00p 81899
29/03/2010 433.00p 433.00p 422.00p 433.00p 7601
26/03/2010 432.00p 433.00p 420.13p 433.00p 6674
25/03/2010 425.00p 433.00p 420.10p 433.00p 13308
24/03/2010 436.00p 436.00p 435.50p 436.00p 808
23/03/2010 436.00p 436.00p 426.32p 436.00p 4559
22/03/2010 436.00p 436.00p 426.32p 436.00p 2192
19/03/2010 434.00p 434.00p 425.00p 434.00p 15100
18/03/2010 425.00p 433.00p 425.00p 425.00p 31241
17/03/2010 425.00p 437.00p 425.00p 437.00p 4894
16/03/2010 438.00p 445.00p 435.00p 435.00p 19488
15/03/2010 435.00p 441.60p 435.00p 435.00p 479
12/03/2010 442.50p 442.50p 441.50p 442.50p 458
11/03/2010 442.50p 442.50p 438.75p 438.75p 17373
10/03/2010 442.50p 442.50p 435.00p 442.50p 9330
09/03/2010 442.50p 442.50p 433.00p 442.50p 1718
08/03/2010 442.50p 442.50p 441.00p 442.50p 6164
05/03/2010 435.00p 443.00p 432.50p 441.00p 538403
04/03/2010 426.00p 433.80p 426.00p 432.50p 27305
03/03/2010 426.00p 433.91p 426.00p 426.00p 126951
02/03/2010 430.00p 435.00p 425.00p 435.00p 10025
01/03/2010 420.00p 430.00p 420.00p 430.00p 20476
26/02/2010 420.00p 428.91p 420.00p 421.00p 48041
25/02/2010 427.00p 438.00p 421.00p 421.00p 14765
24/02/2010 430.00p 438.00p 430.00p 433.50p 9473
23/02/2010 440.00p 440.00p 428.00p 440.00p 10920
22/02/2010 435.00p 440.00p 427.00p 438.00p 1141781
19/02/2010 414.50p 424.90p 414.50p 422.00p 1050
18/02/2010 419.00p 419.00p 418.50p 418.50p 82
17/02/2010 425.00p 425.00p 419.25p 422.50p 19133
16/02/2010 419.00p 425.00p 419.00p 425.00p 1872
15/02/2010 425.00p 425.00p 419.00p 419.00p 7952
12/02/2010 422.00p 422.00p 422.00p 422.00p 0
11/02/2010 422.00p 423.00p 422.00p 422.00p 8423
10/02/2010 428.00p 428.00p 428.00p 428.00p 0
09/02/2010 434.00p 434.00p 423.50p 428.00p 1500
08/02/2010 434.00p 434.00p 433.90p 434.00p 1002
05/02/2010 427.00p 434.00p 420.00p 434.00p 19904
04/02/2010 435.00p 435.00p 425.25p 425.25p 415
03/02/2010 435.00p 435.00p 431.00p 435.00p 71
02/02/2010 427.50p 427.50p 427.50p 427.50p 0
01/02/2010 427.50p 427.50p 422.00p 427.50p 2000
29/01/2010 420.00p 427.50p 420.00p 427.50p 0
28/01/2010 420.00p 433.75p 420.00p 420.00p 7122
27/01/2010 438.00p 438.00p 425.00p 438.00p 3253
26/01/2010 428.00p 437.00p 428.00p 431.50p 530
25/01/2010 433.00p 444.00p 428.00p 438.00p 14289
22/01/2010 435.00p 445.00p 435.00p 435.00p 2005
21/01/2010 450.00p 450.00p 435.00p 435.00p 1072
20/01/2010 443.00p 443.25p 442.50p 442.50p 2500
19/01/2010 447.00p 448.00p 447.00p 447.00p 1220
18/01/2010 443.25p 445.00p 442.25p 445.00p 119210
15/01/2010 443.25p 448.00p 443.22p 443.25p 45111
14/01/2010 450.00p 450.00p 448.00p 450.00p 306
13/01/2010 445.00p 447.50p 445.00p 447.50p 12021
12/01/2010 455.00p 455.00p 445.00p 445.00p 20027
11/01/2010 455.00p 455.00p 442.00p 455.00p 13541
08/01/2010 446.00p 446.00p 444.00p 446.00p 1200
07/01/2010 442.00p 446.00p 442.00p 446.00p 0
06/01/2010 439.00p 450.00p 439.00p 442.00p 25205
05/01/2010 448.00p 448.00p 439.00p 442.75p 3811
04/01/2010 450.00p 452.00p 443.00p 445.00p 4830
31/12/2009 439.75p 450.00p 437.00p 445.00p 9920
30/12/2009 440.00p 440.00p 430.00p 435.00p 12803
29/12/2009 440.00p 440.00p 430.00p 440.00p 17783
24/12/2009 440.00p 440.00p 434.75p 434.75p 5200
23/12/2009 430.00p 439.00p 430.00p 434.00p 18720
22/12/2009 432.00p 440.00p 432.00p 436.50p 19419
21/12/2009 445.00p 445.00p 430.50p 432.00p 14914
18/12/2009 451.00p 456.00p 447.78p 448.00p 261619
17/12/2009 451.00p 457.00p 447.00p 452.00p 90715
16/12/2009 457.00p 460.00p 447.55p 449.00p 328144
15/12/2009 440.00p 455.00p 440.00p 455.00p 20149
14/12/2009 455.00p 458.50p 445.50p 445.50p 45836
11/12/2009 442.50p 457.50p 441.20p 455.00p 24750
10/12/2009 420.00p 445.00p 420.00p 442.50p 24185
09/12/2009 418.50p 425.00p 418.00p 418.50p 6163
08/12/2009 412.50p 420.00p 412.50p 418.50p 1291
07/12/2009 390.00p 415.00p 390.00p 412.50p 85189
04/12/2009 390.00p 397.00p 389.50p 390.00p 8000
03/12/2009 390.00p 390.00p 385.00p 390.00p 700
02/12/2009 388.00p 396.00p 388.00p 390.00p 3250
01/12/2009 389.00p 389.00p 387.50p 388.00p 0
30/11/2009 389.00p 390.50p 389.00p 389.00p 0
27/11/2009 389.00p 390.50p 385.00p 389.00p 4000
26/11/2009 392.50p 397.00p 385.00p 390.00p 71146
25/11/2009 390.00p 397.00p 388.50p 392.50p 31393
24/11/2009 388.50p 393.85p 384.00p 388.00p 14637
23/11/2009 394.00p 400.00p 383.50p 388.50p 49602
20/11/2009 366.50p 395.00p 366.50p 392.50p 18578
19/11/2009 367.50p 372.00p 360.00p 372.00p 10265
18/11/2009 365.00p 375.00p 362.00p 367.50p 132592
17/11/2009 355.00p 370.00p 355.00p 362.50p 30250
16/11/2009 342.50p 370.00p 342.50p 355.00p 23770
13/11/2009 337.50p 345.00p 331.10p 337.50p 4500
12/11/2009 321.50p 345.00p 320.00p 337.50p 20699
11/11/2009 302.50p 325.00p 302.50p 319.50p 25199
10/11/2009 301.50p 304.50p 301.50p 302.50p 650
09/11/2009 296.50p 302.50p 296.50p 301.50p 9200
06/11/2009 296.50p 296.50p 292.50p 296.50p 0
05/11/2009 296.50p 296.50p 292.50p 296.50p 0
04/11/2009 290.00p 300.00p 296.50p 296.50p 13000
03/11/2009 295.00p 295.00p 287.50p 290.00p 56221

*Close Price adjusted for both dividends and splits