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
10/03/2022 3,600.00p 3,600.00p 3,450.00p 3,530.00p 22427
09/03/2022 3,515.00p 3,547.63p 3,446.25p 3,480.00p 22808
08/03/2022 3,775.00p 3,778.27p 3,420.00p 3,470.00p 95443
07/03/2022 3,480.00p 3,665.00p 3,300.00p 3,600.00p 31496
04/03/2022 3,765.00p 3,800.00p 3,485.00p 3,485.00p 36735
03/03/2022 3,825.00p 4,082.70p 3,640.00p 3,700.00p 79386
02/03/2022 4,015.00p 4,155.00p 4,000.00p 4,055.00p 39924
01/03/2022 4,290.00p 4,330.00p 3,823.25p 4,050.00p 112714
28/02/2022 4,350.00p 4,400.00p 4,304.00p 4,340.00p 22796
25/02/2022 4,295.00p 4,422.19p 4,259.02p 4,320.00p 22814
24/02/2022 4,255.00p 4,340.00p 4,175.36p 4,280.00p 9422
23/02/2022 4,485.00p 4,520.00p 4,333.53p 4,390.00p 10452
22/02/2022 4,500.00p 4,542.50p 4,405.00p 4,440.00p 11557
21/02/2022 4,680.00p 4,680.00p 4,516.98p 4,550.00p 11755
18/02/2022 4,645.00p 4,720.00p 4,565.00p 4,645.00p 13762
17/02/2022 4,650.00p 4,730.00p 4,544.46p 4,600.00p 12137
16/02/2022 4,710.00p 4,740.00p 4,560.00p 4,650.00p 19233
15/02/2022 4,560.00p 4,715.00p 4,560.00p 4,715.00p 7057
14/02/2022 4,680.00p 4,684.48p 4,532.64p 4,595.00p 9200
11/02/2022 4,830.00p 4,830.00p 4,710.00p 4,725.00p 7948
10/02/2022 4,875.00p 4,920.00p 4,800.00p 4,825.00p 12782
09/02/2022 4,975.00p 5,018.75p 4,890.00p 4,915.00p 11654
08/02/2022 4,910.00p 4,993.75p 4,740.00p 4,825.00p 14460
07/02/2022 4,970.00p 4,970.00p 4,825.00p 4,875.00p 10019
04/02/2022 4,915.00p 4,955.00p 4,785.00p 4,845.00p 12794
03/02/2022 5,070.00p 5,087.44p 4,870.00p 4,900.00p 111984
02/02/2022 4,970.00p 5,060.00p 4,965.00p 5,020.00p 7712
01/02/2022 4,895.00p 5,020.00p 4,863.16p 4,970.00p 9794
31/01/2022 4,710.00p 4,915.00p 4,513.10p 4,860.00p 21645
28/01/2022 4,575.00p 4,592.44p 4,390.00p 4,485.00p 19400
27/01/2022 4,510.00p 4,549.87p 4,452.52p 4,470.00p 8804
26/01/2022 4,660.00p 4,693.75p 4,525.00p 4,560.00p 15155
25/01/2022 4,685.00p 4,790.00p 4,465.00p 4,555.00p 18016
24/01/2022 4,825.00p 4,990.01p 4,560.00p 4,580.00p 22828
21/01/2022 5,080.00p 5,080.00p 4,835.89p 4,890.00p 12691
20/01/2022 5,050.00p 5,060.00p 4,980.00p 5,060.00p 3703
19/01/2022 5,140.00p 5,170.00p 4,982.74p 5,020.00p 15595
18/01/2022 5,110.00p 5,250.00p 5,110.00p 5,170.00p 40218
17/01/2022 5,110.00p 5,270.00p 5,085.00p 5,250.00p 23268
14/01/2022 5,110.00p 5,190.00p 5,020.00p 5,100.00p 9610
13/01/2022 5,060.00p 5,130.00p 5,010.00p 5,010.00p 7621
12/01/2022 5,020.00p 5,060.00p 4,950.00p 5,060.00p 19840
10/01/2022 4,965.00p 5,220.00p 4,735.00p 4,800.00p 7646
07/01/2022 5,030.00p 5,030.00p 4,900.00p 4,965.00p 9034
06/01/2022 5,180.00p 5,180.00p 4,930.00p 4,980.00p 12013
05/01/2022 5,050.00p 5,223.00p 5,050.00p 5,070.00p 20787
04/01/2022 5,230.00p 5,300.00p 5,079.62p 5,200.00p 15146
31/12/2021 5,160.00p 5,250.73p 5,100.00p 5,100.00p 2444
30/12/2021 5,230.00p 5,270.00p 5,150.00p 5,250.00p 3141
