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
20/04/2012 1,127.00p 1,161.35p 1,112.00p 1,126.00p 22737
19/04/2012 1,140.00p 1,173.00p 1,125.00p 1,145.00p 10039
18/04/2012 1,100.00p 1,172.00p 1,059.80p 1,140.00p 40808
17/04/2012 1,051.00p 1,104.00p 1,051.00p 1,092.00p 12632
16/04/2012 1,059.00p 1,060.00p 1,046.38p 1,050.00p 11430
13/04/2012 1,052.00p 1,069.85p 1,040.00p 1,050.00p 15108
12/04/2012 1,025.00p 1,050.03p 1,005.50p 1,040.00p 183211
11/04/2012 1,050.00p 1,060.00p 969.00p 1,026.00p 38357
10/04/2012 1,085.00p 1,140.03p 1,064.00p 1,064.00p 9128
05/04/2012 1,125.00p 1,125.00p 1,087.37p 1,098.00p 12151
04/04/2012 1,160.00p 1,160.00p 1,090.00p 1,101.00p 33081
03/04/2012 1,150.00p 1,150.00p 1,090.00p 1,090.00p 18888
02/04/2012 1,125.00p 1,154.00p 1,120.00p 1,140.00p 11966
30/03/2012 1,150.00p 1,150.00p 1,099.00p 1,128.00p 11288
29/03/2012 1,116.00p 1,136.85p 1,100.00p 1,127.00p 9292
28/03/2012 1,160.00p 1,166.00p 1,095.00p 1,130.00p 31003
27/03/2012 1,195.00p 1,207.77p 1,175.00p 1,175.00p 27203
26/03/2012 1,204.00p 1,204.00p 1,187.67p 1,195.00p 19521
23/03/2012 1,205.00p 1,215.00p 1,195.00p 1,200.00p 8001
22/03/2012 1,190.00p 1,202.00p 1,186.15p 1,195.00p 16895
21/03/2012 1,190.00p 1,210.00p 1,190.00p 1,200.00p 118461
20/03/2012 1,200.00p 1,229.00p 1,195.00p 1,200.00p 35558
19/03/2012 1,230.00p 1,245.40p 1,200.00p 1,200.00p 18310
16/03/2012 1,251.00p 1,254.00p 1,230.00p 1,230.00p 9509
15/03/2012 1,254.00p 1,254.00p 1,233.00p 1,234.00p 9929
14/03/2012 1,252.00p 1,270.00p 1,235.08p 1,270.00p 2496
13/03/2012 1,247.00p 1,252.00p 1,227.20p 1,252.00p 16227
12/03/2012 1,216.00p 1,250.00p 1,207.88p 1,230.00p 27655
09/03/2012 1,226.00p 1,226.00p 1,201.00p 1,215.00p 14594
08/03/2012 1,242.00p 1,247.00p 1,201.50p 1,225.00p 129396
07/03/2012 1,203.00p 1,223.00p 1,195.00p 1,200.00p 10179
06/03/2012 1,245.00p 1,254.00p 1,200.00p 1,206.00p 16340
05/03/2012 1,240.00p 1,265.00p 1,240.00p 1,241.00p 13686
02/03/2012 1,262.00p 1,279.82p 1,244.00p 1,244.00p 6209
01/03/2012 1,256.00p 1,280.00p 1,250.00p 1,250.00p 29774
29/02/2012 1,181.00p 1,251.00p 1,166.00p 1,240.00p 122700
28/02/2012 1,190.00p 1,200.00p 1,181.00p 1,187.50p 74281
27/02/2012 1,175.00p 1,192.77p 1,175.00p 1,180.00p 51657
24/02/2012 1,170.00p 1,175.32p 1,152.00p 1,162.00p 130228
23/02/2012 1,173.00p 1,175.00p 1,138.00p 1,150.00p 116438
22/02/2012 1,090.00p 1,150.00p 1,090.00p 1,150.00p 38134
21/02/2012 1,079.00p 1,088.15p 1,049.09p 1,087.50p 542637
20/02/2012 1,046.00p 1,080.57p 1,026.50p 1,079.00p 153309
17/02/2012 1,029.00p 1,040.00p 1,016.00p 1,028.00p 17108
16/02/2012 1,059.00p 1,059.00p 1,005.00p 1,025.00p 53942
15/02/2012 1,079.00p 1,095.00p 1,067.00p 1,067.00p 9213
14/02/2012 1,094.00p 1,095.00p 1,073.00p 1,090.00p 22075
