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
02/11/2009 306.50p 306.50p 292.50p 295.00p 40725
30/10/2009 309.00p 309.00p 302.50p 306.50p 4500
29/10/2009 310.50p 310.50p 305.50p 309.00p 115424
28/10/2009 313.00p 313.00p 310.00p 311.00p 16674
27/10/2009 313.00p 314.00p 312.50p 313.00p 8756
26/10/2009 313.00p 313.00p 309.00p 313.00p 2706
23/10/2009 313.00p 313.00p 313.00p 313.00p 0
22/10/2009 312.00p 313.00p 308.00p 313.00p 1606
21/10/2009 315.00p 315.00p 311.00p 315.00p 500
20/10/2009 315.00p 315.00p 311.00p 315.00p 2000
19/10/2009 315.00p 312.00p 310.00p 315.00p 4585
16/10/2009 315.00p 315.00p 310.16p 315.00p 12000
15/10/2009 315.00p 315.00p 312.50p 315.00p 12400
14/10/2009 315.00p 315.00p 312.50p 315.00p 1025
13/10/2009 315.00p 315.00p 312.50p 315.00p 15499
12/10/2009 315.00p 315.00p 312.50p 315.00p 20183
09/10/2009 314.00p 314.00p 310.50p 314.00p 7860
08/10/2009 312.50p 314.00p 310.50p 314.00p 3109
07/10/2009 312.50p 312.50p 307.50p 312.50p 1470
06/10/2009 312.50p 312.50p 307.50p 312.50p 20409
05/10/2009 312.50p 312.50p 307.50p 312.50p 79519
02/10/2009 315.00p 315.00p 307.50p 312.50p 9668
01/10/2009 316.00p 312.16p 312.00p 316.00p 30211
30/09/2009 316.00p 316.00p 312.50p 316.00p 9366
29/09/2009 316.00p 316.00p 312.50p 316.00p 0
28/09/2009 316.00p 316.00p 312.50p 316.00p 25500
25/09/2009 316.00p 317.00p 316.00p 316.00p 6726
24/09/2009 316.00p 316.00p 312.50p 316.00p 1558
23/09/2009 316.00p 316.00p 312.50p 316.00p 1558
22/09/2009 316.00p 316.00p 312.50p 316.00p 2000
21/09/2009 317.00p 317.00p 312.50p 316.00p 19300

*Close Price adjusted for both dividends and splits