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
09/02/2024 1,540.00p 1,580.00p 1,530.00p 1,570.00p 156143
08/02/2024 1,526.00p 1,580.00p 1,515.67p 1,574.00p 28355
07/02/2024 1,472.00p 1,526.00p 1,468.00p 1,514.00p 48412
06/02/2024 1,430.00p 1,502.00p 1,420.00p 1,502.00p 224122
05/02/2024 1,424.00p 1,454.00p 1,410.00p 1,430.00p 171817
02/02/2024 1,430.00p 1,468.00p 1,416.00p 1,448.00p 32342
01/02/2024 1,398.00p 1,458.00p 1,382.00p 1,436.00p 66502
31/01/2024 1,390.00p 1,456.00p 1,372.00p 1,408.00p 200002
30/01/2024 1,362.00p 1,388.00p 1,362.00p 1,378.00p 28475
29/01/2024 1,360.00p 1,388.00p 1,348.00p 1,366.00p 9857
26/01/2024 1,350.00p 1,380.00p 1,319.60p 1,364.00p 216082
25/01/2024 1,330.00p 1,366.00p 1,328.47p 1,350.00p 378313
24/01/2024 1,284.00p 1,330.00p 1,270.00p 1,322.00p 22873
23/01/2024 1,260.00p 1,298.00p 1,238.00p 1,278.00p 311775
22/01/2024 1,252.00p 1,288.00p 1,238.00p 1,264.00p 177161
19/01/2024 1,232.00p 1,238.00p 1,206.00p 1,238.00p 41772
18/01/2024 1,256.00p 1,270.00p 1,202.00p 1,220.00p 38664
17/01/2024 1,288.00p 1,288.00p 1,226.00p 1,242.00p 66878
16/01/2024 1,290.00p 1,328.00p 1,284.00p 1,284.00p 37266
15/01/2024 1,296.00p 1,326.00p 1,280.00p 1,318.00p 31608
12/01/2024 1,304.00p 1,356.00p 1,290.00p 1,300.00p 59684
11/01/2024 1,322.00p 1,344.00p 1,295.60p 1,318.00p 22214
10/01/2024 1,278.00p 1,306.00p 1,270.00p 1,290.00p 23012
09/01/2024 1,294.00p 1,318.00p 1,282.00p 1,310.00p 23932
08/01/2024 1,270.00p 1,298.00p 1,254.00p 1,298.00p 108101
05/01/2024 1,240.00p 1,286.00p 1,222.00p 1,280.00p 70610
04/01/2024 1,236.00p 1,284.00p 1,226.00p 1,256.00p 26194
03/01/2024 1,262.00p 1,286.00p 1,228.00p 1,234.00p 17534
02/01/2024 1,390.00p 1,390.00p 1,260.00p 1,276.00p 26255
29/12/2023 1,378.00p 1,394.00p 1,356.00p 1,356.00p 5932
28/12/2023 1,368.00p 1,398.90p 1,358.00p 1,358.00p 9788
27/12/2023 1,364.00p 1,426.00p 1,356.00p 1,368.00p 31955
22/12/2023 1,354.00p 1,354.00p 1,320.00p 1,354.00p 6466
21/12/2023 1,294.00p 1,354.00p 1,291.08p 1,342.00p 18441
20/12/2023 1,300.00p 1,334.00p 1,272.45p 1,324.00p 38219
19/12/2023 1,280.00p 1,320.00p 1,254.00p 1,272.00p 25775
18/12/2023 1,240.00p 1,279.10p 1,240.00p 1,250.00p 51940
15/12/2023 1,230.00p 1,302.00p 1,230.00p 1,250.00p 113128
14/12/2023 1,154.00p 1,262.00p 1,148.00p 1,258.00p 108702
13/12/2023 1,140.00p 1,171.58p 1,130.00p 1,154.00p 96355
12/12/2023 1,200.00p 1,206.00p 1,154.00p 1,154.00p 17759
11/12/2023 1,160.00p 1,194.00p 1,160.00p 1,190.00p 27414
08/12/2023 1,180.00p 1,202.00p 1,176.00p 1,196.00p 20635
07/12/2023 1,206.00p 1,206.00p 1,174.00p 1,180.00p 29945
06/12/2023 1,140.00p 1,206.00p 1,140.00p 1,166.00p 35217
05/12/2023 1,200.00p 1,210.00p 1,168.56p 1,186.00p 43870
04/12/2023 1,182.00p 1,230.00p 1,182.00p 1,230.00p 34783
01/12/2023 1,160.00p 1,224.00p 1,160.00p 1,200.00p 47438
30/11/2023 1,246.00p 1,274.00p 1,200.00p 1,200.00p 815040
