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
22/10/2019 2,480.00p 2,560.00p 2,450.00p 2,530.00p 3071
21/10/2019 2,500.00p 2,560.00p 2,480.00p 2,560.00p 2710
18/10/2019 2,550.00p 2,550.00p 2,420.00p 2,520.00p 2569
17/10/2019 2,550.00p 2,550.00p 2,470.00p 2,520.00p 1345
16/10/2019 2,500.00p 2,551.54p 2,480.00p 2,520.00p 2958
15/10/2019 2,490.00p 2,540.00p 2,420.00p 2,500.00p 7548
14/10/2019 2,460.00p 2,480.00p 2,425.00p 2,470.00p 2642
11/10/2019 2,470.00p 2,480.00p 2,410.00p 2,460.00p 5533
10/10/2019 2,320.00p 2,480.00p 2,310.50p 2,480.00p 11778
09/10/2019 2,420.00p 2,460.00p 2,330.00p 2,340.00p 3672
08/10/2019 2,400.00p 2,450.00p 2,400.00p 2,450.00p 13112
07/10/2019 2,440.00p 2,450.00p 2,410.00p 2,430.00p 3197
04/10/2019 2,410.00p 2,434.00p 2,406.00p 2,430.00p 5865
03/10/2019 2,420.00p 2,455.00p 2,400.00p 2,430.00p 10324
02/10/2019 2,460.00p 2,520.00p 2,410.00p 2,480.00p 15078
01/10/2019 2,530.00p 2,530.00p 2,470.00p 2,490.00p 9101
30/09/2019 2,460.00p 2,500.00p 2,410.00p 2,410.00p 5330
27/09/2019 2,390.00p 2,530.00p 2,390.00p 2,520.00p 12182
26/09/2019 2,410.00p 2,500.00p 2,410.00p 2,460.00p 6024
25/09/2019 2,510.00p 2,510.00p 2,380.00p 2,480.00p 8172
24/09/2019 2,380.00p 2,519.80p 2,380.00p 2,500.00p 47739
23/09/2019 2,400.00p 2,480.00p 2,400.00p 2,480.00p 10077
20/09/2019 2,390.00p 2,470.00p 2,390.00p 2,470.00p 3490
19/09/2019 2,400.00p 2,450.00p 2,380.00p 2,420.00p 38141
18/09/2019 2,420.00p 2,420.00p 2,380.00p 2,410.00p 5401
17/09/2019 2,410.00p 2,449.60p 2,400.00p 2,420.00p 4397
16/09/2019 2,400.00p 2,420.00p 2,356.00p 2,420.00p 12752
13/09/2019 2,400.00p 2,419.80p 2,390.00p 2,400.00p 5215
12/09/2019 2,350.00p 2,420.00p 2,350.00p 2,420.00p 11765
11/09/2019 2,360.00p 2,410.00p 2,280.00p 2,380.00p 11294
10/09/2019 2,360.00p 2,390.00p 2,290.00p 2,380.00p 4185
09/09/2019 2,400.00p 2,400.00p 2,350.00p 2,350.00p 2933
06/09/2019 2,370.00p 2,370.00p 2,350.00p 2,370.00p 4066
05/09/2019 2,340.00p 2,370.00p 2,300.00p 2,350.00p 8388
04/09/2019 2,310.00p 2,390.00p 2,280.00p 2,360.00p 2954
03/09/2019 2,280.00p 2,330.00p 2,280.00p 2,300.00p 3215
02/09/2019 2,300.00p 2,359.50p 2,270.00p 2,270.00p 3314
30/08/2019 2,320.00p 2,370.00p 2,300.00p 2,300.00p 5444
29/08/2019 2,300.00p 2,350.00p 2,275.00p 2,290.00p 7461
28/08/2019 2,300.00p 2,360.00p 2,280.00p 2,350.00p 8690
27/08/2019 2,300.00p 2,330.00p 2,223.20p 2,310.00p 3945
23/08/2019 2,300.00p 2,330.00p 2,200.00p 2,330.00p 3535
22/08/2019 2,200.00p 2,320.00p 2,192.00p 2,320.00p 9820
21/08/2019 2,230.00p 2,230.00p 2,160.00p 2,210.00p 3527
20/08/2019 2,270.00p 2,300.00p 2,210.00p 2,230.00p 10532
19/08/2019 2,280.00p 2,288.00p 2,240.00p 2,270.00p 7154
16/08/2019 2,230.00p 2,260.00p 2,180.00p 2,230.00p 9360
15/08/2019 2,200.00p 2,230.00p 2,125.00p 2,200.00p 25279
14/08/2019 2,220.00p 2,220.00p 2,150.00p 2,190.00p 21628
13/08/2019 2,200.00p 2,220.00p 2,100.00p 2,210.00p 9021
