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
25/05/2017 2,660.00p 2,660.00p 2,603.00p 2,639.00p 2309
24/05/2017 2,635.00p 2,653.04p 2,620.00p 2,635.00p 1307
23/05/2017 2,670.00p 2,670.00p 2,560.00p 2,659.00p 13843
22/05/2017 2,632.00p 2,638.80p 2,621.25p 2,632.00p 1039
19/05/2017 2,639.00p 2,639.00p 2,616.25p 2,639.00p 877
18/05/2017 2,615.00p 2,656.25p 2,615.00p 2,616.00p 2406
17/05/2017 2,645.00p 2,670.00p 2,620.00p 2,641.00p 13425
16/05/2017 2,650.00p 2,750.00p 2,622.50p 2,650.00p 8920
15/05/2017 2,645.00p 2,645.00p 2,610.17p 2,644.00p 102588
12/05/2017 2,659.00p 2,659.00p 2,610.17p 2,628.00p 3337
11/05/2017 2,660.00p 2,660.00p 2,625.00p 2,659.00p 6088
10/05/2017 2,650.00p 2,660.00p 2,605.00p 2,659.00p 5079
09/05/2017 2,640.00p 2,640.00p 2,602.00p 2,627.00p 2072
08/05/2017 2,593.00p 2,640.00p 2,572.00p 2,639.00p 56934
05/05/2017 2,650.00p 2,650.00p 2,586.00p 2,639.00p 2846
04/05/2017 2,660.00p 2,660.00p 2,600.00p 2,626.00p 144032
03/05/2017 2,613.00p 2,653.00p 2,594.00p 2,610.00p 8743
02/05/2017 2,630.00p 2,688.00p 2,507.05p 2,653.00p 9823
28/04/2017 2,689.00p 2,697.00p 2,643.00p 2,643.00p 5857
27/04/2017 2,675.00p 2,699.00p 2,626.00p 2,626.00p 12607
26/04/2017 2,625.00p 2,665.00p 2,606.88p 2,651.00p 31673
25/04/2017 2,510.00p 2,709.00p 2,495.92p 2,624.00p 406718
24/04/2017 2,490.00p 2,510.00p 2,480.72p 2,498.00p 69514
21/04/2017 2,500.00p 2,500.00p 2,482.08p 2,500.00p 4102
20/04/2017 2,470.00p 2,500.00p 2,464.80p 2,500.00p 2703
19/04/2017 2,480.00p 2,489.51p 2,457.50p 2,462.00p 107393
18/04/2017 2,490.00p 2,510.00p 2,469.60p 2,510.00p 1401
13/04/2017 2,500.00p 2,500.00p 2,458.85p 2,490.00p 77526
12/04/2017 2,450.00p 2,500.00p 2,430.00p 2,500.00p 8253
11/04/2017 2,270.00p 2,474.37p 2,265.78p 2,420.00p 26692
10/04/2017 2,185.00p 2,216.12p 2,155.00p 2,215.00p 6329
07/04/2017 2,185.00p 2,185.00p 2,155.00p 2,184.00p 4212
06/04/2017 2,145.00p 2,185.00p 2,123.95p 2,185.00p 58586
05/04/2017 2,133.00p 2,150.00p 2,098.05p 2,101.00p 11299
04/04/2017 2,097.00p 2,124.00p 2,097.00p 2,103.00p 12672
03/04/2017 2,110.00p 2,120.00p 2,085.00p 2,120.00p 12565
31/03/2017 2,060.00p 2,110.00p 2,060.00p 2,110.00p 15600
30/03/2017 2,110.00p 2,110.00p 2,075.75p 2,110.00p 6238
29/03/2017 2,090.00p 2,108.63p 2,081.89p 2,090.00p 2698
28/03/2017 2,107.00p 2,110.00p 2,076.00p 2,100.00p 2717
27/03/2017 2,109.00p 2,113.79p 2,077.00p 2,109.00p 3485
24/03/2017 2,060.00p 2,110.00p 2,060.00p 2,110.00p 6735
23/03/2017 2,079.00p 2,109.00p 2,045.00p 2,100.00p 11226
22/03/2017 2,100.00p 2,100.00p 2,068.25p 2,099.00p 3967
21/03/2017 2,100.00p 2,100.00p 2,054.00p 2,100.00p 8181
20/03/2017 2,046.00p 2,073.50p 2,045.00p 2,055.00p 6434
17/03/2017 2,090.00p 2,093.00p 2,048.00p 2,055.00p 17085
16/03/2017 2,075.00p 2,091.30p 2,040.00p 2,091.00p 7469
15/03/2017 2,055.00p 2,091.00p 2,037.00p 2,091.00p 6082
