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
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
26/05/2021 4,900.00p 5,070.00p 4,900.00p 5,020.00p 14020
25/05/2021 4,860.00p 5,056.86p 4,860.00p 5,000.00p 31276
24/05/2021 4,940.00p 4,984.85p 4,880.00p 4,950.00p 33685
21/05/2021 4,850.00p 5,003.08p 4,850.00p 4,955.00p 6667
20/05/2021 4,950.00p 4,960.00p 4,850.00p 4,905.00p 8727
19/05/2021 4,795.00p 4,948.33p 4,750.00p 4,880.00p 7133
18/05/2021 4,935.00p 4,995.00p 4,760.00p 4,895.00p 9556
17/05/2021 4,995.00p 5,000.00p 4,785.00p 4,815.00p 5782
14/05/2021 4,715.00p 4,907.50p 4,686.44p 4,865.00p 13035
13/05/2021 4,810.00p 4,839.74p 4,719.45p 4,800.00p 15266
12/05/2021 4,955.00p 5,020.00p 4,645.00p 4,760.00p 12943
11/05/2021 5,040.00p 5,040.00p 4,578.36p 4,850.00p 11931
10/05/2021 5,300.00p 5,300.00p 4,985.00p 4,985.00p 9637
07/05/2021 4,920.00p 5,190.84p 4,920.00p 5,050.00p 20652
06/05/2021 5,000.00p 5,175.45p 4,995.00p 4,995.00p 20971
05/05/2021 5,010.00p 5,140.00p 4,955.00p 5,040.00p 29296
04/05/2021 4,925.00p 5,270.00p 4,910.00p 5,120.00p 26065
30/04/2021 4,925.00p 5,180.00p 4,905.56p 5,080.00p 29123
29/04/2021 4,905.00p 5,172.12p 4,905.00p 5,050.00p 8798
28/04/2021 5,030.00p 5,300.00p 5,004.16p 5,130.00p 24013
27/04/2021 5,120.00p 5,240.00p 5,100.00p 5,130.00p 14978
26/04/2021 5,240.00p 5,264.00p 5,110.00p 5,160.00p 10701
23/04/2021 5,150.00p 5,250.00p 5,135.15p 5,200.00p 17444
22/04/2021 5,160.00p 5,200.00p 5,136.32p 5,150.00p 39783
21/04/2021 5,000.00p 5,200.00p 4,945.00p 5,170.00p 13925
20/04/2021 5,170.00p 5,185.43p 4,905.30p 5,100.00p 25341
19/04/2021 4,915.00p 5,140.00p 4,915.00p 5,140.00p 18804
16/04/2021 4,805.00p 5,060.00p 4,805.00p 4,995.00p 22191
15/04/2021 5,010.00p 5,120.00p 5,010.00p 5,050.00p 37294
14/04/2021 5,360.00p 5,389.60p 4,960.00p 5,030.00p 19393
13/04/2021 4,800.00p 5,460.00p 4,800.00p 5,100.00p 61706
12/04/2021 4,860.00p 4,860.00p 4,755.00p 4,790.00p 119627
09/04/2021 4,850.00p 4,859.75p 4,705.00p 4,770.00p 16692
08/04/2021 4,880.00p 4,880.00p 4,720.00p 4,800.00p 19562
07/04/2021 4,800.00p 4,805.00p 4,740.00p 4,790.00p 11782
06/04/2021 4,665.00p 4,955.00p 4,665.00p 4,800.00p 16873
01/04/2021 4,600.00p 4,775.00p 4,600.00p 4,750.00p 15787
31/03/2021 4,680.00p 4,790.00p 4,679.50p 4,700.00p 13635
30/03/2021 4,730.00p 4,796.96p 4,680.00p 4,740.00p 19087
29/03/2021 4,830.00p 4,850.00p 4,754.45p 4,780.00p 18443
26/03/2021 4,810.00p 4,909.95p 4,800.00p 4,840.00p 40081
25/03/2021 4,630.00p 4,911.37p 4,627.38p 4,880.00p 25562
24/03/2021 4,700.00p 5,059.85p 4,630.00p 4,630.00p 80794
23/03/2021 4,910.00p 4,990.00p 4,890.00p 4,950.00p 19357
22/03/2021 4,770.00p 5,020.00p 4,690.30p 4,990.00p 26220
19/03/2021 4,960.00p 4,997.73p 4,770.00p 4,770.00p 310757
18/03/2021 4,860.00p 4,996.00p 4,860.00p 4,970.00p 27125
17/03/2021 4,890.00p 5,020.00p 4,890.00p 4,970.00p 21401
16/03/2021 5,060.00p 5,120.00p 4,970.00p 4,970.00p 32962
15/03/2021 5,060.00p 5,120.00p 4,980.00p 4,990.00p 54630
12/03/2021 4,990.00p 5,100.00p 4,990.00p 5,040.00p 21158
11/03/2021 5,120.00p 5,120.00p 5,000.00p 5,100.00p 30907
10/03/2021 5,220.00p 5,220.00p 5,020.00p 5,060.00p 21464
09/03/2021 4,920.00p 5,240.00p 4,870.00p 5,160.00p 22403
08/03/2021 5,300.00p 5,300.00p 4,955.87p 5,180.00p 27569
05/03/2021 5,120.00p 5,180.00p 5,060.00p 5,080.00p 26044
04/03/2021 5,280.00p 5,280.00p 5,100.00p 5,160.00p 25373
03/03/2021 5,460.00p 5,480.00p 5,180.00p 5,180.00p 55313
02/03/2021 5,340.00p 5,523.34p 5,300.00p 5,300.00p 38643
