XP Power Ltd. (DI) (XPP) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
19/07/2018 3,560.00p 3,600.00p 3,560.00p 3,600.00p 453
18/07/2018 3,580.00p 3,580.00p 3,508.32p 3,550.00p 4739
17/07/2018 3,600.00p 3,600.00p 3,521.00p 3,590.00p 792
16/07/2018 3,560.00p 3,590.00p 3,550.00p 3,550.00p 3194
13/07/2018 3,540.00p 3,620.00p 3,510.00p 3,590.00p 12222
12/07/2018 3,490.00p 3,604.12p 3,490.00p 3,540.00p 5667
11/07/2018 3,530.00p 3,610.00p 3,490.00p 3,490.00p 4821
10/07/2018 3,490.00p 3,600.00p 3,490.00p 3,580.00p 653
09/07/2018 3,580.00p 3,620.00p 3,510.00p 3,510.00p 705
06/07/2018 3,520.00p 3,600.00p 3,510.00p 3,570.00p 3975
05/07/2018 3,510.00p 3,590.00p 3,510.00p 3,560.00p 670
04/07/2018 3,580.00p 3,600.00p 3,540.00p 3,600.00p 23878
03/07/2018 3,520.00p 3,610.00p 3,520.00p 3,580.00p 17213
02/07/2018 3,520.00p 3,600.00p 3,508.44p 3,520.00p 6092
29/06/2018 3,550.00p 3,590.00p 3,510.00p 3,530.00p 2645
28/06/2018 3,610.00p 3,610.00p 3,550.00p 3,550.00p 1951
27/06/2018 3,550.00p 3,620.00p 3,550.00p 3,550.00p 4405
26/06/2018 3,580.00p 3,600.00p 3,530.00p 3,600.00p 1303
25/06/2018 3,510.00p 3,580.00p 3,500.00p 3,540.00p 3044
22/06/2018 3,540.00p 3,540.00p 3,500.00p 3,510.00p 9237
21/06/2018 3,550.00p 3,560.00p 3,433.00p 3,510.00p 43883
20/06/2018 3,500.00p 3,550.00p 3,431.45p 3,500.00p 5335
19/06/2018 3,500.00p 3,550.00p 3,500.00p 3,500.00p 8621
18/06/2018 3,540.00p 3,550.00p 3,498.00p 3,500.00p 1304
15/06/2018 3,440.00p 3,520.00p 3,440.00p 3,500.00p 4854
14/06/2018 3,490.00p 3,490.00p 3,410.00p 3,440.00p 9258
13/06/2018 3,480.00p 3,490.00p 3,369.13p 3,410.00p 2103
12/06/2018 3,400.00p 3,460.00p 3,360.00p 3,410.00p 5721
11/06/2018 3,470.00p 3,470.00p 3,370.00p 3,370.00p 3457
08/06/2018 3,470.00p 3,490.00p 3,400.00p 3,400.00p 2347
07/06/2018 3,490.00p 3,490.00p 3,390.00p 3,420.00p 4651
06/06/2018 3,400.00p 3,460.00p 3,400.00p 3,430.00p 1727
05/06/2018 3,410.00p 3,486.90p 3,400.00p 3,400.00p 8040
04/06/2018 3,430.00p 3,540.00p 3,400.00p 3,400.00p 3411
01/06/2018 3,420.00p 3,550.00p 3,420.00p 3,430.00p 3338
31/05/2018 3,420.00p 3,550.00p 3,420.00p 3,420.00p 3482
30/05/2018 3,450.00p 3,550.00p 3,420.00p 3,420.00p 5468
29/05/2018 3,550.00p 3,556.70p 3,450.00p 3,460.00p 3734
25/05/2018 3,540.00p 3,550.00p 3,460.00p 3,460.00p 7827
24/05/2018 3,550.00p 3,557.00p 3,470.00p 3,470.00p 697
23/05/2018 3,470.00p 3,580.00p 3,470.00p 3,500.00p 11229
22/05/2018 3,570.00p 3,570.00p 3,490.00p 3,500.00p 1815
21/05/2018 3,580.00p 3,580.00p 3,470.00p 3,470.00p 7215
18/05/2018 3,600.00p 3,600.00p 3,470.00p 3,510.00p 6851
17/05/2018 3,550.00p 3,590.00p 3,490.00p 3,550.00p 4778
16/05/2018 3,490.00p 3,590.00p 3,480.00p 3,550.00p 5560
15/05/2018 3,490.00p 3,600.00p 3,490.00p 3,600.00p 1851
14/05/2018 3,590.00p 3,600.00p 3,510.00p 3,510.00p 3407
11/05/2018 3,490.00p 3,600.00p 3,481.10p 3,580.00p 4489
