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
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
26/04/2023 2,125.00p 2,170.00p 2,105.00p 2,145.00p 56593
25/04/2023 2,155.00p 2,210.00p 2,125.00p 2,175.00p 14451
24/04/2023 2,210.00p 2,210.00p 2,100.00p 2,150.00p 34653
21/04/2023 2,105.00p 2,210.00p 2,063.75p 2,140.00p 31401
20/04/2023 2,090.00p 2,173.75p 2,078.10p 2,110.00p 17583
19/04/2023 2,100.00p 2,130.00p 2,040.00p 2,085.00p 113591
18/04/2023 2,040.00p 2,156.75p 2,026.30p 2,130.00p 48675
17/04/2023 2,025.00p 2,075.00p 1,986.00p 2,075.00p 24030
14/04/2023 1,982.00p 2,025.00p 1,843.55p 2,025.00p 177570
13/04/2023 1,826.00p 1,914.00p 1,802.00p 1,880.00p 276829
12/04/2023 1,888.00p 1,948.00p 1,832.00p 1,860.00p 57502
11/04/2023 1,912.00p 1,984.00p 1,864.00p 1,894.00p 34404
06/04/2023 1,890.00p 1,969.80p 1,890.00p 1,904.00p 43042
05/04/2023 1,920.00p 1,980.20p 1,898.00p 1,930.00p 6596
04/04/2023 2,000.00p 2,000.00p 1,940.38p 1,960.00p 125646
03/04/2023 1,942.00p 2,050.00p 1,942.00p 2,000.00p 42381
31/03/2023 2,000.00p 2,036.44p 1,962.50p 2,035.00p 14503
30/03/2023 2,025.00p 2,090.00p 1,960.00p 2,020.00p 51366
29/03/2023 2,035.00p 2,050.00p 1,978.22p 2,005.00p 71265
28/03/2023 2,050.00p 2,079.00p 1,974.00p 1,996.00p 14259
27/03/2023 2,105.00p 2,115.00p 2,030.00p 2,035.00p 14272
24/03/2023 2,095.00p 2,110.00p 2,015.00p 2,085.00p 14167
23/03/2023 2,090.00p 2,191.75p 2,010.00p 2,090.00p 9060
22/03/2023 2,075.00p 2,086.40p 1,982.00p 2,055.00p 13824
21/03/2023 2,010.00p 2,145.00p 1,985.09p 2,060.00p 87306
20/03/2023 1,984.00p 2,161.00p 1,984.00p 2,035.00p 13053
17/03/2023 2,125.00p 2,148.50p 2,050.00p 2,080.00p 47794
16/03/2023 2,175.00p 2,180.00p 2,050.00p 2,105.00p 36036
15/03/2023 2,130.00p 2,172.25p 2,080.00p 2,115.00p 32817
14/03/2023 2,155.00p 2,185.00p 2,102.00p 2,175.00p 39069
13/03/2023 2,155.00p 2,193.40p 2,084.00p 2,155.00p 152112
10/03/2023 2,200.00p 2,225.00p 2,140.00p 2,190.00p 31581
09/03/2023 2,300.00p 2,340.00p 2,220.00p 2,235.00p 69730
08/03/2023 2,250.00p 2,340.00p 2,215.00p 2,315.00p 23641
07/03/2023 2,310.00p 2,343.00p 2,211.75p 2,320.00p 56096
06/03/2023 2,235.00p 2,260.00p 2,170.50p 2,240.00p 17893
03/03/2023 2,320.00p 2,355.00p 2,200.00p 2,225.00p 47968
02/03/2023 2,300.00p 2,323.50p 2,250.00p 2,265.00p 82341
01/03/2023 2,405.00p 2,504.00p 2,315.00p 2,345.00p 46420
28/02/2023 2,370.00p 2,388.06p 2,161.07p 2,340.00p 821962