14/03/2017 2,050.00p 2,050.00p 2,030.00p 2,045.00p 2218
13/03/2017 2,030.00p 2,055.00p 2,030.00p 2,045.00p 3681
10/03/2017 2,030.00p 2,049.00p 2,015.00p 2,028.00p 8147
09/03/2017 1,950.00p 2,044.00p 1,950.00p 2,015.00p 116341
08/03/2017 1,970.00p 1,990.55p 1,930.00p 1,950.00p 483574
07/03/2017 1,920.00p 1,950.00p 1,887.70p 1,950.00p 2991
06/03/2017 1,950.00p 1,950.00p 1,891.50p 1,913.50p 4286
03/03/2017 1,933.00p 1,935.00p 1,902.65p 1,920.00p 3018
02/03/2017 1,903.00p 1,903.00p 1,881.00p 1,900.00p 5340
01/03/2017 1,905.00p 1,949.00p 1,903.40p 1,949.00p 1569
28/02/2017 1,914.00p 1,948.40p 1,905.00p 1,905.00p 1667
27/02/2017 1,911.00p 1,950.00p 1,907.26p 1,911.00p 2357
24/02/2017 1,935.00p 1,966.68p 1,912.00p 1,912.00p 3265
23/02/2017 1,970.00p 1,970.00p 1,939.20p 1,957.50p 2267
22/02/2017 1,979.00p 1,984.00p 1,936.00p 1,958.00p 9950
21/02/2017 1,935.00p 1,950.00p 1,931.08p 1,950.00p 2543
20/02/2017 1,935.00p 1,955.00p 1,933.50p 1,933.50p 6100
17/02/2017 1,959.00p 1,959.00p 1,935.00p 1,935.00p 1589
16/02/2017 1,954.00p 1,963.00p 1,933.50p 1,933.50p 2448
15/02/2017 1,965.00p 1,972.80p 1,945.00p 1,945.00p 1035
14/02/2017 1,955.00p 1,975.00p 1,945.00p 1,947.00p 1902
13/02/2017 1,970.00p 1,970.00p 1,920.00p 1,945.00p 2145
10/02/2017 1,971.00p 1,989.75p 1,971.00p 1,980.00p 5874
09/02/2017 1,950.00p 1,970.40p 1,946.60p 1,960.00p 2879
08/02/2017 1,949.00p 1,949.00p 1,931.00p 1,931.00p 1048
07/02/2017 1,905.00p 1,925.00p 1,905.00p 1,908.00p 5028
06/02/2017 1,875.00p 1,950.00p 1,875.00p 1,912.00p 8528
03/02/2017 1,850.00p 1,872.60p 1,811.78p 1,870.00p 5382
02/02/2017 1,804.00p 1,873.25p 1,804.00p 1,857.50p 3456
01/02/2017 1,804.00p 1,815.00p 1,804.00p 1,815.00p 8728
31/01/2017 1,805.00p 1,823.00p 1,804.00p 1,805.00p 2221
30/01/2017 1,805.00p 1,830.00p 1,804.00p 1,817.00p 1406
27/01/2017 1,838.00p 1,838.00p 1,800.00p 1,800.00p 2428
26/01/2017 1,830.00p 1,840.00p 1,811.89p 1,840.00p 2671
25/01/2017 1,801.00p 1,815.00p 1,801.00p 1,809.50p 2174
24/01/2017 1,830.00p 1,835.00p 1,800.00p 1,802.00p 4212
23/01/2017 1,820.00p 1,830.00p 1,800.00p 1,830.00p 2129
20/01/2017 1,800.00p 1,830.00p 1,760.40p 1,790.00p 4045
19/01/2017 1,770.00p 1,792.50p 1,760.00p 1,760.00p 3803
18/01/2017 1,800.00p 1,800.00p 1,770.00p 1,770.00p 1512
17/01/2017 1,770.00p 1,800.00p 1,741.00p 1,800.00p 4746
16/01/2017 1,765.00p 1,790.00p 1,750.50p 1,750.50p 2835
13/01/2017 1,753.00p 1,795.00p 1,729.29p 1,790.00p 58632
12/01/2017 1,790.00p 1,790.00p 1,737.00p 1,752.50p 2395
11/01/2017 1,730.00p 1,765.00p 1,730.00p 1,760.00p 3667
10/01/2017 1,756.00p 1,766.56p 1,725.00p 1,755.00p 2323
09/01/2017 1,789.00p 1,789.00p 1,725.00p 1,789.00p 7486
06/01/2017 1,733.00p 1,769.00p 1,730.00p 1,750.00p 1523
05/01/2017 1,735.00p 1,750.00p 1,730.00p 1,730.00p 2920
04/01/2017 1,740.00p 1,779.69p 1,737.00p 1,740.00p 4060
03/01/2017 1,795.00p 1,795.00p 1,735.00p 1,740.50p 3091
