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
06/08/2020 4,160.00p 4,393.54p 4,160.00p 4,300.00p 115701
05/08/2020 4,280.00p 4,280.00p 4,120.25p 4,130.00p 36231
04/08/2020 4,340.00p 4,393.74p 4,210.00p 4,250.00p 137820
03/08/2020 3,900.00p 4,480.00p 3,842.42p 4,320.00p 70679
31/07/2020 3,810.00p 3,820.00p 3,670.00p 3,810.00p 20715
30/07/2020 3,750.00p 3,850.00p 3,670.00p 3,800.00p 14459
29/07/2020 3,740.00p 3,790.00p 3,710.00p 3,790.00p 4387
28/07/2020 3,760.00p 3,760.00p 3,700.00p 3,710.00p 17131
24/07/2020 3,670.00p 3,735.86p 3,670.00p 3,700.00p 4058
23/07/2020 3,670.00p 3,729.93p 3,650.00p 3,720.00p 5585
22/07/2020 3,700.00p 3,750.00p 3,660.00p 3,700.00p 4097
21/07/2020 3,700.00p 3,790.00p 3,675.99p 3,720.00p 9832
20/07/2020 3,630.00p 3,712.10p 3,630.00p 3,680.00p 3677
17/07/2020 3,670.00p 3,743.60p 3,630.00p 3,680.00p 5776
16/07/2020 3,580.00p 3,780.00p 3,575.00p 3,690.00p 5909
15/07/2020 3,650.00p 3,757.24p 3,560.00p 3,660.00p 25188
14/07/2020 3,670.00p 3,683.80p 3,530.00p 3,620.00p 6149
13/07/2020 3,600.00p 3,690.00p 3,590.00p 3,690.00p 20038
10/07/2020 3,560.00p 3,690.00p 3,500.00p 3,630.00p 24121
09/07/2020 3,500.00p 3,650.00p 3,470.00p 3,600.00p 8310
08/07/2020 3,540.00p 3,620.00p 3,500.00p 3,500.00p 2545
07/07/2020 3,530.00p 3,650.00p 3,513.11p 3,620.00p 7354
06/07/2020 3,560.00p 3,580.00p 3,500.00p 3,550.00p 6132
03/07/2020 3,620.00p 3,620.00p 3,520.00p 3,520.00p 3255
02/07/2020 3,600.00p 3,790.00p 3,452.00p 3,620.00p 7496
01/07/2020 3,470.00p 3,600.00p 3,470.00p 3,600.00p 10097
30/06/2020 3,550.00p 3,590.00p 3,430.00p 3,550.00p 14751
29/06/2020 3,570.00p 3,620.00p 3,465.00p 3,580.00p 10938
26/06/2020 3,600.00p 3,600.32p 3,560.00p 3,580.00p 13170
25/06/2020 3,550.00p 3,600.00p 3,490.00p 3,580.00p 5435
24/06/2020 3,540.00p 3,600.00p 3,540.00p 3,600.00p 14193
23/06/2020 3,610.00p 3,640.00p 3,550.00p 3,600.00p 16219
19/06/2020 3,580.00p 3,660.00p 3,537.78p 3,640.00p 18220
18/06/2020 3,480.00p 3,630.00p 3,480.00p 3,560.00p 7100
17/06/2020 3,480.00p 3,660.00p 3,480.00p 3,600.00p 20492
16/06/2020 3,630.00p 3,660.00p 3,530.00p 3,620.00p 20260
15/06/2020 3,440.00p 3,670.00p 3,410.00p 3,600.00p 24193
12/06/2020 3,470.00p 3,540.00p 3,431.00p 3,540.00p 17313
11/06/2020 3,410.00p 3,570.00p 3,400.00p 3,490.00p 19183
10/06/2020 3,440.00p 3,550.00p 3,370.00p 3,550.00p 15316
09/06/2020 3,640.00p 3,640.00p 3,440.00p 3,450.00p 29322
08/06/2020 3,670.00p 3,780.00p 3,510.00p 3,650.00p 16474
05/06/2020 3,680.00p 3,780.00p 3,610.00p 3,760.00p 30151
04/06/2020 3,500.00p 3,650.00p 3,460.00p 3,590.00p 76425
03/06/2020 3,280.00p 3,502.00p 3,230.95p 3,500.00p 13903
02/06/2020 3,150.00p 3,269.55p 3,150.00p 3,260.00p 6639
01/06/2020 3,180.00p 3,350.00p 3,116.21p 3,210.00p 8365
29/05/2020 3,130.00p 3,220.00p 3,100.00p 3,150.00p 2895
28/05/2020 3,150.00p 3,300.00p 3,090.00p 3,210.00p 9720
27/05/2020 3,130.00p 3,160.00p 3,100.00p 3,120.00p 18709
