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
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
02/12/2020 4,580.00p 4,790.00p 4,560.00p 4,700.00p 11258
01/12/2020 4,370.00p 4,740.00p 4,370.00p 4,690.00p 18173
30/11/2020 4,350.00p 4,590.00p 4,330.00p 4,550.00p 16514
27/11/2020 4,700.00p 4,700.00p 4,170.00p 4,390.00p 26453
26/11/2020 4,440.00p 4,530.00p 4,350.80p 4,380.00p 11182
25/11/2020 4,670.00p 4,730.00p 4,520.00p 4,530.00p 13556
24/11/2020 4,540.00p 4,690.00p 4,485.76p 4,690.00p 38147
23/11/2020 4,530.00p 4,550.00p 4,440.00p 4,550.00p 11769
20/11/2020 4,390.00p 4,540.00p 4,390.00p 4,500.00p 13257
19/11/2020 4,400.00p 4,446.00p 4,350.00p 4,420.00p 12660
18/11/2020 4,350.00p 4,490.00p 4,156.40p 4,440.00p 13476
17/11/2020 4,300.00p 4,390.00p 4,270.00p 4,310.00p 25233
16/11/2020 4,170.00p 4,390.00p 4,110.00p 4,200.00p 36286
13/11/2020 4,220.00p 4,390.00p 4,110.00p 4,140.00p 16967
12/11/2020 4,340.00p 4,400.00p 4,150.00p 4,180.00p 11849
10/11/2020 4,190.00p 4,308.00p 4,100.00p 4,200.00p 24946
09/11/2020 4,060.00p 4,170.00p 4,007.72p 4,170.00p 18014
06/11/2020 4,090.00p 4,090.00p 3,960.00p 4,040.00p 40350
05/11/2020 4,040.00p 4,040.00p 3,960.00p 4,000.00p 28055
04/11/2020 3,960.00p 4,140.00p 3,960.00p 4,030.00p 15391
03/11/2020 4,000.00p 4,129.72p 3,980.00p 4,030.00p 21614
02/11/2020 3,760.00p 4,049.90p 3,750.00p 3,980.00p 13100
30/10/2020 3,910.00p 4,070.00p 3,909.70p 4,000.00p 14415
29/10/2020 4,010.00p 4,070.00p 3,910.00p 3,960.00p 10290
28/10/2020 4,070.00p 4,110.00p 3,659.44p 4,000.00p 21476
27/10/2020 4,440.00p 4,440.00p 4,011.38p 4,040.00p 11013
26/10/2020 4,350.00p 4,410.00p 4,170.00p 4,230.00p 12690
23/10/2020 4,390.00p 4,390.00p 4,200.00p 4,380.00p 6263
22/10/2020 4,360.00p 4,370.00p 4,250.00p 4,290.00p 8452
21/10/2020 4,400.00p 4,780.00p 4,350.00p 4,350.00p 36160
20/10/2020 4,360.00p 4,385.20p 4,290.00p 4,310.00p 93291
19/10/2020 4,310.00p 4,400.00p 4,310.00p 4,350.00p 5151
16/10/2020 4,490.00p 4,490.00p 4,151.92p 4,320.00p 18077
15/10/2020 4,500.00p 4,500.00p 4,300.00p 4,380.00p 22149
14/10/2020 4,580.00p 4,670.00p 4,440.00p 4,440.00p 24913
13/10/2020 4,750.00p 4,760.00p 4,540.00p 4,540.00p 15735
12/10/2020 4,650.00p 4,926.00p 4,650.00p 4,730.00p 47910
09/10/2020 4,510.00p 4,790.00p 4,510.00p 4,700.00p 21250
08/10/2020 4,460.00p 4,740.00p 4,460.00p 4,700.00p 9542
07/10/2020 4,460.00p 4,590.00p 4,460.00p 4,560.00p 15249