29/12/2021 5,200.00p 5,300.00p 5,170.00p 5,220.00p 5266
24/12/2021 5,050.00p 5,239.00p 5,050.00p 5,130.00p 7852
23/12/2021 5,160.00p 5,300.00p 5,110.00p 5,250.00p 7394
22/12/2021 4,900.00p 5,190.00p 4,900.00p 5,150.00p 31366
21/12/2021 5,080.00p 5,090.00p 4,985.00p 5,000.00p 11657
20/12/2021 4,955.00p 5,229.17p 4,910.00p 5,020.00p 3462
17/12/2021 5,090.00p 5,100.00p 5,030.00p 5,080.00p 18607
16/12/2021 5,180.00p 5,250.00p 5,060.00p 5,060.00p 24580
15/12/2021 5,020.00p 5,030.00p 4,915.00p 5,030.00p 27123
14/12/2021 5,060.00p 5,090.00p 4,930.00p 4,985.00p 37301
13/12/2021 5,110.00p 5,300.00p 4,995.05p 5,040.00p 12193
10/12/2021 5,290.00p 5,290.00p 5,100.00p 5,100.00p 19665
09/12/2021 5,170.00p 5,180.00p 5,093.21p 5,110.00p 8673
08/12/2021 5,110.00p 5,300.00p 5,100.00p 5,150.00p 10723
07/12/2021 5,190.00p 5,340.00p 5,160.00p 5,170.00p 9884
06/12/2021 5,070.00p 5,160.00p 4,985.00p 5,100.00p 13433
03/12/2021 4,805.00p 5,087.00p 4,805.00p 5,050.00p 4980
02/12/2021 5,190.00p 5,190.00p 4,935.00p 5,000.00p 11171
01/12/2021 5,190.00p 5,190.00p 4,845.00p 5,120.00p 6806
30/11/2021 4,815.00p 5,000.00p 4,755.00p 4,840.00p 22440
29/11/2021 4,900.00p 5,115.73p 4,835.00p 4,835.00p 20064
26/11/2021 5,110.00p 5,142.44p 4,980.00p 4,980.00p 15126
25/11/2021 5,160.00p 5,457.14p 5,130.16p 5,200.00p 2750
24/11/2021 5,380.00p 5,500.00p 5,238.69p 5,250.00p 31163
23/11/2021 5,260.00p 5,310.00p 5,200.00p 5,260.00p 6753
22/11/2021 5,100.00p 5,340.00p 5,100.00p 5,300.00p 51028
19/11/2021 5,210.00p 5,220.00p 5,110.00p 5,150.00p 6413
18/11/2021 5,100.00p 5,250.00p 5,100.00p 5,250.00p 4149
17/11/2021 5,200.00p 5,260.00p 5,200.00p 5,200.00p 4719
16/11/2021 5,280.00p 5,280.00p 5,200.00p 5,250.00p 10969
15/11/2021 5,200.00p 5,280.00p 5,200.00p 5,250.00p 13407
12/11/2021 5,180.00p 5,350.00p 5,167.32p 5,250.00p 23993
11/11/2021 5,200.00p 5,365.00p 5,162.80p 5,300.00p 11388
10/11/2021 5,280.00p 5,516.00p 5,200.00p 5,240.00p 10875
09/11/2021 5,400.00p 5,560.00p 5,210.00p 5,210.00p 4763
08/11/2021 5,580.00p 5,580.00p 5,330.00p 5,330.00p 4427
05/11/2021 5,550.00p 5,660.00p 5,410.00p 5,440.00p 21132
04/11/2021 5,530.00p 5,740.00p 5,210.00p 5,540.00p 12856
03/11/2021 5,520.00p 5,590.00p 5,330.00p 5,540.00p 10508
02/11/2021 5,470.00p 5,680.00p 5,240.00p 5,470.00p 23048
01/11/2021 5,300.00p 5,480.00p 5,260.00p 5,420.00p 43824
29/10/2021 5,180.00p 5,270.00p 5,150.00p 5,230.00p 33378
28/10/2021 5,200.00p 5,310.00p 5,140.00p 5,240.00p 8341
27/10/2021 5,350.00p 5,400.00p 5,140.00p 5,180.00p 6935
26/10/2021 5,210.00p 5,380.00p 5,100.00p 5,250.00p 14064
25/10/2021 5,350.00p 5,370.00p 5,100.00p 5,100.00p 9414
22/10/2021 5,190.00p 5,344.00p 5,110.00p 5,230.00p 29294
21/10/2021 5,390.00p 5,390.00p 5,080.00p 5,170.00p 7398
20/10/2021 5,320.00p 5,320.00p 5,147.48p 5,220.00p 4941
19/10/2021 5,190.00p 5,310.00p 5,142.40p 5,230.00p 7177
18/10/2021 5,230.00p 5,250.00p 5,180.00p 5,250.00p 20309