01/03/2021 5,540.00p 5,598.47p 5,380.00p 5,380.00p 31918
26/02/2021 5,620.00p 5,780.00p 5,480.00p 5,480.00p 37540
25/02/2021 5,600.00p 5,720.00p 5,600.00p 5,700.00p 33597
24/02/2021 5,680.00p 5,800.00p 5,600.00p 5,600.00p 24449
23/02/2021 5,620.00p 5,680.00p 5,480.00p 5,620.00p 27043
22/02/2021 5,480.00p 5,620.00p 5,420.00p 5,580.00p 35839
19/02/2021 5,420.00p 5,580.00p 5,264.68p 5,340.00p 8829
18/02/2021 5,480.00p 5,480.00p 5,320.00p 5,320.00p 11373
17/02/2021 5,260.00p 5,420.00p 5,200.00p 5,400.00p 12905
16/02/2021 5,360.00p 5,420.00p 5,200.00p 5,420.00p 14772
15/02/2021 5,320.00p 5,365.60p 5,200.00p 5,320.00p 10582
12/02/2021 5,100.00p 5,280.00p 4,990.00p 5,220.00p 16975
11/02/2021 5,040.00p 5,200.00p 5,040.00p 5,100.00p 8074
10/02/2021 5,140.00p 5,140.00p 5,060.00p 5,060.00p 17625
09/02/2021 5,180.00p 5,268.80p 5,060.00p 5,100.00p 23297
08/02/2021 5,380.00p 5,380.00p 5,300.00p 5,300.00p 14678
05/02/2021 5,300.00p 5,380.00p 5,240.00p 5,380.00p 12414
04/02/2021 5,060.00p 5,260.00p 4,970.00p 5,240.00p 25198
03/02/2021 5,100.00p 5,180.00p 5,080.00p 5,180.00p 37557
02/02/2021 5,100.00p 5,160.00p 5,000.00p 5,060.00p 27515
01/02/2021 4,810.00p 5,080.00p 4,803.82p 4,990.00p 22120
29/01/2021 4,950.00p 5,080.00p 4,950.00p 5,020.00p 15137
28/01/2021 5,220.00p 5,260.00p 4,990.00p 4,990.00p 21455
27/01/2021 5,360.00p 5,470.40p 5,200.00p 5,260.00p 23646
26/01/2021 5,340.00p 5,444.00p 5,260.00p 5,320.00p 10142
25/01/2021 5,300.00p 5,300.00p 5,260.00p 5,280.00p 33070
22/01/2021 5,320.00p 5,340.00p 5,240.00p 5,280.00p 45953
21/01/2021 5,240.00p 5,440.00p 5,212.00p 5,360.00p 14047
20/01/2021 5,340.00p 5,400.00p 5,300.00p 5,340.00p 17942
19/01/2021 5,200.00p 5,360.00p 5,123.81p 5,280.00p 43886
18/01/2021 4,860.00p 5,200.00p 4,860.00p 5,180.00p 12308
15/01/2021 5,000.00p 5,120.00p 4,970.00p 5,060.00p 39911
14/01/2021 4,980.00p 5,120.00p 4,959.40p 5,100.00p 21333
13/01/2021 5,140.00p 5,200.00p 5,040.00p 5,080.00p 20760
12/01/2021 4,810.00p 5,180.00p 4,730.00p 5,080.00p 68256
11/01/2021 5,200.00p 5,240.00p 5,040.00p 5,100.00p 68798
08/01/2021 4,840.00p 5,100.00p 4,823.70p 5,080.00p 21557
07/01/2021 4,700.00p 4,790.00p 4,600.00p 4,790.00p 18040
06/01/2021 4,810.00p 4,860.00p 4,630.00p 4,720.00p 11480
05/01/2021 4,510.00p 4,850.00p 4,510.00p 4,750.00p 32883
04/01/2021 4,730.00p 4,940.00p 4,690.00p 4,810.00p 20161
31/12/2020 4,580.00p 4,720.00p 4,410.00p 4,690.00p 6486
30/12/2020 4,600.00p 4,640.00p 4,380.00p 4,620.00p 25750
29/12/2020 4,450.00p 4,600.00p 4,390.00p 4,600.00p 23077
24/12/2020 4,450.00p 4,450.00p 4,350.00p 4,390.00p 5744
23/12/2020 4,460.00p 4,491.21p 4,300.00p 4,450.00p 11906
22/12/2020 4,360.00p 4,430.00p 4,231.28p 4,390.00p 18134
21/12/2020 4,290.00p 4,390.00p 4,180.00p 4,210.00p 14653
18/12/2020 4,570.00p 4,620.00p 4,360.00p 4,420.00p 19402
17/12/2020 4,340.00p 4,600.00p 4,282.28p 4,540.00p 10370
16/12/2020 4,320.00p 4,510.00p 4,160.00p 4,360.00p 44099
15/12/2020 4,400.00p 4,540.00p 4,240.00p 4,320.00p 18636
14/12/2020 4,290.00p 4,510.00p 4,239.90p 4,250.00p 20074
11/12/2020 4,510.00p 4,560.00p 4,290.00p 4,320.00p 12106
10/12/2020 4,320.00p 4,440.00p 4,260.10p 4,320.00p 17512
09/12/2020 4,450.00p 4,549.00p 4,400.00p 4,400.00p 65069
08/12/2020 4,450.00p 4,680.00p 4,400.00p 4,470.00p 35384
07/12/2020 4,720.00p 4,720.00p 4,520.00p 4,530.00p 17284
04/12/2020 4,790.00p 4,790.00p 4,648.20p 4,720.00p 21541
03/12/2020 4,650.00p 4,790.00p 4,650.00p 4,790.00p 13020

*Close Price adjusted for both dividends and splits