10/05/2018 3,540.00p 3,600.00p 3,470.00p 3,470.00p 20279
09/05/2018 3,480.00p 3,583.60p 3,480.00p 3,480.00p 1492
08/05/2018 3,590.00p 3,600.00p 3,520.00p 3,550.00p 3566
04/05/2018 3,520.00p 3,543.40p 3,490.00p 3,490.00p 1157
03/05/2018 3,510.00p 3,523.40p 3,470.00p 3,480.00p 3980
02/05/2018 3,510.00p 3,525.60p 3,500.00p 3,500.00p 1096
01/05/2018 3,520.00p 3,600.00p 3,510.00p 3,510.00p 2987
30/04/2018 3,550.00p 3,630.00p 3,500.00p 3,500.00p 3168
27/04/2018 3,560.00p 3,606.20p 3,540.00p 3,550.00p 3443
26/04/2018 3,600.00p 3,640.00p 3,570.00p 3,570.00p 2882
25/04/2018 3,600.00p 3,662.30p 3,600.00p 3,600.00p 3083
24/04/2018 3,600.00p 3,720.00p 3,600.00p 3,620.00p 6287
23/04/2018 3,580.00p 3,640.00p 3,580.00p 3,610.00p 4598
20/04/2018 3,710.00p 3,710.00p 3,590.00p 3,600.00p 7135
19/04/2018 3,540.00p 3,710.00p 3,540.00p 3,710.00p 4098
18/04/2018 3,560.00p 3,660.00p 3,552.00p 3,600.00p 2830
17/04/2018 3,720.00p 3,720.00p 3,540.00p 3,600.00p 4872
16/04/2018 3,610.00p 3,720.00p 3,600.00p 3,600.00p 2483
13/04/2018 3,530.00p 3,700.00p 3,530.00p 3,700.00p 25530
12/04/2018 3,430.00p 3,520.00p 3,374.00p 3,520.00p 2792
11/04/2018 3,370.00p 3,430.00p 3,330.00p 3,430.00p 4365
10/04/2018 3,290.00p 3,370.00p 3,270.00p 3,370.00p 5076
09/04/2018 3,280.00p 3,350.20p 3,270.00p 3,340.00p 6724
06/04/2018 3,310.00p 3,350.20p 3,300.00p 3,300.00p 3400
05/04/2018 3,280.00p 3,370.00p 3,280.00p 3,320.00p 4226
04/04/2018 3,300.00p 3,370.00p 3,280.90p 3,330.00p 4494
03/04/2018 3,220.00p 3,370.00p 3,220.00p 3,360.00p 8779
29/03/2018 3,270.00p 3,350.00p 3,190.00p 3,190.00p 11972
28/03/2018 3,280.00p 3,350.00p 3,280.00p 3,300.00p 5412
27/03/2018 3,340.00p 3,350.00p 3,270.00p 3,300.00p 6925
26/03/2018 3,350.00p 3,420.00p 3,310.00p 3,330.00p 4769
23/03/2018 3,320.00p 3,350.00p 3,270.00p 3,350.00p 9304
22/03/2018 3,390.00p 3,390.00p 3,320.00p 3,350.00p 4964
21/03/2018 3,370.00p 3,450.00p 3,340.00p 3,390.00p 8394
20/03/2018 3,370.00p 3,405.50p 3,370.00p 3,370.00p 5451
19/03/2018 3,380.00p 3,456.50p 3,380.00p 3,410.00p 1785
16/03/2018 3,380.00p 3,461.00p 3,380.00p 3,380.00p 11643
15/03/2018 3,420.00p 3,420.00p 3,370.00p 3,380.00p 3100
14/03/2018 3,380.00p 3,440.00p 3,380.00p 3,420.00p 7024
13/03/2018 3,450.00p 3,450.00p 3,380.00p 3,450.00p 2308
12/03/2018 3,370.00p 3,450.00p 3,360.00p 3,450.00p 13087
09/03/2018 3,370.00p 3,430.00p 3,350.00p 3,380.00p 4784
08/03/2018 3,350.00p 3,408.00p 3,350.00p 3,370.00p 1680
07/03/2018 3,420.00p 3,450.00p 3,380.00p 3,390.00p 2100
06/03/2018 3,270.00p 3,430.00p 3,270.00p 3,400.00p 10304
05/03/2018 3,260.00p 3,340.00p 3,250.00p 3,320.00p 6887
02/03/2018 3,290.00p 3,320.00p 3,196.20p 3,270.00p 7913
01/03/2018 3,210.00p 3,301.20p 3,150.00p 3,290.00p 12248
28/02/2018 3,200.00p 3,250.00p 3,100.00p 3,130.00p 20106
27/02/2018 3,210.00p 3,250.00p 3,167.50p 3,250.00p 15498
26/02/2018 3,200.00p 3,200.00p 3,111.00p 3,170.00p 5005