30/12/2016 1,736.00p 1,783.75p 1,736.00p 1,736.00p 975
29/12/2016 1,735.00p 1,784.00p 1,735.00p 1,735.00p 573
28/12/2016 1,760.00p 1,771.05p 1,756.75p 1,770.00p 1999
23/12/2016 1,760.00p 1,760.00p 1,747.50p 1,747.50p 903
22/12/2016 1,735.00p 1,735.00p 1,735.00p 1,735.00p 65
21/12/2016 1,735.00p 1,783.36p 1,735.00p 1,735.00p 633
20/12/2016 1,796.00p 1,810.00p 1,735.00p 1,735.00p 26723
19/12/2016 1,754.00p 1,769.85p 1,735.00p 1,735.00p 4543
16/12/2016 1,754.00p 1,802.83p 1,754.00p 1,754.00p 7004
15/12/2016 1,767.00p 1,793.25p 1,767.00p 1,767.00p 1045
14/12/2016 1,800.00p 1,800.00p 1,760.00p 1,760.00p 2189
13/12/2016 1,754.00p 1,793.70p 1,754.00p 1,754.00p 419
12/12/2016 1,770.00p 1,795.02p 1,764.86p 1,770.00p 2459
09/12/2016 1,767.00p 1,809.06p 1,750.00p 1,761.50p 6536
08/12/2016 1,765.00p 1,800.00p 1,765.00p 1,785.00p 2595
07/12/2016 1,799.00p 1,799.00p 1,780.00p 1,780.00p 815
06/12/2016 1,799.00p 1,800.00p 1,796.00p 1,800.00p 874
05/12/2016 1,784.40p 1,784.40p 1,760.75p 1,780.00p 3647
02/12/2016 1,765.00p 1,845.07p 1,765.00p 1,780.00p 8691
01/12/2016 1,749.00p 1,816.39p 1,720.00p 1,765.00p 6547
30/11/2016 1,750.00p 1,750.00p 1,745.00p 1,745.00p 148
29/11/2016 1,721.00p 1,759.55p 1,720.00p 1,755.00p 13342
28/11/2016 1,720.00p 1,755.57p 1,720.00p 1,731.50p 2064
25/11/2016 1,701.00p 1,737.98p 1,701.00p 1,715.00p 1782
24/11/2016 1,703.00p 1,746.42p 1,703.00p 1,736.50p 3578
23/11/2016 1,744.75p 1,744.75p 1,710.00p 1,732.50p 2289
22/11/2016 1,691.00p 1,730.00p 1,691.00p 1,700.00p 1513
21/11/2016 1,690.00p 1,742.00p 1,690.00p 1,700.00p 2837
18/11/2016 1,696.00p 1,751.01p 1,696.00p 1,750.00p 4373
17/11/2016 1,752.00p 1,760.00p 1,700.00p 1,756.00p 3842
16/11/2016 1,690.00p 1,718.00p 1,690.00p 1,709.00p 1350
15/11/2016 1,760.00p 1,760.00p 1,700.00p 1,743.00p 10854
14/11/2016 1,738.00p 1,746.22p 1,708.18p 1,712.00p 11629
11/11/2016 1,735.00p 1,740.00p 1,700.00p 1,740.00p 1736
10/11/2016 1,735.00p 1,740.00p 1,681.00p 1,715.00p 3815
09/11/2016 1,740.00p 1,740.00p 1,676.90p 1,740.00p 1342
08/11/2016 1,740.00p 1,740.00p 1,699.75p 1,740.00p 1310
07/11/2016 1,700.00p 1,740.00p 1,698.00p 1,740.00p 3871
04/11/2016 1,705.00p 1,737.60p 1,686.00p 1,714.50p 8814
03/11/2016 1,733.00p 1,749.00p 1,687.75p 1,705.00p 932
02/11/2016 1,685.00p 1,700.00p 1,675.00p 1,689.00p 6091
01/11/2016 1,750.00p 1,750.00p 1,688.00p 1,750.00p 1686
31/10/2016 1,700.00p 1,700.00p 1,685.50p 1,700.00p 870
28/10/2016 1,690.00p 1,757.00p 1,684.00p 1,750.00p 2188
27/10/2016 1,701.00p 1,759.00p 1,689.00p 1,759.00p 103410
26/10/2016 1,700.00p 1,738.75p 1,688.00p 1,707.00p 1147
25/10/2016 1,718.00p 1,718.00p 1,690.00p 1,695.00p 179911
24/10/2016 1,717.00p 1,751.50p 1,715.72p 1,717.00p 2885
21/10/2016 1,720.00p 1,751.50p 1,717.00p 1,717.00p 792
20/10/2016 1,750.00p 1,753.25p 1,717.00p 1,736.00p 15099
