Xpediator (XPD) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xpediator

Date Open High Low Close* Volume
26/11/2021 49.00p 50.00p 45.50p 48.00p 164218
25/11/2021 52.00p 53.00p 49.00p 49.50p 118548
24/11/2021 48.50p 53.00p 48.35p 51.00p 235316
23/11/2021 53.00p 53.00p 48.10p 48.50p 328564
22/11/2021 56.00p 56.80p 53.00p 53.50p 175638
19/11/2021 58.50p 58.50p 54.00p 56.00p 82940
18/11/2021 59.50p 59.50p 57.00p 58.50p 34054
17/11/2021 59.50p 59.70p 57.86p 59.50p 85824
16/11/2021 59.50p 61.00p 58.25p 59.50p 22723
15/11/2021 59.00p 64.00p 58.00p 59.50p 112111
12/11/2021 61.50p 63.00p 59.00p 63.00p 137668
11/11/2021 59.00p 63.00p 58.20p 61.50p 192856
10/11/2021 57.25p 60.05p 56.55p 59.00p 113695
09/11/2021 56.75p 57.50p 56.66p 57.25p 63848
08/11/2021 55.50p 57.50p 54.60p 56.75p 13563
05/11/2021 54.00p 57.00p 53.00p 55.50p 119357
04/11/2021 57.25p 58.00p 53.00p 54.00p 114168
03/11/2021 54.00p 57.78p 53.50p 57.25p 191487
02/11/2021 51.75p 55.00p 51.75p 54.00p 212630
01/11/2021 51.50p 52.50p 51.00p 51.75p 155541
29/10/2021 51.50p 51.69p 51.06p 51.50p 76044
28/10/2021 52.00p 52.50p 51.41p 51.50p 61130
27/10/2021 52.50p 52.50p 51.75p 52.00p 138767
26/10/2021 52.00p 53.00p 51.00p 52.50p 419888
25/10/2021 57.25p 57.25p 51.00p 56.00p 296770
22/10/2021 58.00p 58.00p 56.00p 57.25p 89491
21/10/2021 58.00p 58.00p 57.05p 58.00p 107108
20/10/2021 58.00p 59.00p 57.36p 58.00p 55849
19/10/2021 58.00p 58.04p 57.21p 58.00p 46008
18/10/2021 58.50p 60.00p 57.06p 58.00p 84278
15/10/2021 58.50p 60.00p 58.02p 58.50p 67252
14/10/2021 58.50p 59.00p 57.00p 58.50p 90595
13/10/2021 58.75p 59.44p 57.50p 58.75p 109074
12/10/2021 58.75p 59.24p 57.50p 58.75p 42366
11/10/2021 59.50p 61.00p 57.50p 58.75p 153448
08/10/2021 58.50p 60.55p 58.00p 58.00p 103642
07/10/2021 58.75p 59.50p 57.50p 58.50p 82620
06/10/2021 58.75p 59.50p 57.70p 58.75p 66622
05/10/2021 59.00p 59.50p 57.00p 58.75p 184916
04/10/2021 58.50p 60.00p 57.30p 59.00p 82603
01/10/2021 59.50p 59.90p 57.05p 58.50p 108389
30/09/2021 58.25p 61.50p 57.00p 58.00p 317483
29/09/2021 59.50p 61.00p 57.00p 58.25p 310740
28/09/2021 63.50p 64.00p 57.10p 59.50p 414528
27/09/2021 64.25p 65.00p 62.25p 63.50p 99904
24/09/2021 65.50p 66.00p 63.00p 64.25p 162401
23/09/2021 68.00p 68.00p 65.00p 65.50p 60951
22/09/2021 68.00p 68.98p 66.05p 68.00p 98329
21/09/2021 66.00p 70.00p 66.00p 68.00p 195059
20/09/2021 68.00p 68.00p 65.25p 66.00p 236926
17/09/2021 68.00p 69.00p 67.00p 68.00p 334561
16/09/2021 68.00p 68.00p 67.02p 68.00p 21421
15/09/2021 68.00p 69.00p 67.00p 69.00p 136701
14/09/2021 68.50p 72.00p 68.00p 68.50p 431678
13/09/2021 74.00p 74.74p 64.00p 67.00p 716882
10/09/2021 72.00p 75.00p 71.44p 72.50p 313617
09/09/2021 68.00p 73.00p 67.42p 72.00p 186952
08/09/2021 68.00p 69.00p 63.11p 68.00p 553049
07/09/2021 68.50p 69.00p 67.00p 68.00p 57829
06/09/2021 68.50p 68.50p 67.25p 68.50p 34366
03/09/2021 69.00p 70.00p 67.06p 70.00p 112891
02/09/2021 70.50p 71.00p 68.00p 69.00p 122976
01/09/2021 72.50p 73.00p 70.00p 70.50p 126761
31/08/2021 73.00p 74.00p 72.00p 72.00p 88967
27/08/2021 73.00p 73.08p 72.00p 73.00p 58066
