Xpediator (XPD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/07/2019 48.50p 51.50p 48.50p 51.50p 75790
23/07/2019 48.50p 49.00p 48.50p 48.50p 42784
22/07/2019 48.50p 48.98p 48.50p 48.50p 11905
19/07/2019 48.50p 49.00p 48.50p 48.50p 14304
18/07/2019 48.50p 49.00p 48.40p 48.50p 48353
17/07/2019 48.50p 48.90p 48.37p 48.50p 37673
16/07/2019 48.50p 48.90p 48.00p 48.50p 53294
15/07/2019 49.00p 49.45p 48.30p 48.50p 99336
12/07/2019 48.50p 49.00p 48.22p 49.00p 47315
11/07/2019 49.00p 50.00p 48.10p 48.50p 87236
10/07/2019 50.00p 50.90p 48.10p 49.00p 93193
09/07/2019 52.00p 52.00p 48.00p 50.00p 216292
08/07/2019 52.00p 52.00p 51.00p 52.00p 26782
05/07/2019 52.00p 52.00p 51.00p 52.00p 14617
04/07/2019 52.00p 53.00p 51.55p 53.00p 25718
03/07/2019 53.50p 53.50p 51.20p 52.00p 74584
02/07/2019 53.50p 53.50p 53.02p 53.50p 19815
01/07/2019 53.50p 53.80p 53.02p 53.50p 58750
28/06/2019 53.50p 53.85p 53.00p 53.50p 130750
27/06/2019 51.50p 54.00p 51.50p 53.50p 144829
26/06/2019 51.50p 51.98p 51.50p 51.50p 30280
25/06/2019 55.50p 56.20p 50.00p 51.50p 415645
24/06/2019 55.50p 56.55p 54.66p 55.50p 64621
21/06/2019 55.00p 55.90p 54.50p 55.50p 104187
20/06/2019 54.00p 55.15p 54.00p 55.00p 198820
19/06/2019 55.50p 55.50p 53.90p 54.00p 66853
18/06/2019 54.00p 56.60p 54.00p 55.50p 311840
17/06/2019 53.50p 54.90p 53.00p 54.00p 159340
14/06/2019 53.00p 53.80p 52.35p 53.50p 162815
13/06/2019 52.50p 54.00p 50.66p 53.00p 245071
12/06/2019 53.50p 53.90p 52.00p 53.00p 219942
11/06/2019 51.50p 54.00p 51.50p 53.50p 269081
10/06/2019 48.00p 53.40p 46.00p 52.00p 1248387
07/06/2019 45.00p 45.16p 44.14p 45.00p 138540
06/06/2019 45.00p 45.90p 44.85p 45.00p 389428
05/06/2019 45.00p 45.00p 44.00p 45.00p 13296
04/06/2019 46.50p 46.50p 44.00p 45.00p 126213
03/06/2019 46.50p 46.50p 46.05p 46.20p 30969
31/05/2019 48.50p 48.50p 46.10p 46.50p 250315
30/05/2019 48.50p 49.00p 48.00p 48.50p 70501
29/05/2019 49.50p 49.50p 47.25p 48.50p 115968
28/05/2019 49.50p 50.00p 49.02p 49.50p 51038
24/05/2019 49.50p 49.60p 49.50p 49.50p 46534
23/05/2019 49.50p 49.80p 49.02p 49.50p 81377
22/05/2019 50.50p 51.85p 49.35p 49.50p 48984
21/05/2019 49.50p 51.25p 49.50p 50.50p 56108
20/05/2019 49.50p 50.00p 49.50p 49.50p 31596
17/05/2019 49.50p 50.00p 49.00p 49.50p 75377
16/05/2019 51.50p 51.50p 49.50p 49.50p 43807
15/05/2019 51.50p 53.00p 50.06p 51.50p 101413
14/05/2019 51.50p 51.95p 50.06p 51.50p 30187
13/05/2019 52.00p 54.00p 50.22p 51.50p 172390
10/05/2019 49.50p 53.00p 49.50p 53.00p 1983462
09/05/2019 49.50p 50.00p 49.22p 50.00p 159560
08/05/2019 50.50p 50.50p 49.10p 49.50p 140022
07/05/2019 50.50p 50.90p 50.00p 50.50p 244069
03/05/2019 49.00p 50.70p 48.00p 49.50p 1084942
02/05/2019 50.50p 50.75p 48.45p 50.00p 123797
01/05/2019 50.50p 50.65p 50.15p 50.50p 78599
30/04/2019 51.50p 53.00p 45.00p 50.50p 462922
29/04/2019 50.50p 52.94p 49.00p 51.50p 584698
26/04/2019 46.00p 48.00p 46.00p 46.50p 56892
25/04/2019 48.00p 48.00p 45.25p 46.00p 69216
24/04/2019 48.00p 48.37p 47.00p 48.00p 35500
23/04/2019 48.00p 48.50p 47.04p 48.00p 64021
18/04/2019 46.00p 49.00p 45.80p 48.00p 44380