19/10/2016 1,750.00p 1,751.98p 1,750.00p 1,750.00p 1121
18/10/2016 1,763.00p 1,763.44p 1,744.00p 1,763.00p 1942
17/10/2016 1,750.00p 1,775.00p 1,732.00p 1,775.00p 5305
14/10/2016 1,746.00p 1,763.00p 1,702.00p 1,763.00p 9220
13/10/2016 1,700.00p 1,755.00p 1,700.00p 1,750.00p 4403
12/10/2016 1,715.00p 1,760.96p 1,700.00p 1,750.00p 4856
11/10/2016 1,690.00p 1,752.94p 1,690.00p 1,725.00p 4294
10/10/2016 1,763.00p 1,763.00p 1,700.00p 1,700.00p 1566
07/10/2016 1,710.00p 1,775.00p 1,700.36p 1,747.00p 12351
06/10/2016 1,656.00p 1,725.00p 1,655.70p 1,662.00p 238273
05/10/2016 1,725.00p 1,725.00p 1,655.00p 1,655.00p 2258
04/10/2016 1,655.00p 1,725.00p 1,655.00p 1,674.00p 15722
03/10/2016 1,655.00p 1,685.00p 1,655.00p 1,685.00p 2730
30/09/2016 1,675.00p 1,675.00p 1,655.00p 1,655.00p 1183
29/09/2016 1,692.00p 1,692.00p 1,676.36p 1,683.50p 1434
28/09/2016 1,700.00p 1,707.33p 1,685.00p 1,685.00p 1340
27/09/2016 1,695.00p 1,730.00p 1,685.00p 1,711.00p 2353
26/09/2016 1,719.00p 1,743.26p 1,695.00p 1,695.00p 244507
23/09/2016 1,681.00p 1,730.00p 1,670.00p 1,670.00p 1962
22/09/2016 1,683.00p 1,697.54p 1,675.25p 1,685.00p 1591
21/09/2016 1,694.00p 1,710.00p 1,694.00p 1,710.00p 2177
20/09/2016 1,730.00p 1,730.00p 1,695.32p 1,730.00p 1107
19/09/2016 1,682.00p 1,730.00p 1,675.00p 1,730.00p 30855
16/09/2016 1,677.00p 1,680.00p 1,667.00p 1,680.00p 3376
15/09/2016 1,681.00p 1,681.00p 1,672.60p 1,680.00p 352
14/09/2016 1,673.00p 1,700.00p 1,660.00p 1,700.00p 103
13/09/2016 1,700.00p 1,703.00p 1,700.00p 1,703.00p 72
12/09/2016 1,720.00p 1,720.00p 1,717.00p 1,720.00p 464
09/09/2016 1,700.00p 1,718.69p 1,656.00p 1,690.00p 1346
08/09/2016 1,720.00p 1,720.00p 1,675.00p 1,675.00p 323
07/09/2016 1,693.00p 1,708.92p 1,693.00p 1,693.00p 971
06/09/2016 1,690.00p 1,720.00p 1,656.00p 1,720.00p 3566
05/09/2016 1,710.00p 1,710.00p 1,686.40p 1,700.00p 680
02/09/2016 1,665.00p 1,710.00p 1,662.10p 1,673.00p 1555
01/09/2016 1,690.00p 1,693.50p 1,682.80p 1,690.00p 436
31/08/2016 1,685.00p 1,685.00p 1,642.00p 1,642.00p 2307
30/08/2016 1,695.00p 1,700.00p 1,654.50p 1,690.00p 2398
26/08/2016 1,635.00p 1,646.00p 1,635.00p 1,640.00p 454
25/08/2016 1,663.00p 1,690.00p 1,650.00p 1,650.00p 1184
24/08/2016 1,635.00p 1,675.75p 1,635.00p 1,668.00p 1100
23/08/2016 1,635.00p 1,685.00p 1,635.00p 1,660.00p 1063
22/08/2016 1,680.00p 1,687.00p 1,635.00p 1,636.00p 3503
19/08/2016 1,670.00p 1,700.00p 1,667.50p 1,700.00p 1500
18/08/2016 1,670.00p 1,685.00p 1,638.00p 1,685.00p 3209
17/08/2016 1,659.50p 1,665.50p 1,635.00p 1,660.50p 1519
16/08/2016 1,690.00p 1,705.00p 1,625.00p 1,705.00p 3460
15/08/2016 1,610.00p 1,680.00p 1,610.00p 1,680.00p 2111
12/08/2016 1,641.00p 1,665.00p 1,605.00p 1,610.00p 3566
11/08/2016 1,635.00p 1,635.00p 1,604.00p 1,625.00p 6515
10/08/2016 1,635.00p 1,635.00p 1,608.00p 1,610.00p 5391

*Close Price adjusted for both dividends and splits