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
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
08/01/2019 2,130.00p 2,150.00p 2,090.00p 2,120.00p 58364
07/01/2019 2,110.00p 2,110.00p 2,060.00p 2,100.00p 12398
04/01/2019 2,080.00p 2,110.00p 2,000.00p 2,000.00p 16121
03/01/2019 2,110.00p 2,128.00p 2,070.00p 2,120.00p 20466
02/01/2019 2,150.00p 2,150.00p 2,083.50p 2,120.00p 18492
31/12/2018 2,130.00p 2,150.00p 2,073.50p 2,105.00p 3604
28/12/2018 2,150.00p 2,160.00p 2,093.00p 2,150.00p 20350
27/12/2018 2,100.00p 2,150.00p 2,100.00p 2,150.00p 20782
24/12/2018 2,150.00p 2,150.00p 2,090.00p 2,090.00p 2884
21/12/2018 2,120.00p 2,160.00p 2,101.50p 2,130.00p 10656
20/12/2018 2,230.00p 2,230.00p 2,140.00p 2,150.00p 19454
19/12/2018 2,250.00p 2,250.00p 2,110.00p 2,110.00p 3447
18/12/2018 2,230.00p 2,230.00p 2,160.00p 2,180.00p 2246
17/12/2018 2,230.00p 2,245.00p 2,150.00p 2,210.00p 4662
14/12/2018 2,260.00p 2,290.00p 2,210.00p 2,260.00p 13455
13/12/2018 2,200.00p 2,250.00p 2,200.00p 2,250.00p 10641
12/12/2018 2,250.00p 2,300.00p 2,236.00p 2,250.00p 5974
11/12/2018 2,270.00p 2,282.00p 2,240.00p 2,240.00p 6162
10/12/2018 2,300.00p 2,337.00p 2,248.79p 2,300.00p 5502
07/12/2018 2,290.00p 2,310.00p 2,250.00p 2,300.00p 7843
06/12/2018 2,290.00p 2,330.00p 2,250.00p 2,280.00p 5776
05/12/2018 2,300.00p 2,300.00p 2,280.00p 2,280.00p 1397
04/12/2018 2,380.00p 2,380.00p 2,290.00p 2,320.00p 8000
03/12/2018 2,370.00p 2,400.00p 2,300.00p 2,320.00p 31484
30/11/2018 2,270.00p 2,370.00p 2,160.00p 2,320.00p 13190
29/11/2018 2,240.00p 2,250.00p 2,235.00p 2,250.00p 7319
28/11/2018 2,170.00p 2,250.00p 2,170.00p 2,250.00p 4776
27/11/2018 2,220.00p 2,250.00p 2,157.60p 2,200.00p 7824
26/11/2018 2,270.00p 2,270.00p 2,140.00p 2,150.00p 6188
23/11/2018 2,210.00p 2,270.00p 2,160.00p 2,200.00p 23304
22/11/2018 2,220.00p 2,290.00p 2,210.00p 2,230.00p 5713
21/11/2018 2,210.00p 2,299.00p 2,210.00p 2,250.00p 6226
20/11/2018 2,310.00p 2,350.00p 2,210.00p 2,210.00p 4433
19/11/2018 2,400.00p 2,450.00p 2,300.00p 2,300.00p 16951
16/11/2018 2,410.00p 2,440.00p 2,400.00p 2,400.00p 1756
15/11/2018 2,490.00p 2,500.00p 2,400.00p 2,460.00p 3734
14/11/2018 2,410.00p 2,500.00p 2,400.00p 2,500.00p 4576
13/11/2018 2,410.00p 2,480.40p 2,410.00p 2,430.00p 3150
12/11/2018 2,600.00p 2,600.00p 2,410.00p 2,420.00p 16225
09/11/2018 2,470.00p 2,525.00p 2,470.00p 2,470.00p 2322
08/11/2018 2,600.00p 2,600.00p 2,480.00p 2,480.00p 8713
07/11/2018 2,550.00p 2,592.00p 2,500.00p 2,500.00p 18625
06/11/2018 2,600.00p 2,630.00p 2,510.00p 2,510.00p 7303
05/11/2018 2,580.00p 2,590.00p 2,500.00p 2,500.00p 2098
02/11/2018 2,560.00p 2,570.00p 2,510.00p 2,530.00p 8854
01/11/2018 2,510.00p 2,580.00p 2,500.00p 2,500.00p 9235
31/10/2018 2,440.00p 2,570.00p 2,440.00p 2,530.00p 8752
30/10/2018 2,540.00p 2,540.00p 2,490.00p 2,490.00p 17256
29/10/2018 2,440.00p 2,520.00p 2,440.00p 2,490.00p 2158
26/10/2018 2,490.00p 2,538.00p 2,487.80p 2,490.00p 2770
25/10/2018 2,600.00p 2,600.00p 2,440.00p 2,510.00p 7270
24/10/2018 2,590.00p 2,680.00p 2,570.00p 2,590.00p 4552
23/10/2018 2,600.00p 2,670.00p 2,590.00p 2,600.00p 14646
22/10/2018 2,630.00p 2,670.00p 2,584.30p 2,670.00p 2856
19/10/2018 2,640.00p 2,670.00p 2,620.00p 2,640.00p 2885
18/10/2018 2,620.00p 2,670.00p 2,575.76p 2,670.00p 4095
17/10/2018 2,630.00p 2,680.00p 2,573.20p 2,640.00p 15390
16/10/2018 2,600.00p 2,627.00p 2,560.00p 2,620.00p 22569
15/10/2018 2,600.00p 2,630.00p 2,580.00p 2,580.00p 2035