17/04/2019 44.50p 47.00p 44.50p 46.00p 331449
16/04/2019 44.50p 45.80p 44.50p 44.50p 12222
15/04/2019 44.50p 45.85p 43.75p 44.50p 20805
12/04/2019 44.50p 44.90p 43.00p 44.50p 45107
11/04/2019 44.50p 45.37p 43.16p 44.50p 29896
10/04/2019 42.50p 48.80p 42.50p 44.50p 246281
09/04/2019 42.50p 42.75p 42.00p 42.50p 622812
08/04/2019 42.50p 42.59p 42.50p 42.50p 7322
05/04/2019 42.00p 42.80p 41.50p 42.50p 74414
04/04/2019 42.00p 42.60p 41.85p 42.00p 38029
03/04/2019 42.00p 42.80p 41.60p 42.00p 65641
02/04/2019 42.00p 42.99p 41.50p 42.00p 77320
01/04/2019 41.00p 42.99p 40.55p 42.00p 147318
29/03/2019 41.00p 41.30p 41.00p 41.00p 39187
28/03/2019 41.00p 41.25p 41.00p 41.00p 248
27/03/2019 41.00p 41.30p 41.00p 41.00p 9200
26/03/2019 41.50p 41.50p 41.00p 41.00p 6618
25/03/2019 41.50p 41.75p 41.00p 41.50p 30236
22/03/2019 41.50p 41.80p 41.00p 41.50p 17599
21/03/2019 41.50p 41.65p 41.26p 41.50p 7138
20/03/2019 41.50p 41.50p 41.05p 41.50p 27640
19/03/2019 41.50p 41.75p 41.26p 41.50p 42594
18/03/2019 41.50p 42.10p 41.26p 41.50p 67415
15/03/2019 41.00p 41.80p 41.00p 41.50p 34172
14/03/2019 41.00p 42.00p 40.45p 41.00p 34270
13/03/2019 42.50p 42.50p 40.15p 41.00p 61870
12/03/2019 42.50p 43.00p 42.02p 42.50p 12192
11/03/2019 43.50p 43.95p 42.06p 42.50p 55850
08/03/2019 42.00p 43.95p 42.00p 43.50p 21406
07/03/2019 42.50p 42.50p 42.00p 42.00p 14200
06/03/2019 42.50p 42.95p 41.35p 42.50p 10323
05/03/2019 41.50p 43.50p 41.00p 42.50p 72043
04/03/2019 43.00p 43.40p 41.50p 41.50p 115366
01/03/2019 45.50p 45.50p 41.70p 42.00p 100273
28/02/2019 45.50p 45.98p 45.00p 45.50p 26462
27/02/2019 47.00p 47.75p 45.12p 45.50p 23513
26/02/2019 45.50p 48.00p 45.50p 47.00p 44048
25/02/2019 47.00p 48.00p 45.40p 45.50p 25103
22/02/2019 47.00p 47.00p 46.04p 47.00p 24947
21/02/2019 46.50p 47.70p 45.66p 47.00p 18178
20/02/2019 48.50p 48.65p 46.50p 46.50p 59880
19/02/2019 50.00p 51.00p 49.00p 49.00p 157100
18/02/2019 47.50p 52.00p 47.50p 50.00p 99104
15/02/2019 47.50p 47.50p 45.10p 46.00p 63040
14/02/2019 46.50p 47.90p 46.39p 47.50p 18660
13/02/2019 46.50p 47.00p 46.39p 46.50p 16242
12/02/2019 47.00p 47.90p 46.20p 46.50p 29956
11/02/2019 48.00p 48.05p 46.50p 47.00p 64479
08/02/2019 48.00p 48.98p 48.00p 48.50p 179
07/02/2019 48.50p 49.60p 48.40p 48.50p 9059
06/02/2019 49.00p 49.80p 48.40p 49.00p 31487
05/02/2019 49.00p 49.40p 47.30p 49.00p 38822
04/02/2019 50.50p 50.70p 47.00p 48.40p 69265
01/02/2019 50.50p 50.98p 50.00p 50.50p 31071
31/01/2019 51.00p 51.00p 50.15p 50.50p 9971
30/01/2019 52.00p 52.90p 50.10p 51.00p 71925
29/01/2019 50.50p 53.94p 50.50p 52.00p 80755
28/01/2019 51.00p 51.80p 50.00p 50.50p 48545
25/01/2019 51.50p 53.00p 50.02p 51.00p 152315
24/01/2019 51.75p 51.98p 51.10p 51.50p 45420
23/01/2019 53.25p 53.47p 51.15p 51.75p 29084
22/01/2019 53.50p 53.50p 53.01p 53.25p 15934
21/01/2019 53.50p 53.50p 53.50p 53.50p 761
18/01/2019 54.00p 55.00p 53.00p 53.50p 70387
17/01/2019 55.50p 56.40p 53.25p 54.00p 19353
16/01/2019 53.00p 55.00p 53.00p 53.00p 20500
15/01/2019 53.50p 55.00p 53.40p 54.00p 54726
14/01/2019 56.00p 56.00p 54.00p 55.00p 162766