15/10/2021 5,200.00p 5,270.00p 5,120.00p 5,220.00p 9771
14/10/2021 5,190.00p 5,240.00p 5,131.00p 5,180.00p 17014
13/10/2021 4,930.00p 5,250.00p 4,930.00p 5,090.00p 27944
12/10/2021 5,060.00p 5,170.98p 4,967.50p 5,130.00p 7145
11/10/2021 5,040.00p 5,190.00p 5,000.00p 5,170.00p 16476
08/10/2021 5,100.00p 5,100.00p 4,950.00p 5,000.00p 7660
07/10/2021 4,995.00p 5,080.00p 4,880.00p 4,980.00p 25642
06/10/2021 4,895.00p 4,980.00p 4,720.00p 4,895.00p 18491
05/10/2021 4,900.00p 4,995.00p 4,880.00p 4,930.00p 9918
04/10/2021 5,070.00p 5,170.00p 4,910.00p 4,950.00p 13988
01/10/2021 5,070.00p 5,140.00p 4,905.90p 5,070.00p 12563
30/09/2021 5,450.00p 5,489.90p 5,140.00p 5,140.00p 51775
29/09/2021 5,410.00p 5,420.00p 5,290.00p 5,370.00p 6897
28/09/2021 5,450.00p 5,490.00p 5,280.00p 5,340.00p 12161
27/09/2021 5,450.00p 5,490.00p 5,300.00p 5,320.00p 6173
24/09/2021 5,390.00p 5,480.00p 5,190.00p 5,360.00p 12546
23/09/2021 5,340.00p 5,540.00p 5,320.00p 5,430.00p 11127
22/09/2021 5,210.00p 5,350.00p 5,210.00p 5,300.00p 7573
21/09/2021 5,300.00p 5,400.00p 5,180.00p 5,400.00p 6574
20/09/2021 5,280.00p 5,440.00p 5,070.00p 5,160.00p 36348
17/09/2021 5,110.00p 5,370.00p 5,110.00p 5,370.00p 13373
16/09/2021 5,230.00p 5,400.00p 5,190.00p 5,230.00p 8577
15/09/2021 5,250.00p 5,309.35p 5,140.00p 5,180.00p 7851
14/09/2021 5,400.00p 5,407.20p 5,270.00p 5,300.00p 7032
13/09/2021 5,360.00p 5,400.00p 5,280.00p 5,320.00p 9495
10/09/2021 5,300.00p 5,380.00p 5,230.00p 5,310.00p 7352
09/09/2021 5,250.00p 5,500.00p 5,190.00p 5,300.00p 10145
08/09/2021 5,310.00p 5,409.93p 5,280.00p 5,290.00p 6003
07/09/2021 5,390.00p 5,470.00p 5,350.00p 5,360.00p 4108
06/09/2021 5,530.00p 5,700.00p 5,370.00p 5,420.00p 8575
03/09/2021 5,580.00p 5,580.00p 5,400.00p 5,440.00p 7487
02/09/2021 5,530.00p 5,550.00p 5,460.00p 5,480.00p 11028
01/09/2021 5,650.00p 5,670.00p 5,480.00p 5,480.00p 5138
31/08/2021 5,460.00p 5,626.00p 5,430.20p 5,520.00p 14812
27/08/2021 5,300.00p 5,480.00p 5,260.76p 5,460.00p 20460
26/08/2021 5,470.00p 5,470.00p 5,340.00p 5,360.00p 15739
25/08/2021 5,450.00p 5,490.00p 5,350.30p 5,440.00p 13522
24/08/2021 5,570.00p 5,570.00p 5,440.00p 5,440.00p 7004
23/08/2021 5,600.00p 5,600.00p 5,450.00p 5,480.00p 7888
20/08/2021 5,620.00p 5,620.00p 5,440.75p 5,590.00p 5060
19/08/2021 5,550.00p 5,670.00p 5,460.00p 5,550.00p 30096
18/08/2021 5,690.00p 5,690.00p 5,590.00p 5,590.00p 13835
17/08/2021 5,600.00p 5,700.00p 5,590.00p 5,630.00p 8338
16/08/2021 5,530.00p 5,660.00p 5,520.00p 5,590.00p 7319
13/08/2021 5,650.00p 5,688.87p 5,514.86p 5,610.00p 17043
12/08/2021 5,600.00p 5,649.33p 5,560.00p 5,610.00p 12658
11/08/2021 5,540.00p 5,600.00p 5,510.00p 5,550.00p 23897
10/08/2021 5,520.00p 5,560.00p 5,410.00p 5,500.00p 8816
09/08/2021 5,330.00p 5,450.00p 5,020.00p 5,450.00p 20979
06/08/2021 5,180.00p 5,380.00p 5,070.00p 5,300.00p 16358