27/02/2023 2,445.00p 2,497.50p 2,380.00p 2,450.00p 34962
24/02/2023 2,490.00p 2,520.00p 2,420.00p 2,435.00p 56445
23/02/2023 2,590.00p 2,600.00p 2,380.00p 2,470.00p 25442
22/02/2023 2,495.00p 2,540.00p 2,325.00p 2,480.00p 23615
21/02/2023 2,595.00p 2,666.25p 2,415.00p 2,435.00p 55342
20/02/2023 2,700.00p 2,700.00p 2,540.00p 2,570.00p 17915
17/02/2023 2,750.00p 2,750.00p 2,560.00p 2,585.00p 15770
16/02/2023 2,620.00p 2,705.00p 2,547.90p 2,635.00p 22420
15/02/2023 2,555.00p 2,620.00p 2,475.00p 2,600.00p 21930
14/02/2023 2,595.00p 2,664.62p 2,530.00p 2,540.00p 25558
13/02/2023 2,600.00p 2,655.00p 2,588.08p 2,640.00p 23544
10/02/2023 2,570.00p 2,640.00p 2,545.00p 2,590.00p 41723
09/02/2023 2,540.00p 2,579.00p 2,485.00p 2,550.00p 41010
08/02/2023 2,565.00p 2,620.00p 2,502.07p 2,540.00p 38458
07/02/2023 2,545.00p 2,655.00p 2,440.00p 2,505.00p 14249
06/02/2023 2,550.00p 2,640.00p 2,450.00p 2,515.00p 23126
03/02/2023 2,540.00p 2,580.00p 2,470.00p 2,520.00p 26960
02/02/2023 2,445.00p 2,585.00p 2,425.00p 2,580.00p 86539
01/02/2023 2,400.00p 2,475.00p 2,400.00p 2,435.00p 28008
31/01/2023 2,400.00p 2,450.00p 2,314.14p 2,425.00p 71762
30/01/2023 2,450.00p 2,450.00p 2,380.00p 2,400.00p 146583
27/01/2023 2,450.00p 2,478.40p 2,425.00p 2,450.00p 63841
26/01/2023 2,495.00p 2,520.00p 2,445.00p 2,450.00p 145250
25/01/2023 2,510.00p 2,655.81p 2,490.00p 2,510.00p 135840
24/01/2023 2,610.00p 2,680.00p 2,555.00p 2,680.00p 77756
23/01/2023 2,500.00p 2,650.00p 2,435.00p 2,600.00p 156472
20/01/2023 2,495.00p 2,540.00p 2,430.00p 2,445.00p 71540
19/01/2023 2,475.00p 2,485.00p 2,400.00p 2,460.00p 79867
18/01/2023 2,390.00p 2,480.00p 2,370.00p 2,445.00p 62680
17/01/2023 2,400.00p 2,463.84p 2,326.75p 2,400.00p 78038
16/01/2023 2,290.00p 2,340.00p 2,223.04p 2,305.00p 32236
13/01/2023 2,150.00p 2,385.00p 2,140.00p 2,300.00p 74120
12/01/2023 2,200.00p 2,245.00p 2,115.00p 2,155.00p 159256
11/01/2023 2,210.00p 2,220.00p 2,160.00p 2,165.00p 51958
10/01/2023 2,200.00p 2,255.00p 2,135.00p 2,160.00p 27530
09/01/2023 2,145.00p 2,260.00p 2,140.00p 2,245.00p 14730
06/01/2023 2,195.00p 2,235.98p 2,120.00p 2,200.00p 12684
05/01/2023 2,125.00p 2,220.00p 2,125.00p 2,185.00p 17724
04/01/2023 2,155.00p 2,217.86p 2,025.00p 2,180.00p 23368
03/01/2023 2,035.00p 2,156.87p 2,035.00p 2,085.00p 32802
30/12/2022 1,996.00p 2,035.00p 1,972.00p 2,035.00p 9700

*Close Price adjusted for both dividends and splits