12/08/2019 2,200.00p 2,210.00p 2,130.00p 2,190.00p 9622
09/08/2019 2,090.00p 2,190.00p 2,090.00p 2,170.00p 9071
08/08/2019 2,100.00p 2,170.00p 2,050.00p 2,120.00p 24076
07/08/2019 2,020.00p 2,080.00p 2,010.00p 2,080.00p 24455
06/08/2019 2,000.00p 2,040.00p 2,000.00p 2,020.00p 27961
05/08/2019 2,010.00p 2,020.00p 2,003.00p 2,010.00p 17335
02/08/2019 2,000.00p 2,060.00p 1,950.00p 2,050.00p 18278
01/08/2019 1,970.00p 2,050.00p 1,855.00p 2,010.00p 49614
31/07/2019 2,080.00p 2,080.00p 2,020.00p 2,040.00p 79763
30/07/2019 2,060.00p 2,085.00p 2,050.00p 2,080.00p 66293
29/07/2019 2,050.00p 2,090.00p 2,020.00p 2,040.00p 73454
26/07/2019 2,030.00p 2,090.00p 2,030.00p 2,080.00p 9680
25/07/2019 2,090.00p 2,096.00p 2,050.00p 2,070.00p 16760
24/07/2019 2,070.00p 2,090.00p 2,000.00p 2,090.00p 28645
23/07/2019 2,050.00p 2,087.50p 1,945.00p 2,060.00p 3761
22/07/2019 2,050.00p 2,100.00p 2,050.00p 2,090.00p 9681
19/07/2019 2,060.00p 2,104.20p 2,050.00p 2,070.00p 4522
18/07/2019 2,050.00p 2,102.00p 2,050.00p 2,080.00p 5114
17/07/2019 2,090.00p 2,100.00p 2,060.00p 2,060.00p 22759
16/07/2019 2,100.00p 2,100.00p 2,050.00p 2,100.00p 19353
15/07/2019 2,070.00p 2,110.00p 2,060.00p 2,100.00p 36935
12/07/2019 2,090.00p 2,120.00p 2,080.00p 2,100.00p 7678
11/07/2019 2,100.00p 2,140.00p 2,100.00p 2,140.00p 17433
10/07/2019 2,110.00p 2,170.00p 2,110.00p 2,130.00p 3603
09/07/2019 2,120.00p 2,190.00p 2,120.00p 2,120.00p 12815
08/07/2019 2,200.00p 2,200.00p 2,110.00p 2,130.00p 7362
05/07/2019 2,200.00p 2,210.00p 2,130.00p 2,170.00p 32534
04/07/2019 2,200.00p 2,240.00p 2,180.00p 2,180.00p 18088
03/07/2019 2,210.00p 2,230.00p 2,175.20p 2,190.00p 92270
02/07/2019 2,170.00p 2,220.00p 2,170.00p 2,200.00p 53314
01/07/2019 2,220.00p 2,240.00p 2,170.00p 2,190.00p 111245
28/06/2019 2,200.00p 2,280.00p 2,180.00p 2,210.00p 11331
27/06/2019 2,260.00p 2,284.00p 2,205.00p 2,210.00p 5416
26/06/2019 2,250.00p 2,280.00p 2,220.00p 2,250.00p 10413
25/06/2019 2,250.00p 2,290.00p 2,240.00p 2,240.00p 6414
24/06/2019 2,230.00p 2,300.00p 2,230.00p 2,290.00p 54284
21/06/2019 2,280.00p 2,290.00p 2,205.00p 2,230.00p 30743
20/06/2019 2,270.00p 2,290.00p 2,245.00p 2,280.00p 26513
19/06/2019 2,300.00p 2,300.00p 2,260.00p 2,260.00p 4569
18/06/2019 2,280.00p 2,280.00p 2,224.50p 2,250.00p 6667
17/06/2019 2,250.00p 2,314.80p 2,154.80p 2,210.00p 16198
14/06/2019 2,340.00p 2,360.00p 2,320.00p 2,320.00p 25580
13/06/2019 2,340.00p 2,362.20p 2,329.09p 2,340.00p 2388
12/06/2019 2,350.00p 2,394.40p 2,337.40p 2,340.00p 18137
11/06/2019 2,430.00p 2,462.20p 2,340.00p 2,340.00p 11927
10/06/2019 2,380.00p 2,450.00p 2,350.00p 2,450.00p 13690
07/06/2019 2,370.00p 2,402.50p 2,360.00p 2,370.00p 15477
06/06/2019 2,380.00p 2,410.00p 2,334.50p 2,390.00p 11601
05/06/2019 2,380.00p 2,401.00p 2,330.00p 2,330.00p 7237
04/06/2019 2,330.00p 2,391.00p 2,300.00p 2,390.00p 6056