29/11/2023 1,220.00p 1,268.00p 1,220.00p 1,258.00p 95162
28/11/2023 1,292.00p 1,292.00p 1,200.00p 1,226.00p 196444
27/11/2023 1,280.00p 1,296.00p 1,260.00p 1,290.00p 34216
24/11/2023 1,268.00p 1,280.00p 1,260.00p 1,280.00p 50290
23/11/2023 1,236.00p 1,280.00p 1,236.00p 1,280.00p 24318
22/11/2023 1,286.00p 1,296.00p 1,244.00p 1,250.00p 20843
21/11/2023 1,386.00p 1,386.00p 1,290.00p 1,294.00p 38811
20/11/2023 1,270.00p 1,366.00p 1,270.00p 1,364.00p 29416
17/11/2023 1,268.00p 1,328.00p 1,268.00p 1,306.00p 19873
16/11/2023 1,240.00p 1,296.00p 1,240.00p 1,286.00p 53845
15/11/2023 1,210.00p 1,280.00p 1,210.00p 1,250.00p 48880
14/11/2023 1,250.00p 1,272.00p 1,220.00p 1,266.00p 51644
13/11/2023 1,210.00p 1,260.00p 1,210.00p 1,252.00p 78884
10/11/2023 1,278.00p 1,308.00p 1,210.00p 1,238.00p 44688
09/11/2023 1,266.00p 1,358.00p 1,254.00p 1,310.00p 141080
08/11/2023 1,316.00p 1,378.00p 1,260.13p 1,278.00p 387358
07/11/2023 1,200.00p 1,348.00p 1,200.00p 1,330.00p 969368
06/11/2023 1,092.00p 1,096.00p 1,031.00p 1,036.00p 45049
03/11/2023 1,082.00p 1,102.00p 991.01p 1,084.00p 52701
02/11/2023 1,140.00p 1,169.48p 1,040.00p 1,048.00p 151509
01/11/2023 1,100.00p 1,146.67p 1,100.00p 1,142.00p 393170
31/10/2023 1,146.00p 1,148.54p 1,096.00p 1,096.00p 716828
30/10/2023 1,122.00p 1,136.00p 1,100.00p 1,110.00p 71403
27/10/2023 1,050.00p 1,158.00p 1,022.00p 1,112.00p 351999
26/10/2023 997.00p 1,030.00p 991.00p 1,006.00p 46928
25/10/2023 999.00p 1,036.00p 993.00p 1,024.00p 63913
24/10/2023 999.00p 1,022.00p 990.00p 1,000.00p 52700
23/10/2023 992.00p 1,014.00p 990.00p 1,010.00p 53705
20/10/2023 1,020.00p 1,020.00p 990.00p 1,000.00p 83367
19/10/2023 1,016.00p 1,028.60p 995.00p 1,006.00p 65211
18/10/2023 990.00p 1,026.00p 980.00p 1,012.00p 67311
17/10/2023 1,026.00p 1,060.00p 990.00p 994.00p 67682
16/10/2023 991.00p 1,004.00p 977.99p 1,000.00p 85263
13/10/2023 985.00p 1,004.00p 959.45p 994.00p 177002
12/10/2023 999.00p 1,024.00p 980.00p 1,000.00p 238883
11/10/2023 980.00p 1,026.00p 932.50p 1,000.00p 124041
10/10/2023 900.00p 976.00p 890.00p 971.00p 235723
09/10/2023 778.00p 900.03p 769.00p 887.00p 1281358
06/10/2023 808.00p 811.00p 682.40p 776.00p 2299822
05/10/2023 921.00p 959.57p 792.80p 809.00p 171584
04/10/2023 981.00p 1,000.00p 882.36p 917.00p 198487
03/10/2023 1,136.00p 1,198.00p 973.00p 1,000.00p 555636
02/10/2023 1,606.00p 1,666.00p 1,138.00p 1,138.00p 543565
29/09/2023 2,375.00p 2,400.00p 2,360.00p 2,360.00p 20847
28/09/2023 2,370.00p 2,403.35p 2,356.25p 2,365.00p 14162
27/09/2023 2,365.00p 2,393.70p 2,345.00p 2,365.00p 14598
26/09/2023 2,370.00p 2,376.37p 2,350.00p 2,365.00p 6928
25/09/2023 2,395.00p 2,415.60p 2,345.00p 2,365.00p 33320
22/09/2023 2,335.00p 2,485.00p 2,335.00p 2,435.00p 31015
21/09/2023 2,440.00p 2,489.20p 2,395.00p 2,415.00p 40221
20/09/2023 2,345.00p 2,465.00p 2,340.00p 2,440.00p 34262