12/10/2018 2,560.00p 2,680.00p 2,560.00p 2,600.00p 16396
11/10/2018 2,580.00p 2,640.00p 2,510.00p 2,600.00p 50343
10/10/2018 2,870.00p 2,870.00p 2,563.13p 2,610.00p 25653
09/10/2018 3,010.00p 3,050.00p 2,750.00p 2,870.00p 10635
08/10/2018 3,060.00p 3,060.00p 3,000.00p 3,000.00p 5359
05/10/2018 3,010.00p 3,040.00p 2,990.00p 3,000.00p 9402
04/10/2018 3,100.00p 3,100.00p 3,000.00p 3,010.00p 8532
03/10/2018 3,000.00p 3,090.00p 2,984.00p 3,090.00p 3108
02/10/2018 2,910.00p 3,040.00p 2,910.00p 3,020.00p 5232
01/10/2018 2,950.00p 3,018.99p 2,950.00p 2,950.00p 434
28/09/2018 2,940.00p 3,040.00p 2,900.00p 2,960.00p 5957
27/09/2018 2,970.00p 2,980.00p 2,900.00p 2,900.00p 1746
26/09/2018 2,920.00p 3,010.00p 2,900.00p 2,910.00p 6255
25/09/2018 2,950.00p 2,950.00p 2,890.00p 2,950.00p 2116
24/09/2018 2,950.00p 2,950.00p 2,900.00p 2,950.00p 2104
21/09/2018 2,990.00p 2,990.00p 2,900.00p 2,900.00p 24912
20/09/2018 2,930.00p 2,990.00p 2,930.00p 2,970.00p 476
19/09/2018 2,990.00p 3,000.00p 2,910.00p 3,000.00p 1726
18/09/2018 2,920.00p 3,000.00p 2,920.00p 2,920.00p 1837
17/09/2018 2,910.00p 2,990.00p 2,910.00p 2,910.00p 2165
14/09/2018 3,000.00p 3,000.00p 2,952.50p 3,000.00p 5244
13/09/2018 3,000.00p 3,020.00p 2,910.00p 3,000.00p 22426
12/09/2018 3,000.00p 3,000.00p 2,900.00p 3,000.00p 2622
11/09/2018 2,870.00p 3,000.00p 2,820.00p 3,000.00p 8070
10/09/2018 2,890.00p 2,923.40p 2,811.00p 2,860.00p 5954
07/09/2018 3,010.00p 3,030.00p 2,780.00p 2,850.00p 15273
06/09/2018 3,030.00p 3,067.00p 3,000.00p 3,030.00p 20688
05/09/2018 3,030.00p 3,070.00p 3,010.00p 3,020.00p 5571
04/09/2018 3,140.00p 3,140.00p 3,030.00p 3,030.00p 2668
03/09/2018 3,120.00p 3,120.00p 3,021.00p 3,060.00p 4044
31/08/2018 3,050.00p 3,120.00p 3,040.00p 3,070.00p 740
30/08/2018 3,110.00p 3,110.00p 3,050.00p 3,070.00p 2354
29/08/2018 3,070.00p 3,140.00p 3,040.00p 3,040.00p 14721
28/08/2018 3,080.00p 3,120.00p 3,070.00p 3,080.00p 11408
24/08/2018 3,070.00p 3,140.00p 3,070.00p 3,080.00p 1419
23/08/2018 3,110.00p 3,150.00p 3,070.00p 3,100.00p 4941
22/08/2018 3,200.00p 3,229.00p 3,130.00p 3,130.00p 2753
21/08/2018 3,240.00p 3,240.00p 3,130.00p 3,130.00p 9750
20/08/2018 3,160.00p 3,240.00p 3,090.00p 3,190.00p 13905
17/08/2018 3,190.00p 3,190.00p 3,130.00p 3,150.00p 7309
16/08/2018 3,050.00p 3,200.00p 2,988.80p 3,190.00p 10882
15/08/2018 3,150.00p 3,200.00p 3,060.00p 3,070.00p 2697
14/08/2018 3,230.00p 3,280.00p 3,166.80p 3,170.00p 5468
13/08/2018 3,210.00p 3,274.00p 3,190.00p 3,190.00p 6578
10/08/2018 2,970.00p 3,230.00p 2,970.00p 3,170.00p 24842
09/08/2018 3,160.00p 3,210.00p 2,978.64p 3,020.00p 23453
08/08/2018 3,250.00p 3,350.00p 3,170.00p 3,170.00p 68319
07/08/2018 3,310.00p 3,392.00p 3,043.91p 3,300.00p 13208
06/08/2018 3,350.00p 3,488.70p 3,310.00p 3,310.00p 2782
03/08/2018 3,520.00p 3,580.00p 3,350.00p 3,420.00p 9279
02/08/2018 3,520.00p 3,640.00p 3,520.00p 3,520.00p 1611
01/08/2018 3,580.00p 3,650.00p 3,500.00p 3,530.00p 3141
31/07/2018 3,700.00p 3,780.00p 3,590.00p 3,590.00p 9675
30/07/2018 3,630.00p 3,690.00p 3,617.50p 3,620.00p 27379
27/07/2018 3,560.00p 3,600.00p 3,560.00p 3,570.00p 4697
26/07/2018 3,590.00p 3,610.00p 3,560.00p 3,570.00p 9100
25/07/2018 3,560.00p 3,600.00p 3,500.00p 3,560.00p 58155
24/07/2018 3,570.00p 3,610.00p 3,560.00p 3,590.00p 3612
23/07/2018 3,600.00p 3,610.00p 3,525.00p 3,590.00p 761
20/07/2018 3,580.00p 3,600.00p 3,510.00p 3,580.00p 2950

*Close Price adjusted for both dividends and splits