03/06/2019 2,310.00p 2,345.50p 2,310.00p 2,310.00p 25235
31/05/2019 2,320.00p 2,364.00p 2,314.88p 2,320.00p 5702
30/05/2019 2,340.00p 2,351.00p 2,324.38p 2,340.00p 3901
29/05/2019 2,370.00p 2,370.00p 2,320.00p 2,350.00p 5807
28/05/2019 2,330.00p 2,375.50p 2,310.00p 2,320.00p 6775
24/05/2019 2,320.00p 2,400.00p 2,300.00p 2,350.00p 8627
23/05/2019 2,400.00p 2,439.50p 2,310.00p 2,310.00p 11562
22/05/2019 2,390.00p 2,459.00p 2,389.00p 2,430.00p 7476
21/05/2019 2,570.00p 2,570.00p 2,280.00p 2,400.00p 9782
20/05/2019 2,550.00p 2,580.00p 2,500.00p 2,540.00p 5339
17/05/2019 2,510.00p 2,552.00p 2,500.00p 2,540.00p 4090
16/05/2019 2,540.00p 2,546.00p 2,480.00p 2,540.00p 9860
15/05/2019 2,510.00p 2,540.00p 2,500.00p 2,500.00p 2991
14/05/2019 2,570.00p 2,570.00p 2,510.00p 2,510.00p 4505
13/05/2019 2,540.00p 2,550.00p 2,489.00p 2,520.00p 12321
10/05/2019 2,530.00p 2,560.00p 2,510.00p 2,510.00p 7016
09/05/2019 2,560.00p 2,600.00p 2,530.00p 2,530.00p 7465
08/05/2019 2,570.00p 2,610.00p 2,570.00p 2,580.00p 8427
07/05/2019 2,630.00p 2,693.00p 2,496.57p 2,570.00p 14046
03/05/2019 2,650.00p 2,660.00p 2,620.00p 2,620.00p 4976
02/05/2019 2,620.00p 2,674.40p 2,620.00p 2,650.00p 14400
01/05/2019 2,620.00p 2,690.00p 2,620.00p 2,650.00p 3431
30/04/2019 2,630.00p 2,740.00p 2,630.00p 2,680.00p 7392
29/04/2019 2,640.00p 2,700.00p 2,640.00p 2,700.00p 8594
26/04/2019 2,630.00p 2,690.00p 2,600.00p 2,670.00p 35881
25/04/2019 2,600.00p 2,667.00p 2,600.00p 2,600.00p 6982
24/04/2019 2,540.00p 2,670.00p 2,540.00p 2,650.00p 21126
23/04/2019 2,510.00p 2,550.00p 2,510.00p 2,540.00p 20055
18/04/2019 2,520.00p 2,550.00p 2,510.00p 2,520.00p 3699
17/04/2019 2,480.00p 2,560.00p 2,480.00p 2,520.00p 15903
16/04/2019 2,560.00p 2,560.00p 2,490.00p 2,490.00p 32612
15/04/2019 2,560.00p 2,560.00p 2,317.20p 2,500.00p 14354
12/04/2019 2,540.00p 2,580.00p 2,510.00p 2,540.00p 7845
11/04/2019 2,560.00p 2,560.00p 2,490.00p 2,510.00p 13762
10/04/2019 2,500.00p 2,522.00p 2,470.00p 2,470.00p 3771
09/04/2019 2,530.00p 2,579.30p 2,470.00p 2,490.00p 10786
08/04/2019 2,510.00p 2,593.22p 2,500.00p 2,520.00p 14965
05/04/2019 2,490.00p 2,580.00p 2,474.00p 2,500.00p 10346
04/04/2019 2,480.00p 2,530.00p 2,470.00p 2,480.00p 50158
03/04/2019 2,420.00p 2,560.00p 2,390.00p 2,530.00p 13244
02/04/2019 2,470.00p 2,515.00p 2,400.00p 2,420.00p 9787
01/04/2019 2,540.00p 2,560.00p 2,470.00p 2,470.00p 6519
29/03/2019 2,440.00p 2,550.00p 2,430.00p 2,500.00p 10055
28/03/2019 2,350.00p 2,400.00p 2,300.00p 2,400.00p 12772
27/03/2019 2,300.00p 2,310.00p 2,270.00p 2,300.00p 12430
26/03/2019 2,330.00p 2,340.00p 2,300.00p 2,300.00p 11954
25/03/2019 2,410.00p 2,410.00p 2,230.40p 2,300.00p 12020
22/03/2019 2,420.00p 2,420.00p 2,310.00p 2,350.00p 18369
21/03/2019 2,480.00p 2,480.00p 2,350.00p 2,360.00p 11128
20/03/2019 2,490.00p 2,550.00p 2,470.00p 2,480.00p 16605
19/03/2019 2,470.00p 2,547.88p 2,460.00p 2,500.00p 19030
