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
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
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

*Close Price adjusted for both dividends and splits