05/08/2021 5,250.00p 5,370.00p 5,250.00p 5,360.00p 11841
04/08/2021 5,160.00p 5,426.92p 5,147.07p 5,330.00p 14455
03/08/2021 5,170.00p 5,390.00p 5,042.00p 5,160.00p 18159
02/08/2021 5,010.00p 5,230.00p 4,805.00p 5,040.00p 23078
30/07/2021 5,020.00p 5,140.00p 5,000.00p 5,140.00p 5986
29/07/2021 5,080.00p 5,080.00p 5,000.00p 5,060.00p 6521
28/07/2021 4,850.00p 5,123.75p 4,850.00p 5,000.00p 16197
27/07/2021 4,900.00p 5,070.00p 4,900.00p 5,050.00p 6229
26/07/2021 5,010.00p 5,170.00p 4,893.25p 4,980.00p 7816
23/07/2021 5,090.00p 5,090.00p 4,980.00p 5,000.00p 7501
22/07/2021 5,140.00p 5,180.00p 4,979.09p 5,090.00p 15164
21/07/2021 4,660.00p 5,200.00p 4,660.00p 5,000.00p 8952
20/07/2021 4,965.00p 5,068.99p 4,652.44p 5,000.00p 21309
19/07/2021 4,930.00p 5,280.00p 4,760.00p 4,760.00p 14155
16/07/2021 5,210.00p 5,280.00p 4,930.00p 4,965.00p 11480
15/07/2021 5,300.00p 5,540.00p 5,070.00p 5,120.00p 18210
14/07/2021 5,380.00p 5,720.00p 5,230.00p 5,290.00p 16738
13/07/2021 5,430.00p 5,490.00p 5,400.00p 5,400.00p 32836
12/07/2021 5,600.00p 5,640.00p 5,398.18p 5,410.00p 26728
09/07/2021 5,540.00p 5,630.00p 5,450.00p 5,470.00p 4766
08/07/2021 5,410.00p 5,670.00p 5,410.00p 5,540.00p 8959
07/07/2021 5,550.00p 5,779.38p 5,550.00p 5,620.00p 9571
06/07/2021 5,550.00p 5,670.00p 5,467.20p 5,600.00p 20663
05/07/2021 5,450.00p 5,770.00p 5,370.00p 5,690.00p 8654
02/07/2021 5,470.00p 5,590.00p 5,320.00p 5,590.00p 8584
01/07/2021 5,440.00p 5,600.00p 5,390.00p 5,590.00p 11260
30/06/2021 5,360.00p 5,650.00p 5,360.00p 5,580.00p 14963
29/06/2021 5,550.00p 5,645.24p 5,450.00p 5,580.00p 11874
28/06/2021 5,550.00p 5,600.00p 5,520.00p 5,560.00p 10364
25/06/2021 5,540.00p 5,580.00p 5,440.00p 5,520.00p 7958
24/06/2021 5,600.00p 5,600.00p 5,437.73p 5,480.00p 30692
23/06/2021 5,240.00p 5,500.00p 5,070.00p 5,500.00p 19513
22/06/2021 5,320.00p 5,440.00p 5,250.00p 5,440.00p 9941
21/06/2021 5,100.00p 5,420.00p 5,100.00p 5,420.00p 26781
18/06/2021 5,360.00p 5,410.00p 5,230.00p 5,300.00p 55528
17/06/2021 5,210.00p 5,320.00p 5,040.00p 5,270.00p 21926
16/06/2021 5,290.00p 5,350.00p 5,232.03p 5,350.00p 27299
15/06/2021 5,420.00p 5,420.00p 5,223.40p 5,300.00p 15838
14/06/2021 5,160.00p 5,350.00p 5,099.24p 5,320.00p 7585
11/06/2021 5,240.00p 5,290.00p 5,200.00p 5,280.00p 24740
10/06/2021 5,330.00p 5,330.00p 5,200.00p 5,250.00p 23460
09/06/2021 5,220.00p 5,340.90p 5,100.00p 5,200.00p 13576
08/06/2021 5,090.00p 5,220.00p 5,020.00p 5,200.00p 23581
07/06/2021 5,100.00p 5,210.00p 5,060.00p 5,170.00p 6739
04/06/2021 5,130.00p 5,220.00p 5,090.00p 5,190.00p 6293
03/06/2021 5,050.00p 5,180.00p 4,973.79p 5,150.00p 19058
02/06/2021 5,080.00p 5,170.00p 5,060.00p 5,130.00p 16668
01/06/2021 5,060.00p 5,180.00p 5,020.00p 5,180.00p 11281
28/05/2021 4,960.00p 5,100.00p 4,960.00p 5,000.00p 12081
27/05/2021 5,100.00p 5,100.00p 4,905.00p 5,060.00p 11397

*Close Price adjusted for both dividends and splits