11/01/2019 55.50p 56.50p 55.00p 56.00p 40898
10/01/2019 52.50p 57.95p 52.50p 55.50p 172341
09/01/2019 49.00p 53.50p 49.00p 52.00p 138221
08/01/2019 47.50p 50.00p 47.00p 49.00p 40247
07/01/2019 44.50p 47.96p 44.50p 47.00p 57268
04/01/2019 43.00p 45.00p 42.55p 44.50p 68807
03/01/2019 43.00p 43.75p 43.00p 43.00p 5000
02/01/2019 43.00p 43.96p 42.50p 43.00p 38812
31/12/2018 43.00p 43.96p 43.00p 43.00p 12
28/12/2018 43.00p 43.96p 42.36p 43.00p 26292
27/12/2018 42.00p 44.00p 41.25p 42.50p 16911
24/12/2018 41.50p 44.00p 41.50p 42.00p 13844
21/12/2018 40.00p 42.00p 39.20p 41.50p 48895
20/12/2018 43.00p 43.00p 39.20p 40.00p 37875
19/12/2018 43.00p 43.80p 42.20p 43.00p 34924
18/12/2018 41.50p 43.00p 41.50p 43.00p 10243
17/12/2018 41.50p 41.50p 40.80p 41.50p 1120
14/12/2018 41.00p 43.00p 40.00p 41.50p 32670
13/12/2018 41.00p 41.00p 40.00p 41.00p 1328
12/12/2018 41.00p 42.60p 40.00p 41.00p 10645
11/12/2018 41.00p 41.00p 40.00p 41.00p 5250
10/12/2018 45.00p 45.00p 40.00p 41.00p 78473
07/12/2018 45.50p 46.70p 44.80p 45.00p 40159
06/12/2018 45.50p 46.00p 44.26p 45.50p 141067
05/12/2018 41.50p 48.00p 41.50p 45.00p 218457
04/12/2018 34.00p 42.70p 33.80p 41.00p 143790
03/12/2018 36.50p 36.50p 33.10p 34.00p 265238
30/11/2018 37.00p 37.28p 35.15p 36.00p 88189
29/11/2018 40.00p 40.70p 36.93p 37.00p 137669
28/11/2018 41.50p 42.96p 39.04p 40.00p 53624
27/11/2018 43.50p 44.50p 41.10p 42.00p 69999
26/11/2018 45.50p 45.50p 40.00p 43.50p 141559
23/11/2018 45.50p 45.50p 45.00p 45.50p 62858
22/11/2018 46.50p 46.50p 45.00p 45.50p 21892
21/11/2018 47.50p 47.50p 45.00p 45.50p 96873
20/11/2018 47.50p 47.65p 47.00p 47.50p 34291
19/11/2018 47.50p 47.70p 47.50p 47.50p 24768
16/11/2018 47.50p 47.80p 47.00p 47.50p 62326
15/11/2018 47.50p 48.00p 47.00p 47.50p 61813
14/11/2018 47.50p 47.95p 47.00p 47.50p 51655
13/11/2018 51.00p 51.00p 47.02p 47.50p 129735
12/11/2018 51.50p 51.90p 50.00p 51.00p 50518
09/11/2018 52.50p 54.00p 50.00p 51.50p 39974
08/11/2018 55.50p 55.50p 52.00p 52.50p 59820
07/11/2018 56.50p 57.70p 55.00p 55.00p 26858
06/11/2018 51.00p 57.85p 49.60p 56.50p 99521
05/11/2018 48.50p 53.00p 47.03p 51.00p 97499
02/11/2018 48.50p 49.50p 47.06p 48.50p 18572
01/11/2018 47.00p 49.50p 47.00p 48.50p 59203
31/10/2018 49.00p 49.25p 45.04p 47.00p 44491
30/10/2018 49.50p 49.70p 48.00p 48.50p 37928
29/10/2018 46.50p 49.80p 46.00p 49.50p 131392
26/10/2018 46.50p 47.40p 43.90p 46.50p 71168
25/10/2018 49.50p 49.50p 43.40p 44.00p 232057
24/10/2018 49.00p 50.00p 49.00p 49.50p 32521
23/10/2018 50.50p 52.00p 49.00p 49.00p 359453
22/10/2018 54.00p 58.00p 49.80p 49.80p 227556
19/10/2018 55.00p 56.60p 53.75p 54.00p 53442
18/10/2018 54.00p 55.00p 53.15p 54.00p 69971
17/10/2018 57.50p 57.65p 53.04p 54.00p 99805
16/10/2018 58.00p 58.80p 55.10p 57.50p 39473
15/10/2018 59.00p 60.00p 58.00p 58.50p 66644
12/10/2018 58.00p 64.75p 58.00p 59.00p 124518
11/10/2018 64.00p 65.00p 55.11p 58.00p 227025
10/10/2018 65.50p 66.00p 62.00p 64.00p 47402
09/10/2018 68.00p 68.50p 64.00p 65.50p 99241

*Close Price adjusted for both dividends and splits