19/09/2023 2,290.00p 2,465.00p 2,275.00p 2,395.00p 54190
18/09/2023 2,250.00p 2,310.00p 2,230.00p 2,280.00p 7446
15/09/2023 2,270.00p 2,290.00p 2,227.50p 2,235.00p 24062
14/09/2023 2,210.00p 2,255.00p 2,200.00p 2,235.00p 4805
13/09/2023 2,200.00p 2,240.00p 2,197.50p 2,240.00p 5050
12/09/2023 2,205.00p 2,215.00p 2,175.00p 2,210.00p 6266
11/09/2023 2,185.00p 2,215.00p 2,165.00p 2,175.00p 5874
08/09/2023 2,195.00p 2,205.00p 2,140.00p 2,175.00p 1669
07/09/2023 2,120.00p 2,195.00p 2,095.00p 2,185.00p 16025
06/09/2023 2,275.00p 2,313.00p 2,101.42p 2,145.00p 8664
05/09/2023 2,245.00p 2,265.00p 2,155.00p 2,235.00p 17978
04/09/2023 2,070.00p 2,265.00p 2,070.00p 2,250.00p 9550
01/09/2023 2,115.00p 2,161.75p 2,087.50p 2,110.00p 11477
31/08/2023 2,160.00p 2,195.00p 2,117.87p 2,155.00p 37555
30/08/2023 2,125.00p 2,170.00p 2,100.00p 2,105.00p 20715
29/08/2023 2,165.00p 2,189.46p 2,110.00p 2,165.00p 8314
25/08/2023 2,120.00p 2,150.00p 2,075.00p 2,100.00p 113980
24/08/2023 2,155.00p 2,155.00p 2,105.00p 2,120.00p 11467
23/08/2023 2,150.00p 2,180.00p 2,085.00p 2,105.00p 14369
22/08/2023 2,260.00p 2,287.50p 2,142.05p 2,185.00p 1078691
21/08/2023 2,300.00p 2,310.00p 2,250.00p 2,260.00p 294785
18/08/2023 2,310.00p 2,325.00p 2,275.00p 2,315.00p 121198
17/08/2023 2,310.00p 2,375.93p 2,290.00p 2,320.00p 112413
16/08/2023 2,300.00p 2,330.00p 2,219.50p 2,310.00p 18891
15/08/2023 2,305.00p 2,348.95p 2,265.00p 2,270.00p 8951
14/08/2023 2,300.00p 2,380.00p 2,270.00p 2,300.00p 56428
11/08/2023 2,300.00p 2,336.25p 2,230.00p 2,305.00p 50405
10/08/2023 2,260.00p 2,260.00p 2,220.00p 2,240.00p 22535
09/08/2023 2,205.00p 2,285.00p 2,135.00p 2,250.00p 53161
08/08/2023 2,150.00p 2,190.00p 2,135.00p 2,180.00p 5342
07/08/2023 2,115.00p 2,130.00p 2,115.00p 2,130.00p 7036
04/08/2023 2,135.00p 2,140.00p 2,078.25p 2,120.00p 11212
03/08/2023 1,976.00p 2,055.00p 1,956.00p 2,055.00p 76717
02/08/2023 1,998.00p 2,043.24p 1,930.00p 1,972.00p 11156
01/08/2023 2,040.00p 2,200.00p 2,000.00p 2,010.00p 98235
31/07/2023 2,115.00p 2,123.75p 2,015.00p 2,040.00p 14600
28/07/2023 2,110.00p 2,175.00p 2,025.40p 2,100.00p 7677
27/07/2023 2,115.00p 2,150.00p 2,045.00p 2,095.00p 15984
26/07/2023 1,954.00p 2,130.00p 1,954.00p 2,105.00p 23606
25/07/2023 2,045.00p 2,055.00p 1,983.07p 2,000.00p 10855
24/07/2023 2,100.00p 2,115.00p 2,000.00p 2,000.00p 7354
21/07/2023 2,060.00p 2,085.00p 2,015.00p 2,050.00p 13387
20/07/2023 2,095.00p 2,100.00p 2,060.00p 2,075.00p 6117
19/07/2023 2,090.00p 2,180.00p 2,085.00p 2,090.00p 13945
18/07/2023 1,966.00p 2,130.00p 1,887.36p 2,115.00p 67452
17/07/2023 1,936.00p 1,958.00p 1,898.00p 1,934.00p 32129
14/07/2023 1,906.00p 1,971.76p 1,885.00p 1,946.00p 33576
13/07/2023 1,840.00p 1,896.00p 1,776.00p 1,896.00p 75155
12/07/2023 1,810.00p 1,836.00p 1,786.10p 1,800.00p 37233
11/07/2023 1,800.00p 1,810.00p 1,743.27p 1,800.00p 9506
10/07/2023 1,850.00p 1,900.00p 1,784.00p 1,806.00p 10824