26/05/2020 3,050.00p 3,170.00p 2,915.70p 3,130.00p 26500
25/05/2020 3,020.00p 3,050.00p 3,007.92p 3,050.00p 13563
22/05/2020 3,020.00p 3,050.00p 3,007.92p 3,050.00p 13563
21/05/2020 3,050.00p 3,050.00p 3,010.00p 3,050.00p 8480
20/05/2020 3,030.00p 3,040.00p 2,968.40p 3,030.00p 37099
19/05/2020 2,990.00p 3,040.00p 2,960.00p 3,040.00p 9869
18/05/2020 2,940.00p 2,980.00p 2,900.00p 2,980.00p 10799
15/05/2020 2,840.00p 3,000.00p 2,840.00p 2,890.00p 7422
14/05/2020 2,900.00p 2,920.00p 2,840.00p 2,840.00p 11976
13/05/2020 2,910.00p 2,950.00p 2,900.00p 2,940.00p 11315
12/05/2020 2,950.00p 3,000.00p 2,900.00p 2,940.00p 8433
11/05/2020 2,950.00p 3,120.00p 2,930.00p 2,930.00p 18868
08/05/2020 2,930.00p 2,960.00p 2,900.00p 2,940.00p 28369
07/05/2020 2,930.00p 2,960.00p 2,900.00p 2,940.00p 28369
06/05/2020 2,980.00p 2,999.90p 2,880.75p 2,910.00p 5697
05/05/2020 2,990.00p 3,005.00p 2,970.00p 2,980.00p 30062
04/05/2020 3,080.00p 3,080.00p 2,910.00p 2,950.00p 12122
01/05/2020 3,110.00p 3,110.00p 2,980.00p 3,070.00p 10798
30/04/2020 3,250.00p 3,290.00p 3,180.00p 3,180.00p 9102
29/04/2020 3,130.00p 3,243.94p 3,050.00p 3,230.00p 9491
28/04/2020 2,950.00p 3,130.00p 2,940.00p 3,120.00p 52762
27/04/2020 3,020.00p 3,050.00p 2,900.00p 2,960.00p 18003
24/04/2020 3,030.00p 3,098.00p 2,920.00p 2,950.00p 17513
23/04/2020 3,150.00p 3,179.68p 2,990.00p 3,070.00p 39067
22/04/2020 3,070.00p 3,140.00p 3,000.00p 3,140.00p 89811
21/04/2020 3,000.00p 3,110.00p 2,950.00p 3,090.00p 8955
20/04/2020 3,050.00p 3,120.00p 3,000.00p 3,080.00p 9995
17/04/2020 3,070.00p 3,127.90p 3,000.00p 3,020.00p 9318
16/04/2020 3,050.00p 3,050.00p 2,870.00p 3,050.00p 76418
15/04/2020 3,210.00p 3,210.00p 3,020.00p 3,020.00p 107063
14/04/2020 3,270.00p 3,294.10p 3,193.20p 3,220.00p 17348
09/04/2020 2,970.00p 3,300.00p 2,920.00p 3,270.00p 20259
08/04/2020 2,790.00p 3,000.00p 2,660.00p 2,950.00p 17112
07/04/2020 2,630.00p 2,884.10p 2,620.00p 2,790.00p 33209
06/04/2020 2,610.00p 2,728.40p 2,560.00p 2,630.00p 11988
03/04/2020 2,590.00p 2,770.00p 2,510.00p 2,600.00p 117798
02/04/2020 2,500.00p 2,550.00p 2,380.00p 2,510.00p 14763
01/04/2020 2,500.00p 2,620.00p 2,370.00p 2,430.00p 15038
31/03/2020 2,620.00p 2,670.22p 2,480.00p 2,610.00p 55768
30/03/2020 2,500.00p 2,610.00p 2,410.00p 2,610.00p 20283
27/03/2020 2,780.00p 2,780.00p 2,500.00p 2,610.00p 56148
26/03/2020 2,740.00p 2,820.00p 2,679.70p 2,780.00p 58309
25/03/2020 2,550.00p 2,870.00p 2,549.50p 2,850.00p 36473
24/03/2020 2,420.00p 2,680.00p 2,420.00p 2,680.00p 13360
23/03/2020 2,450.00p 2,450.00p 2,215.00p 2,400.00p 20820
20/03/2020 2,180.00p 2,610.00p 2,170.10p 2,610.00p 263859
19/03/2020 2,130.00p 2,300.00p 2,124.85p 2,210.00p 17526
18/03/2020 2,150.00p 2,290.00p 2,062.05p 2,130.00p 16182
17/03/2020 2,550.00p 2,550.00p 2,180.00p 2,200.00p 15944
16/03/2020 2,790.00p 2,799.00p 2,300.00p 2,490.00p 25904