18/03/2019 2,430.00p 2,519.75p 2,368.20p 2,430.00p 30762
15/03/2019 2,340.00p 2,420.00p 2,270.00p 2,420.00p 13992
14/03/2019 2,290.00p 2,330.00p 2,240.00p 2,240.00p 7819
13/03/2019 2,290.00p 2,290.00p 2,220.00p 2,290.00p 12923
12/03/2019 2,250.00p 2,280.00p 2,185.00p 2,270.00p 34117
11/03/2019 2,180.00p 2,250.00p 2,150.00p 2,220.00p 13469
08/03/2019 2,230.00p 2,281.00p 2,170.00p 2,170.00p 32465
07/03/2019 2,280.00p 2,288.80p 2,230.00p 2,250.00p 49727
06/03/2019 2,080.00p 2,280.00p 2,064.40p 2,280.00p 54754
05/03/2019 2,050.00p 2,077.00p 2,020.00p 2,040.00p 112653
04/03/2019 1,980.00p 1,994.85p 1,940.00p 1,965.00p 32631
01/03/2019 2,070.00p 2,070.00p 1,980.00p 1,980.00p 36923
28/02/2019 2,060.00p 2,063.50p 2,020.00p 2,030.00p 8969
27/02/2019 2,060.00p 2,066.80p 2,023.30p 2,030.00p 5917
26/02/2019 2,080.00p 2,083.40p 2,030.00p 2,050.00p 5795
25/02/2019 2,080.00p 2,088.50p 2,020.00p 2,060.00p 9975
22/02/2019 2,060.00p 2,080.00p 2,040.00p 2,050.00p 8219
21/02/2019 2,090.00p 2,090.00p 2,033.00p 2,040.00p 8883
20/02/2019 2,030.00p 2,070.00p 2,029.00p 2,050.00p 12806
19/02/2019 2,100.00p 2,100.00p 2,050.00p 2,050.00p 10919
18/02/2019 2,080.00p 2,099.00p 2,050.00p 2,060.00p 14218
15/02/2019 2,140.00p 2,140.00p 2,020.00p 2,070.00p 40165
14/02/2019 2,100.00p 2,100.00p 2,040.00p 2,040.00p 7205
13/02/2019 2,100.00p 2,100.00p 2,080.00p 2,080.00p 16955
12/02/2019 2,080.00p 2,100.00p 2,080.00p 2,100.00p 24098
11/02/2019 2,080.00p 2,100.00p 2,060.00p 2,100.00p 8703
08/02/2019 2,080.00p 2,130.00p 2,080.00p 2,100.00p 9528
07/02/2019 2,070.00p 2,128.00p 2,070.00p 2,080.00p 23762
06/02/2019 2,120.00p 2,130.00p 2,050.00p 2,070.00p 46876
05/02/2019 2,070.00p 2,170.00p 2,032.00p 2,040.00p 16262
04/02/2019 2,100.00p 2,100.00p 2,030.00p 2,070.00p 7367
01/02/2019 2,060.00p 2,060.00p 2,018.00p 2,050.00p 5653
31/01/2019 2,050.00p 2,080.00p 2,018.80p 2,050.00p 32879
30/01/2019 2,030.00p 2,060.00p 2,029.99p 2,050.00p 87927
29/01/2019 2,070.00p 2,090.00p 2,010.00p 2,030.00p 12489
28/01/2019 2,070.00p 2,077.00p 2,040.00p 2,040.00p 94018
25/01/2019 2,080.00p 2,080.00p 2,040.00p 2,060.00p 15405
24/01/2019 2,060.00p 2,080.00p 2,014.00p 2,080.00p 15362
23/01/2019 2,080.00p 2,090.00p 2,050.00p 2,070.00p 10901
22/01/2019 2,090.00p 2,100.00p 2,040.00p 2,090.00p 4800
21/01/2019 2,050.00p 2,090.00p 2,017.20p 2,090.00p 27848
18/01/2019 2,060.00p 2,079.00p 2,000.00p 2,050.00p 3833
17/01/2019 2,110.00p 2,110.00p 2,000.00p 2,010.00p 6062
16/01/2019 2,100.00p 2,121.20p 2,050.00p 2,080.00p 4820
15/01/2019 2,130.00p 2,160.00p 2,080.00p 2,080.00p 8272
14/01/2019 2,200.00p 2,200.00p 2,000.00p 2,110.00p 29781
11/01/2019 2,260.00p 2,299.00p 2,192.30p 2,240.00p 20168
10/01/2019 2,270.00p 2,270.00p 2,180.00p 2,230.00p 33439
09/01/2019 2,150.00p 2,260.00p 2,120.00p 2,200.00p 63189

*Close Price adjusted for both dividends and splits