13/02/2012 1,012.00p 1,108.79p 1,012.00p 1,084.00p 24108
10/02/2012 1,018.00p 1,035.00p 1,010.00p 1,017.00p 7860
09/02/2012 1,008.00p 1,019.00p 988.02p 1,010.00p 6977
08/02/2012 987.00p 1,003.97p 987.00p 995.00p 2845
07/02/2012 985.00p 1,004.00p 970.00p 998.50p 5999
06/02/2012 973.00p 1,014.00p 970.00p 981.00p 9841
03/02/2012 980.00p 1,040.00p 980.00p 987.00p 13384
02/02/2012 998.00p 998.00p 984.50p 992.00p 1031
01/02/2012 959.00p 1,025.00p 954.00p 1,012.00p 207672
31/01/2012 960.00p 964.10p 948.50p 950.00p 10110
30/01/2012 917.00p 968.00p 917.00p 957.00p 543229
27/01/2012 898.00p 942.41p 898.00p 931.50p 31060
26/01/2012 877.00p 899.00p 871.57p 888.00p 16783
25/01/2012 855.00p 884.90p 855.00p 883.00p 16548
24/01/2012 840.00p 875.00p 840.00p 851.00p 3553
23/01/2012 840.00p 874.50p 840.00p 841.00p 8835
20/01/2012 830.00p 857.50p 830.00p 843.00p 2921
19/01/2012 843.00p 856.50p 832.50p 836.00p 11733
18/01/2012 837.50p 855.00p 823.50p 837.25p 88283
17/01/2012 850.00p 851.00p 826.00p 850.00p 13837
16/01/2012 805.00p 832.00p 805.00p 830.75p 8962
13/01/2012 816.00p 831.04p 810.50p 828.25p 24589
12/01/2012 810.00p 848.00p 810.00p 820.00p 35874
11/01/2012 805.50p 842.00p 800.00p 803.00p 18137
10/01/2012 800.00p 836.18p 800.00p 808.50p 39611
09/01/2012 900.00p 905.00p 770.00p 800.00p 808719
06/01/2012 950.00p 950.00p 935.00p 936.00p 8300
05/01/2012 935.00p 941.87p 935.00p 935.00p 10983
04/01/2012 935.00p 943.50p 935.00p 935.00p 6448
03/01/2012 935.00p 945.12p 935.00p 935.00p 8982
30/12/2011 935.00p 937.44p 935.00p 935.00p 290
29/12/2011 935.00p 947.99p 935.00p 946.25p 1109
28/12/2011 935.00p 948.50p 935.00p 941.50p 2646
23/12/2011 942.50p 943.00p 935.00p 940.00p 2564
22/12/2011 932.00p 939.50p 920.00p 925.00p 6432
21/12/2011 935.00p 945.00p 935.00p 945.00p 1122
20/12/2011 952.00p 952.00p 924.50p 946.00p 3821
19/12/2011 920.00p 942.10p 920.00p 938.00p 154136
16/12/2011 931.75p 938.35p 924.94p 930.00p 10070
15/12/2011 956.00p 961.50p 920.00p 925.00p 11290
14/12/2011 950.00p 960.75p 950.00p 958.50p 6433
13/12/2011 940.00p 970.00p 940.00p 959.00p 38231
12/12/2011 931.00p 946.50p 920.00p 940.00p 45488
09/12/2011 912.00p 929.97p 912.00p 916.00p 6940
08/12/2011 920.00p 945.50p 910.00p 920.00p 28872
07/12/2011 876.50p 920.00p 867.29p 920.00p 221253
06/12/2011 880.00p 882.00p 860.00p 882.00p 22438
05/12/2011 880.00p 885.66p 870.00p 877.50p 194640
02/12/2011 912.50p 922.28p 858.25p 870.00p 62449
01/12/2011 946.50p 955.54p 892.12p 895.00p 76222
30/11/2011 968.50p 991.50p 950.00p 950.00p 30798
29/11/2011 983.00p 995.00p 980.00p 980.00p 5418
28/11/2011 981.00p 998.50p 961.71p 980.00p 47764
25/11/2011 980.00p 1,000.00p 980.00p 989.00p 24784