26/08/2021 73.00p 73.22p 72.00p 73.00p 53496
25/08/2021 69.50p 74.00p 69.50p 73.00p 233543
24/08/2021 69.00p 70.00p 68.73p 69.50p 103491
23/08/2021 69.00p 70.00p 68.00p 69.00p 130653
20/08/2021 69.50p 70.00p 68.00p 69.00p 109901
19/08/2021 71.50p 72.00p 68.20p 69.50p 117772
18/08/2021 71.50p 72.37p 70.00p 71.50p 60413
17/08/2021 71.00p 73.00p 70.00p 71.50p 73577
16/08/2021 71.00p 71.90p 70.00p 71.00p 131671
13/08/2021 75.00p 76.00p 68.00p 71.00p 288329
12/08/2021 76.50p 77.00p 74.00p 74.00p 32712
11/08/2021 76.50p 76.87p 75.00p 76.50p 23501
10/08/2021 76.50p 77.00p 75.00p 76.50p 29822
09/08/2021 77.50p 77.51p 75.00p 76.50p 28143
06/08/2021 78.00p 78.75p 77.00p 77.50p 86095
05/08/2021 76.50p 79.00p 76.15p 77.00p 42975
04/08/2021 79.00p 80.00p 75.00p 78.00p 93524
03/08/2021 79.50p 80.00p 78.00p 79.00p 99144
02/08/2021 78.50p 80.00p 78.00p 79.50p 169078
30/07/2021 78.50p 78.90p 77.75p 78.50p 27202
29/07/2021 79.50p 80.00p 77.50p 78.50p 21006
28/07/2021 79.00p 80.00p 78.60p 79.50p 161598
27/07/2021 77.50p 79.64p 76.75p 79.00p 69021
26/07/2021 79.00p 82.00p 76.00p 77.50p 274919
23/07/2021 73.50p 80.00p 72.85p 79.00p 214796
22/07/2021 67.50p 75.70p 67.26p 73.50p 274862
21/07/2021 67.00p 69.00p 66.25p 67.50p 46120
20/07/2021 67.00p 68.82p 65.00p 68.00p 111828
19/07/2021 69.00p 70.00p 65.00p 67.00p 102765
16/07/2021 68.50p 70.00p 68.00p 69.00p 67829
15/07/2021 66.50p 70.00p 65.30p 68.50p 99352
14/07/2021 70.00p 70.00p 65.00p 66.50p 253775
13/07/2021 70.50p 72.00p 68.00p 71.50p 140720
12/07/2021 71.00p 72.00p 69.00p 70.50p 80901
09/07/2021 73.00p 73.00p 67.60p 71.00p 422508
08/07/2021 77.00p 78.00p 72.00p 73.00p 160939
07/07/2021 80.50p 81.10p 76.00p 77.00p 186675
06/07/2021 79.00p 80.50p 78.22p 80.50p 157399
05/07/2021 80.00p 82.00p 77.50p 79.00p 118596
02/07/2021 81.00p 82.00p 78.00p 80.00p 255324
01/07/2021 78.50p 82.50p 78.00p 81.00p 280633
30/06/2021 76.00p 80.00p 76.00p 78.50p 280649
29/06/2021 77.50p 77.80p 75.20p 77.50p 111599
28/06/2021 75.00p 79.00p 74.05p 77.50p 275722
25/06/2021 75.00p 80.00p 74.00p 75.00p 536775
24/06/2021 72.50p 73.00p 71.13p 72.00p 27134
23/06/2021 72.50p 74.00p 71.78p 72.50p 24747
22/06/2021 72.50p 73.64p 71.11p 72.50p 106654
21/06/2021 72.00p 76.00p 70.00p 75.00p 438923
18/06/2021 67.50p 73.00p 66.30p 71.00p 116217
17/06/2021 67.50p 69.00p 66.00p 69.00p 119841
16/06/2021 68.00p 69.50p 66.75p 68.00p 148190
15/06/2021 65.00p 69.00p 63.00p 68.00p 878772
14/06/2021 63.50p 63.62p 63.00p 63.50p 34621
11/06/2021 63.50p 63.70p 63.01p 63.50p 67121
10/06/2021 63.50p 63.75p 63.10p 63.50p 87464
09/06/2021 64.50p 65.00p 63.00p 63.50p 96677
08/06/2021 66.50p 69.00p 63.15p 64.50p 462397
07/06/2021 62.50p 66.00p 62.50p 63.00p 206769
04/06/2021 62.50p 62.80p 62.02p 62.50p 14466
03/06/2021 63.00p 64.30p 62.00p 62.50p 83678
02/06/2021 63.00p 63.30p 62.36p 63.00p 200728
01/06/2021 62.75p 63.96p 62.00p 63.00p 118126
28/05/2021 62.75p 66.00p 61.00p 62.75p 87944
27/05/2021 62.50p 63.15p 62.00p 62.75p 94568
26/05/2021 60.00p 64.00p 60.00p 62.50p 166276
25/05/2021 60.50p 61.40p 58.00p 60.00p 52398
24/05/2021 59.00p 61.00p 58.00p 61.00p 123416