06/10/2020 4,690.00p 4,690.00p 4,520.00p 4,570.00p 6934
05/10/2020 4,500.00p 4,650.00p 4,460.00p 4,650.00p 18203
02/10/2020 4,240.00p 4,520.00p 4,240.00p 4,520.00p 7061
01/10/2020 4,350.00p 4,500.00p 4,350.00p 4,400.00p 6583
30/09/2020 4,500.00p 4,500.00p 4,400.00p 4,430.00p 14663
29/09/2020 4,650.00p 4,650.00p 4,480.00p 4,540.00p 9393
28/09/2020 4,440.00p 4,600.00p 4,388.75p 4,600.00p 23612
25/09/2020 4,480.00p 4,480.00p 4,260.00p 4,370.00p 8165
24/09/2020 4,300.00p 4,520.00p 4,245.68p 4,480.00p 18430
23/09/2020 4,350.00p 4,420.00p 4,210.00p 4,360.00p 12382
22/09/2020 4,210.00p 4,340.00p 4,140.00p 4,300.00p 11673
21/09/2020 4,400.00p 4,540.00p 4,120.00p 4,190.00p 16251
18/09/2020 4,350.00p 4,450.00p 4,350.00p 4,450.00p 43549
17/09/2020 4,350.00p 4,410.00p 4,350.00p 4,380.00p 5355
16/09/2020 4,370.00p 4,470.00p 4,350.00p 4,390.00p 7308
15/09/2020 4,430.00p 4,450.00p 4,380.00p 4,380.00p 20722
14/09/2020 4,390.00p 4,551.25p 4,346.16p 4,420.00p 33067
11/09/2020 4,310.00p 4,590.00p 4,310.00p 4,390.00p 6876
10/09/2020 4,610.00p 4,640.00p 4,344.00p 4,390.00p 21767
09/09/2020 4,500.00p 4,600.00p 4,480.00p 4,530.00p 45969
08/09/2020 4,340.00p 4,450.00p 4,300.00p 4,450.00p 22177
07/09/2020 4,400.00p 4,450.00p 4,349.20p 4,450.00p 7853
04/09/2020 4,380.00p 4,449.90p 4,380.00p 4,420.00p 5559
03/09/2020 4,380.00p 4,550.00p 4,070.00p 4,440.00p 11641
02/09/2020 4,420.00p 4,510.00p 4,420.00p 4,420.00p 9526
01/09/2020 4,580.00p 4,580.00p 4,410.00p 4,410.00p 10527
28/08/2020 4,570.00p 4,650.00p 4,490.00p 4,500.00p 27575
27/08/2020 4,450.00p 4,620.00p 4,415.00p 4,600.00p 27294
26/08/2020 4,480.00p 4,550.00p 4,400.00p 4,510.00p 24557
25/08/2020 4,470.00p 4,564.08p 4,390.00p 4,450.00p 5234
24/08/2020 4,500.00p 4,600.00p 4,420.00p 4,470.00p 7822
21/08/2020 4,520.00p 4,605.55p 4,350.00p 4,450.00p 8526
20/08/2020 4,380.00p 4,590.00p 4,380.00p 4,400.00p 8178
19/08/2020 4,500.00p 4,540.00p 4,360.00p 4,400.00p 18687
18/08/2020 4,420.00p 4,630.00p 4,400.00p 4,500.00p 11839
14/08/2020 4,520.00p 4,592.30p 4,399.10p 4,570.00p 7692
13/08/2020 4,450.00p 4,530.00p 4,370.00p 4,530.00p 17838
12/08/2020 4,470.00p 4,530.00p 4,390.00p 4,490.00p 12548
11/08/2020 4,360.00p 4,550.00p 4,193.75p 4,480.00p 19032
10/08/2020 4,370.00p 4,370.00p 4,170.00p 4,350.00p 9463
07/08/2020 4,310.00p 4,354.82p 4,240.00p 4,350.00p 15383

*Close Price adjusted for both dividends and splits