23/02/2018 3,150.00p 3,200.00p 3,120.70p 3,200.00p 2730
22/02/2018 3,140.00p 3,190.00p 3,110.00p 3,140.00p 2393
21/02/2018 3,120.00p 3,190.00p 3,120.00p 3,170.00p 3985
20/02/2018 3,200.00p 3,200.00p 3,110.00p 3,110.00p 2817
19/02/2018 3,160.00p 3,200.00p 3,150.00p 3,150.00p 2363
16/02/2018 3,200.00p 3,250.00p 3,160.00p 3,200.00p 3369
15/02/2018 3,130.00p 3,210.00p 3,130.00p 3,210.00p 4523
14/02/2018 3,230.00p 3,250.00p 3,150.00p 3,230.00p 2646
13/02/2018 3,200.00p 3,240.00p 3,150.00p 3,150.00p 5230
12/02/2018 3,290.00p 3,300.00p 3,200.00p 3,200.00p 6422
09/02/2018 3,160.00p 3,260.00p 3,150.00p 3,160.00p 1559
08/02/2018 3,190.00p 3,283.60p 3,160.00p 3,190.00p 1673
07/02/2018 3,200.00p 3,300.00p 3,200.00p 3,210.00p 6929
06/02/2018 3,170.00p 3,210.20p 2,880.00p 3,210.00p 19074
05/02/2018 3,210.00p 3,280.00p 3,044.00p 3,220.00p 22900
02/02/2018 3,290.00p 3,290.00p 3,240.00p 3,290.00p 4834
01/02/2018 3,300.00p 3,350.00p 3,272.60p 3,290.00p 4774
31/01/2018 3,220.00p 3,340.00p 3,220.00p 3,340.00p 2844
30/01/2018 3,240.00p 3,300.00p 3,212.07p 3,290.00p 7648
29/01/2018 3,410.00p 3,410.00p 3,224.00p 3,250.00p 27015
26/01/2018 3,390.00p 3,480.00p 3,240.00p 3,240.00p 11778
25/01/2018 3,480.00p 3,500.00p 3,400.00p 3,430.00p 10099
24/01/2018 3,490.00p 3,530.00p 3,389.90p 3,400.00p 4491
23/01/2018 3,500.00p 3,526.00p 3,490.00p 3,510.00p 10494
22/01/2018 3,500.00p 3,549.00p 3,490.00p 3,500.00p 2855
19/01/2018 3,620.00p 3,620.00p 3,402.10p 3,530.00p 10586
18/01/2018 3,650.00p 3,660.00p 3,620.00p 3,660.00p 1235
17/01/2018 3,660.00p 3,687.20p 3,660.00p 3,660.00p 2352
16/01/2018 3,680.00p 3,697.00p 3,641.00p 3,670.00p 15265
15/01/2018 3,740.00p 3,740.00p 3,680.00p 3,740.00p 10450
12/01/2018 3,700.00p 3,750.00p 3,655.00p 3,700.00p 13523
11/01/2018 3,650.00p 3,690.00p 3,597.88p 3,630.00p 107851
10/01/2018 3,550.00p 3,660.00p 3,550.00p 3,620.00p 4274
09/01/2018 3,640.00p 3,640.00p 3,590.00p 3,640.00p 4720
08/01/2018 3,600.00p 3,650.00p 3,548.20p 3,650.00p 8044
05/01/2018 3,600.00p 3,600.00p 3,529.00p 3,600.00p 12445
04/01/2018 3,470.00p 3,600.00p 3,440.00p 3,600.00p 4492
03/01/2018 3,450.00p 3,500.00p 3,420.40p 3,500.00p 2378
02/01/2018 3,430.00p 3,450.00p 3,404.50p 3,450.00p 2402
29/12/2017 3,429.00p 3,430.00p 3,429.00p 3,430.00p 288
28/12/2017 3,400.00p 3,436.00p 3,393.00p 3,436.00p 5044
27/12/2017 3,430.00p 3,430.00p 3,350.00p 3,430.00p 1387
22/12/2017 3,395.00p 3,430.00p 3,395.00p 3,407.00p 1655
21/12/2017 3,430.00p 3,430.00p 3,370.00p 3,430.00p 639
20/12/2017 3,400.00p 3,430.00p 3,315.30p 3,430.00p 2150
19/12/2017 3,390.00p 3,390.00p 3,300.73p 3,390.00p 1396
18/12/2017 3,390.00p 3,390.00p 3,300.00p 3,361.00p 246
15/12/2017 3,350.00p 3,383.00p 3,275.00p 3,383.00p 17523
14/12/2017 3,371.00p 3,405.00p 3,355.00p 3,405.00p 3167
13/12/2017 3,405.00p 3,405.00p 3,353.64p 3,390.00p 9172
12/12/2017 3,350.00p 3,405.00p 3,350.00p 3,363.00p 4625