07/07/2023 1,876.00p 1,941.00p 1,850.00p 1,866.00p 10975
06/07/2023 1,940.00p 1,964.00p 1,856.00p 1,876.00p 37436
05/07/2023 1,966.00p 2,020.00p 1,900.00p 1,938.00p 14498
04/07/2023 1,968.00p 2,045.00p 1,915.00p 1,962.00p 13070
03/07/2023 1,930.00p 2,059.25p 1,918.00p 1,978.00p 15186
30/06/2023 2,035.00p 2,042.57p 1,950.00p 1,968.00p 10688
29/06/2023 2,025.00p 2,105.00p 2,000.00p 2,020.00p 4739
28/06/2023 2,085.00p 2,137.25p 2,040.00p 2,070.00p 20028
27/06/2023 2,105.00p 2,220.00p 2,062.53p 2,080.00p 9063
26/06/2023 2,095.00p 2,150.00p 2,014.73p 2,095.00p 4233
23/06/2023 2,000.00p 2,160.00p 2,000.00p 2,045.00p 7200
22/06/2023 2,050.00p 2,065.00p 1,938.00p 2,035.00p 26687
21/06/2023 2,130.00p 2,147.25p 2,060.00p 2,090.00p 16705
20/06/2023 2,135.00p 2,186.32p 2,055.00p 2,070.00p 16760
19/06/2023 2,125.00p 2,140.00p 2,110.00p 2,135.00p 3155
16/06/2023 2,200.00p 2,200.00p 2,130.00p 2,140.00p 31153
15/06/2023 2,180.00p 2,195.00p 2,175.00p 2,180.00p 6446
14/06/2023 2,200.00p 2,238.00p 2,190.00p 2,200.00p 10420
13/06/2023 2,200.00p 2,200.00p 2,170.00p 2,200.00p 5130
12/06/2023 2,240.00p 2,240.00p 2,150.00p 2,185.00p 7099
09/06/2023 2,075.00p 2,239.00p 2,075.00p 2,155.00p 3717
08/06/2023 2,170.00p 2,225.00p 2,155.00p 2,175.00p 7183
07/06/2023 2,185.00p 2,220.00p 2,151.75p 2,205.00p 9186
06/06/2023 2,240.00p 2,240.00p 2,190.00p 2,225.00p 26052
05/06/2023 2,250.00p 2,250.00p 2,180.00p 2,210.00p 40193
02/06/2023 2,150.00p 2,205.00p 2,085.00p 2,205.00p 26062
01/06/2023 2,185.00p 2,185.00p 2,075.00p 2,120.00p 11614
31/05/2023 2,195.00p 2,195.00p 2,075.00p 2,085.00p 37350
30/05/2023 2,190.00p 2,190.00p 2,075.00p 2,105.00p 9989
26/05/2023 2,145.00p 2,145.00p 2,080.00p 2,095.00p 11507
25/05/2023 2,200.00p 2,200.00p 2,135.00p 2,135.00p 11142
24/05/2023 2,220.00p 2,230.00p 2,175.00p 2,210.00p 29288
23/05/2023 2,320.00p 2,320.00p 2,215.00p 2,220.00p 12487
22/05/2023 2,210.00p 2,332.75p 2,200.00p 2,220.00p 10415
19/05/2023 2,255.00p 2,359.38p 2,200.00p 2,200.00p 14311
18/05/2023 2,200.00p 2,255.00p 2,200.00p 2,240.00p 12185
17/05/2023 2,220.00p 2,365.00p 2,200.00p 2,220.00p 14647
16/05/2023 2,255.00p 2,261.24p 2,190.00p 2,220.00p 15617
15/05/2023 2,245.00p 2,305.00p 2,215.00p 2,245.00p 10213
12/05/2023 2,320.00p 2,320.00p 2,205.00p 2,225.00p 7204
11/05/2023 2,285.00p 2,350.00p 2,210.00p 2,230.00p 14150
10/05/2023 2,270.00p 2,415.00p 2,240.00p 2,280.00p 14711
09/05/2023 2,280.00p 2,358.55p 2,215.00p 2,260.00p 10217
05/05/2023 2,305.00p 2,385.00p 2,255.00p 2,265.00p 16744
04/05/2023 2,180.00p 2,340.00p 2,180.00p 2,335.00p 404393
03/05/2023 2,255.00p 2,300.00p 2,205.00p 2,270.00p 28260
02/05/2023 2,265.00p 2,295.00p 2,235.00p 2,245.00p 35233
28/04/2023 2,175.00p 2,240.00p 2,175.00p 2,215.00p 50045
27/04/2023 2,135.00p 2,205.00p 2,130.00p 2,195.00p 24184

*Close Price adjusted for both dividends and splits