24/11/2011 980.00p 982.00p 980.00p 980.00p 8464
23/11/2011 980.00p 996.00p 980.00p 980.00p 63581
22/11/2011 973.00p 1,018.00p 973.00p 980.00p 13614
21/11/2011 1,005.47p 1,005.47p 980.90p 987.00p 779
18/11/2011 961.00p 997.50p 961.00p 981.00p 34618
17/11/2011 967.00p 990.00p 966.13p 980.00p 23134
16/11/2011 996.00p 996.00p 981.94p 982.00p 1821
15/11/2011 1,000.00p 1,000.00p 980.00p 980.00p 18626
14/11/2011 1,000.00p 1,032.50p 985.00p 987.00p 31821
11/11/2011 983.00p 1,020.00p 983.00p 999.00p 4236
10/11/2011 980.00p 1,004.49p 980.00p 998.00p 13421
09/11/2011 980.00p 1,004.00p 960.00p 969.00p 17079
08/11/2011 985.00p 1,030.00p 968.95p 1,010.00p 44822
07/11/2011 1,019.00p 1,019.00p 980.00p 980.00p 68508
04/11/2011 980.00p 999.00p 980.00p 982.00p 10684
03/11/2011 961.00p 1,002.00p 961.00p 975.00p 7032
02/11/2011 962.00p 1,000.00p 961.00p 1,000.00p 51745
01/11/2011 1,029.00p 1,029.00p 961.50p 961.50p 135380
31/10/2011 1,020.00p 1,030.20p 1,005.00p 1,005.00p 6919
28/10/2011 996.00p 1,051.35p 996.00p 1,016.00p 47916
27/10/2011 1,000.00p 1,010.00p 965.00p 985.00p 79359
26/10/2011 969.50p 994.00p 960.00p 990.00p 48856
25/10/2011 966.50p 978.06p 950.00p 955.00p 16684
24/10/2011 920.00p 955.00p 920.00p 951.00p 8254
21/10/2011 950.00p 964.00p 931.00p 931.00p 47025
20/10/2011 937.00p 970.00p 937.00p 950.00p 110431
19/10/2011 947.00p 970.00p 925.00p 956.00p 22278
18/10/2011 936.50p 960.00p 920.00p 958.00p 87941
17/10/2011 946.00p 977.50p 938.84p 945.00p 41106
14/10/2011 954.00p 968.66p 950.00p 957.00p 32611
13/10/2011 959.00p 972.50p 940.00p 967.50p 6736
12/10/2011 955.50p 974.00p 953.00p 974.00p 4785
11/10/2011 958.00p 987.50p 958.00p 975.00p 9966
10/10/2011 984.00p 991.54p 952.50p 972.50p 38779
07/10/2011 923.00p 998.50p 923.00p 995.50p 123445
06/10/2011 1,000.00p 1,035.00p 923.75p 930.00p 140606
05/10/2011 1,010.00p 1,032.00p 957.00p 1,020.00p 28292
04/10/2011 1,031.00p 1,035.00p 1,000.00p 1,016.00p 71572
03/10/2011 1,065.00p 1,100.25p 1,022.00p 1,050.00p 7435
30/09/2011 1,072.00p 1,100.00p 1,045.00p 1,062.00p 2066
29/09/2011 1,076.00p 1,085.00p 1,052.00p 1,070.00p 1904
28/09/2011 1,025.00p 1,082.44p 1,025.00p 1,050.00p 82624
27/09/2011 1,055.00p 1,133.00p 1,050.00p 1,062.00p 52366
26/09/2011 1,006.00p 1,049.00p 1,006.00p 1,027.00p 114462
23/09/2011 995.00p 1,013.00p 972.74p 1,001.00p 51683
22/09/2011 1,050.00p 1,050.00p 980.00p 1,016.00p 16477
21/09/2011 1,077.00p 1,077.00p 1,051.00p 1,065.00p 5664
20/09/2011 1,116.00p 1,125.00p 1,077.00p 1,081.00p 58919
19/09/2011 1,135.00p 1,135.00p 1,110.00p 1,125.00p 16038
16/09/2011 1,130.00p 1,132.00p 1,097.21p 1,132.00p 43931
15/09/2011 1,121.00p 1,145.00p 1,121.00p 1,125.00p 7531
14/09/2011 1,069.00p 1,103.00p 1,066.00p 1,100.00p 38793