11/12/2017 3,405.00p 3,405.00p 3,358.10p 3,405.00p 813
08/12/2017 3,420.00p 3,420.00p 3,352.38p 3,405.00p 8233
07/12/2017 3,400.00p 3,449.00p 3,370.00p 3,449.00p 5944
06/12/2017 3,381.00p 3,445.00p 3,365.67p 3,400.00p 4573
05/12/2017 3,459.00p 3,459.00p 3,380.16p 3,396.00p 4011
04/12/2017 3,471.00p 3,488.00p 3,400.00p 3,435.00p 6891
01/12/2017 3,482.00p 3,521.00p 3,470.00p 3,488.00p 3686
30/11/2017 3,479.00p 3,526.00p 3,474.00p 3,478.00p 3217
29/11/2017 3,494.00p 3,539.00p 3,485.00p 3,504.00p 2074
28/11/2017 3,550.00p 3,555.00p 3,470.00p 3,530.00p 2280
27/11/2017 3,475.00p 3,514.26p 3,475.00p 3,500.00p 9923
24/11/2017 3,504.00p 3,550.00p 3,471.00p 3,550.00p 6750
23/11/2017 3,540.00p 3,540.00p 3,492.00p 3,519.00p 1266
22/11/2017 3,475.00p 3,515.00p 3,429.00p 3,510.00p 7378
21/11/2017 3,435.00p 3,474.00p 3,410.00p 3,460.00p 3547
20/11/2017 3,399.00p 3,457.00p 3,412.00p 3,434.00p 2177
17/11/2017 3,455.00p 3,474.00p 3,385.71p 3,471.00p 6850
16/11/2017 3,391.00p 3,489.69p 3,353.54p 3,419.00p 37369
15/11/2017 3,440.00p 3,460.77p 3,354.00p 3,445.00p 17668
14/11/2017 3,450.00p 3,490.00p 3,290.00p 3,487.00p 25658
13/11/2017 3,589.00p 3,589.00p 3,462.00p 3,488.00p 80122
10/11/2017 3,530.00p 3,599.00p 3,490.00p 3,517.00p 12886
09/11/2017 3,604.00p 3,604.00p 3,531.00p 3,552.00p 11111
08/11/2017 3,530.00p 3,604.00p 3,530.00p 3,565.00p 24352
07/11/2017 3,535.00p 3,624.00p 3,535.00p 3,566.00p 5625
06/11/2017 3,625.00p 3,625.00p 3,550.00p 3,600.00p 9171
03/11/2017 3,625.00p 3,625.00p 3,536.00p 3,620.00p 103669
02/11/2017 3,573.00p 3,626.36p 3,491.00p 3,588.00p 110669
01/11/2017 3,495.00p 3,559.00p 3,463.00p 3,542.00p 238845
31/10/2017 3,495.00p 3,495.00p 3,431.00p 3,494.00p 2720
30/10/2017 3,487.00p 3,487.00p 3,435.00p 3,460.00p 4786
27/10/2017 3,400.00p 3,494.00p 3,400.00p 3,457.00p 3864
26/10/2017 3,400.00p 3,484.00p 3,400.00p 3,463.00p 2079
25/10/2017 3,468.00p 3,495.00p 3,418.48p 3,438.00p 7403
24/10/2017 3,450.00p 3,490.00p 3,401.00p 3,468.00p 32094
23/10/2017 3,445.00p 3,520.00p 3,426.00p 3,461.00p 39614
20/10/2017 3,439.00p 3,520.00p 3,425.00p 3,436.00p 20283
19/10/2017 3,450.00p 3,519.00p 3,425.00p 3,493.00p 43012
18/10/2017 3,430.00p 3,500.00p 3,386.55p 3,496.00p 36813
17/10/2017 3,420.00p 3,430.00p 3,355.00p 3,428.00p 38580
16/10/2017 3,400.00p 3,411.00p 3,342.75p 3,400.00p 68882
13/10/2017 3,250.00p 3,379.00p 3,250.00p 3,350.00p 235591
12/10/2017 3,260.00p 3,365.00p 3,245.00p 3,296.00p 9194
11/10/2017 3,169.00p 3,260.00p 3,150.00p 3,245.00p 14403
10/10/2017 3,119.00p 3,150.00p 3,100.00p 3,136.00p 13451
09/10/2017 2,990.00p 3,150.00p 2,990.00p 3,099.00p 13928
06/10/2017 2,938.00p 2,938.00p 2,860.00p 2,870.00p 3356
05/10/2017 2,852.00p 2,925.00p 2,852.00p 2,920.00p 5544
04/10/2017 2,850.00p 2,905.00p 2,850.00p 2,890.00p 18484

*Close Price adjusted for both dividends and splits