13/03/2020 2,820.00p 2,879.00p 2,720.00p 2,720.00p 18355
12/03/2020 2,860.00p 2,930.00p 2,681.56p 2,880.00p 34386
11/03/2020 3,000.00p 3,000.00p 2,820.00p 2,980.00p 18223
10/03/2020 2,880.00p 3,070.00p 2,880.00p 2,950.00p 13754
09/03/2020 3,150.00p 3,150.00p 2,920.00p 2,950.00p 24280
06/03/2020 3,150.00p 3,150.00p 3,070.00p 3,150.00p 14724
05/03/2020 3,290.00p 3,300.00p 3,150.00p 3,180.00p 15419
04/03/2020 3,240.00p 3,300.00p 3,190.00p 3,280.00p 14570
03/03/2020 3,050.00p 3,300.00p 3,010.00p 3,250.00p 25836
02/03/2020 3,050.00p 3,100.00p 2,950.00p 3,000.00p 19643
28/02/2020 3,040.00p 3,080.00p 2,870.00p 3,030.00p 22805
27/02/2020 3,060.00p 3,146.40p 3,045.89p 3,090.00p 11146
26/02/2020 3,140.00p 3,200.00p 3,050.00p 3,200.00p 13405
25/02/2020 3,200.00p 3,230.00p 3,197.40p 3,200.00p 19113
24/02/2020 3,240.00p 3,270.00p 3,210.00p 3,230.00p 26379
21/02/2020 3,290.00p 3,350.00p 3,240.00p 3,340.00p 6465
20/02/2020 3,260.00p 3,380.00p 3,240.00p 3,350.00p 8469
19/02/2020 3,210.00p 3,360.00p 3,174.88p 3,290.00p 9882
18/02/2020 3,240.00p 3,250.00p 3,190.00p 3,200.00p 8747
17/02/2020 3,240.00p 3,340.00p 3,200.00p 3,270.00p 17087
14/02/2020 3,200.00p 3,280.00p 3,190.00p 3,190.00p 23522
13/02/2020 3,340.00p 3,364.05p 3,210.00p 3,210.00p 29570
12/02/2020 3,220.00p 3,330.00p 3,190.00p 3,320.00p 51751
11/02/2020 3,240.00p 3,274.74p 3,150.00p 3,230.00p 46244
10/02/2020 3,290.00p 3,382.50p 3,161.00p 3,240.00p 26933
07/02/2020 3,480.00p 3,480.00p 3,350.00p 3,410.00p 19888
06/02/2020 3,480.00p 3,490.00p 3,425.00p 3,470.00p 5561
05/02/2020 3,610.00p 3,610.00p 3,430.00p 3,440.00p 12027
04/02/2020 3,580.00p 3,580.00p 3,470.00p 3,530.00p 17297
03/02/2020 3,660.00p 3,660.00p 3,480.00p 3,500.00p 21271
31/01/2020 3,550.00p 3,640.00p 3,550.00p 3,580.00p 12489
30/01/2020 3,600.00p 3,640.00p 3,560.00p 3,640.00p 13857
29/01/2020 3,640.00p 3,640.00p 3,565.00p 3,600.00p 22410
28/01/2020 3,700.00p 3,701.00p 3,490.00p 3,600.00p 49983
27/01/2020 3,800.00p 3,820.00p 3,650.00p 3,710.00p 30860
24/01/2020 3,720.00p 3,880.00p 3,697.50p 3,820.00p 11009
23/01/2020 3,630.00p 3,790.00p 3,620.00p 3,720.00p 6790
22/01/2020 3,620.00p 3,640.00p 3,597.50p 3,640.00p 16746
21/01/2020 3,660.00p 3,660.00p 3,600.00p 3,620.00p 18908
20/01/2020 3,630.00p 3,703.60p 3,577.50p 3,620.00p 8895
17/01/2020 3,610.00p 3,650.00p 3,580.00p 3,640.00p 12718
16/01/2020 3,600.00p 3,650.00p 3,530.00p 3,600.00p 25814
15/01/2020 3,560.00p 3,650.00p 3,560.00p 3,650.00p 5519
14/01/2020 3,470.00p 3,600.00p 3,418.40p 3,600.00p 49165
13/01/2020 3,270.00p 3,500.00p 3,200.00p 3,470.00p 18708
10/01/2020 3,180.00p 3,290.00p 3,180.00p 3,210.00p 5230
09/01/2020 3,140.00p 3,240.00p 3,100.00p 3,230.00p 16849
08/01/2020 3,060.00p 3,120.00p 3,020.00p 3,090.00p 1958
07/01/2020 3,120.00p 3,130.00p 3,075.20p 3,120.00p 17889
06/01/2020 3,100.00p 3,120.00p 3,000.00p 3,040.00p 4476