13/09/2011 1,100.00p 1,105.00p 1,100.00p 1,102.00p 5981
12/09/2011 1,082.00p 1,133.40p 1,075.00p 1,075.00p 550
09/09/2011 1,160.00p 1,160.00p 1,105.00p 1,105.00p 45526
08/09/2011 1,110.00p 1,117.50p 1,100.00p 1,112.00p 6963
07/09/2011 1,105.00p 1,132.00p 1,105.00p 1,113.00p 31305
06/09/2011 1,101.00p 1,153.00p 1,101.00p 1,123.00p 11846
05/09/2011 1,123.00p 1,160.00p 1,099.00p 1,104.00p 9596
02/09/2011 1,160.00p 1,188.00p 1,140.90p 1,167.00p 52049
01/09/2011 1,124.00p 1,179.00p 1,115.92p 1,174.00p 19946
31/08/2011 1,083.00p 1,157.89p 1,031.15p 1,135.00p 76838
30/08/2011 1,055.00p 1,059.00p 1,040.51p 1,047.00p 57483
26/08/2011 1,099.00p 1,099.00p 1,027.58p 1,085.00p 34894
25/08/2011 1,141.00p 1,146.00p 1,090.49p 1,113.00p 8286
24/08/2011 1,167.00p 1,170.00p 1,140.00p 1,150.00p 700
23/08/2011 1,188.00p 1,204.16p 1,126.00p 1,140.00p 6756
22/08/2011 1,100.00p 1,187.00p 1,100.00p 1,142.00p 78154
19/08/2011 1,170.00p 1,280.00p 1,076.00p 1,143.00p 176279
18/08/2011 1,304.00p 1,304.00p 1,190.00p 1,195.00p 165921
17/08/2011 1,328.00p 1,330.00p 1,277.00p 1,286.00p 103170
16/08/2011 1,344.00p 1,362.00p 1,330.00p 1,332.00p 123179
15/08/2011 1,341.00p 1,366.00p 1,340.00p 1,350.00p 93428
12/08/2011 1,300.00p 1,359.75p 1,300.00p 1,330.00p 60307
11/08/2011 1,330.00p 1,345.00p 1,300.00p 1,345.00p 60961
10/08/2011 1,290.00p 1,344.00p 1,283.00p 1,295.00p 44968
09/08/2011 1,200.00p 1,269.00p 1,163.89p 1,254.00p 57058
08/08/2011 1,230.00p 1,250.00p 1,185.00p 1,212.00p 75180
05/08/2011 1,280.00p 1,326.00p 1,225.00p 1,250.00p 126739
04/08/2011 1,355.00p 1,355.00p 1,290.00p 1,326.00p 57602
03/08/2011 1,283.00p 1,338.00p 1,260.00p 1,338.00p 39746
02/08/2011 1,380.00p 1,399.00p 1,285.00p 1,300.00p 89516
01/08/2011 1,560.00p 1,560.00p 1,399.00p 1,399.00p 30201
29/07/2011 1,514.00p 1,550.00p 1,493.62p 1,528.00p 17239
28/07/2011 1,530.00p 1,537.00p 1,505.00p 1,514.00p 13338
27/07/2011 1,529.00p 1,530.00p 1,510.30p 1,527.00p 7265
26/07/2011 1,529.00p 1,570.00p 1,520.15p 1,535.00p 54598
25/07/2011 1,516.00p 1,538.00p 1,510.00p 1,520.00p 113852
22/07/2011 1,552.00p 1,552.00p 1,520.00p 1,524.50p 5445
21/07/2011 1,530.00p 1,530.00p 1,516.00p 1,529.00p 4885
20/07/2011 1,512.00p 1,547.80p 1,510.00p 1,523.00p 33142
19/07/2011 1,575.00p 1,578.00p 1,511.00p 1,511.00p 100990
18/07/2011 1,605.00p 1,621.00p 1,575.00p 1,575.00p 8004
15/07/2011 1,634.00p 1,673.76p 1,609.00p 1,611.00p 5510
14/07/2011 1,620.00p 1,670.00p 1,605.00p 1,606.00p 24547
13/07/2011 1,633.00p 1,690.00p 1,610.00p 1,623.00p 11834
12/07/2011 1,640.00p 1,689.00p 1,606.00p 1,683.00p 47181
11/07/2011 1,708.00p 1,719.00p 1,652.00p 1,679.00p 46328
08/07/2011 1,714.00p 1,719.00p 1,677.00p 1,700.00p 19809

*Close Price adjusted for both dividends and splits