21/05/2021 59.50p 60.28p 58.00p 59.00p 46183
20/05/2021 59.50p 60.10p 59.50p 59.50p 44415
19/05/2021 61.75p 62.24p 58.00p 59.50p 204923
18/05/2021 61.75p 63.00p 61.00p 62.50p 174635
17/05/2021 57.00p 63.00p 57.00p 61.75p 529957
14/05/2021 55.75p 57.55p 55.00p 57.00p 117948
13/05/2021 55.50p 57.00p 54.25p 55.75p 93442
12/05/2021 56.00p 57.00p 52.00p 55.50p 350971
11/05/2021 57.50p 58.00p 55.50p 56.00p 74948
10/05/2021 60.50p 61.00p 57.00p 57.50p 284180
07/05/2021 61.00p 63.00p 59.00p 61.50p 223643
06/05/2021 59.50p 61.90p 59.50p 61.00p 277380
05/05/2021 59.50p 61.00p 59.00p 60.00p 158585
04/05/2021 64.50p 65.00p 58.50p 59.50p 465826
30/04/2021 65.50p 67.00p 61.22p 64.50p 1295187
29/04/2021 67.00p 68.00p 65.00p 68.00p 83634
28/04/2021 69.00p 70.00p 67.60p 68.50p 72323
27/04/2021 70.50p 71.00p 67.00p 69.00p 227133
26/04/2021 68.50p 70.90p 66.00p 70.50p 120188
23/04/2021 69.00p 70.50p 67.30p 70.50p 65458
22/04/2021 66.00p 70.00p 65.39p 69.00p 116214
21/04/2021 66.00p 68.00p 65.00p 66.00p 240938
20/04/2021 70.00p 70.48p 66.22p 66.50p 291667
19/04/2021 65.00p 71.00p 62.00p 70.00p 714845
16/04/2021 64.50p 66.00p 63.35p 65.00p 443637
15/04/2021 64.00p 66.35p 63.30p 64.50p 394091
14/04/2021 62.00p 64.50p 58.50p 64.00p 468071
13/04/2021 59.00p 64.00p 58.00p 62.00p 879034
12/04/2021 61.50p 63.00p 57.22p 59.00p 428117
09/04/2021 56.50p 57.50p 56.15p 56.75p 106818
08/04/2021 55.50p 58.00p 55.00p 56.50p 125653
07/04/2021 49.50p 56.00p 49.15p 55.50p 341693
06/04/2021 47.50p 49.90p 46.45p 49.50p 113335
01/04/2021 48.50p 51.00p 46.66p 47.50p 75085
31/03/2021 48.50p 49.00p 48.00p 48.50p 156251
30/03/2021 48.00p 49.40p 47.00p 48.50p 301577
29/03/2021 47.50p 49.00p 47.04p 48.00p 93122
26/03/2021 47.00p 47.96p 46.66p 47.50p 207075
25/03/2021 47.50p 49.00p 46.90p 47.50p 41174
24/03/2021 47.50p 48.20p 47.50p 47.50p 145
23/03/2021 47.50p 49.00p 46.00p 47.50p 70658
22/03/2021 48.00p 48.20p 47.23p 47.50p 97895
19/03/2021 48.50p 48.50p 47.00p 48.00p 84946
18/03/2021 48.00p 49.00p 48.00p 48.50p 85338
17/03/2021 47.50p 48.00p 47.02p 47.50p 143165
16/03/2021 47.50p 47.70p 46.00p 47.00p 74092
15/03/2021 48.00p 48.48p 47.00p 47.50p 197792
12/03/2021 48.00p 48.00p 47.00p 48.00p 94949
11/03/2021 48.50p 48.50p 47.00p 48.00p 101069
10/03/2021 47.50p 49.50p 44.00p 48.50p 106897
09/03/2021 48.50p 49.00p 46.00p 46.00p 56977
08/03/2021 48.50p 48.70p 48.05p 48.50p 61907
05/03/2021 48.50p 48.80p 48.30p 48.50p 48623
04/03/2021 49.00p 49.50p 48.50p 48.50p 41397
03/03/2021 47.50p 49.50p 47.20p 49.00p 805069
02/03/2021 48.50p 49.00p 48.00p 48.50p 157184
01/03/2021 49.00p 49.00p 48.00p 48.50p 230876
26/02/2021 49.50p 50.00p 48.00p 49.00p 54514
25/02/2021 49.50p 50.00p 49.27p 49.50p 55152
24/02/2021 49.50p 50.00p 48.00p 49.50p 230547
23/02/2021 49.00p 51.00p 48.00p 49.50p 314278
22/02/2021 51.50p 52.00p 47.80p 50.00p 698177
19/02/2021 46.00p 57.00p 45.20p 51.00p 1316704
18/02/2021 45.50p 47.00p 45.00p 46.00p 56816
17/02/2021 45.50p 46.55p 44.50p 45.50p 23199
16/02/2021 44.00p 46.85p 43.50p 45.50p 85538
15/02/2021 44.00p 45.00p 43.00p 44.00p 89929

*Close Price adjusted for both dividends and splits