03/01/2020 3,080.00p 3,170.00p 3,073.50p 3,110.00p 7871
02/01/2020 3,100.00p 3,100.00p 3,020.00p 3,070.00p 7294
31/12/2019 3,050.00p 3,130.00p 2,960.00p 3,100.00p 7729
30/12/2019 2,890.00p 3,110.00p 2,886.00p 3,110.00p 38867
27/12/2019 2,900.00p 2,900.00p 2,850.00p 2,900.00p 9584
24/12/2019 2,940.00p 2,940.00p 2,900.00p 2,900.00p 2204
23/12/2019 2,880.00p 2,942.50p 2,880.00p 2,940.00p 6172
20/12/2019 2,900.00p 2,950.00p 2,832.00p 2,890.00p 21825
19/12/2019 3,000.00p 3,000.00p 2,858.00p 2,890.00p 28448
18/12/2019 2,970.00p 3,000.00p 2,930.00p 2,970.00p 8730
17/12/2019 3,010.00p 3,080.00p 2,970.00p 2,980.00p 8548
16/12/2019 2,900.00p 3,090.00p 2,900.00p 3,050.00p 14997
13/12/2019 2,900.00p 3,050.00p 2,900.00p 2,960.00p 11705
12/12/2019 2,860.00p 2,930.00p 2,860.00p 2,930.00p 3414
11/12/2019 2,930.00p 2,930.00p 2,900.00p 2,920.00p 39461
10/12/2019 2,760.00p 2,940.00p 2,690.00p 2,920.00p 26327
09/12/2019 2,920.00p 2,930.00p 2,880.00p 2,880.00p 4996
06/12/2019 2,920.00p 2,940.00p 2,880.00p 2,900.00p 6051
05/12/2019 2,890.00p 2,930.00p 2,890.00p 2,910.00p 5022
04/12/2019 2,930.00p 2,930.00p 2,910.00p 2,920.00p 2710
03/12/2019 2,920.00p 2,930.00p 2,880.00p 2,930.00p 8133
02/12/2019 2,940.00p 2,950.00p 2,910.00p 2,930.00p 8301
29/11/2019 2,940.00p 2,960.00p 2,920.00p 2,940.00p 6078
28/11/2019 2,920.00p 2,950.00p 2,910.00p 2,930.00p 3904
27/11/2019 2,940.00p 2,950.00p 2,852.00p 2,930.00p 3712
26/11/2019 2,900.00p 2,950.00p 2,840.00p 2,930.00p 12911
25/11/2019 2,760.00p 2,900.00p 2,760.00p 2,900.00p 31558
22/11/2019 2,810.00p 2,850.00p 2,794.97p 2,820.00p 5586
21/11/2019 2,800.00p 2,830.00p 2,760.00p 2,830.00p 10912
20/11/2019 2,760.00p 2,900.00p 2,730.00p 2,780.00p 10913
19/11/2019 2,730.00p 2,780.00p 2,690.00p 2,770.00p 4390
18/11/2019 2,790.00p 2,800.00p 2,690.00p 2,690.00p 2467
15/11/2019 2,740.00p 2,790.00p 2,670.00p 2,790.00p 3383
14/11/2019 2,780.00p 2,800.00p 2,690.00p 2,730.00p 1845
13/11/2019 2,780.00p 2,888.90p 2,651.20p 2,780.00p 3921
12/11/2019 2,870.00p 2,900.00p 2,780.00p 2,820.00p 107712
11/11/2019 2,940.00p 2,970.00p 2,850.00p 2,870.00p 10217
08/11/2019 2,860.00p 2,940.00p 2,813.20p 2,880.00p 34474
07/11/2019 2,810.00p 2,920.00p 2,770.00p 2,910.00p 30740
06/11/2019 2,700.00p 2,807.14p 2,656.00p 2,770.00p 6461
05/11/2019 2,640.00p 2,700.00p 2,640.00p 2,670.00p 23704
04/11/2019 2,680.00p 2,690.00p 2,610.00p 2,660.00p 3690
01/11/2019 2,650.00p 2,650.00p 2,610.00p 2,650.00p 6828
31/10/2019 2,600.00p 2,650.00p 2,596.33p 2,630.00p 1624
30/10/2019 2,650.00p 2,658.26p 2,590.00p 2,630.00p 3519
29/10/2019 2,530.00p 2,700.00p 2,530.00p 2,660.00p 9034
28/10/2019 2,580.00p 2,580.00p 2,480.00p 2,510.00p 1911
25/10/2019 2,560.00p 2,580.00p 2,540.00p 2,580.00p 1410
24/10/2019 2,570.00p 2,590.00p 2,549.50p 2,590.00p 2449
23/10/2019 2,530.00p 2,600.00p 2,500.00p 2,580.00p 22626

*Close Price adjusted for both dividends and splits