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
10/08/2022 2,055.00p 2,255.00p 2,020.00p 2,245.00p 66216
09/08/2022 2,190.00p 2,191.06p 2,065.00p 2,145.00p 64936
08/08/2022 2,155.00p 2,251.37p 2,130.00p 2,165.00p 294352
05/08/2022 2,170.00p 2,250.00p 2,130.00p 2,180.00p 155980
04/08/2022 2,230.00p 2,345.50p 2,150.00p 2,160.00p 60926
03/08/2022 2,440.00p 2,445.00p 2,170.00p 2,225.00p 66537
02/08/2022 2,705.00p 2,800.00p 2,405.00p 2,415.00p 90649
01/08/2022 2,840.00p 2,995.00p 2,545.00p 2,590.00p 85206
29/07/2022 2,990.00p 3,055.00p 2,955.00p 3,040.00p 18981
28/07/2022 2,845.00p 2,953.50p 2,845.00p 2,940.00p 16005
27/07/2022 2,960.00p 3,034.75p 2,885.00p 2,910.00p 6026
26/07/2022 3,015.00p 3,015.00p 2,905.00p 2,925.00p 14550
25/07/2022 2,930.00p 3,025.00p 2,776.25p 2,995.00p 9433
22/07/2022 3,030.00p 3,072.25p 2,930.00p 2,990.00p 14940
21/07/2022 2,950.00p 3,053.00p 2,950.00p 3,025.00p 24062
20/07/2022 2,730.00p 2,985.00p 2,730.00p 2,950.00p 18756
19/07/2022 2,910.00p 2,970.00p 2,895.00p 2,950.00p 6426
18/07/2022 2,895.00p 2,970.00p 2,750.00p 2,900.00p 7015
15/07/2022 2,815.00p 2,965.75p 2,660.50p 2,890.00p 10837
14/07/2022 2,850.00p 2,885.00p 2,737.12p 2,780.00p 30459
13/07/2022 3,000.00p 3,000.00p 2,775.00p 2,830.00p 10998
12/07/2022 2,815.00p 2,852.90p 2,775.00p 2,815.00p 3495
11/07/2022 2,790.00p 2,900.00p 2,770.00p 2,810.00p 6110
08/07/2022 2,660.00p 2,885.00p 2,660.00p 2,820.00p 15867
07/07/2022 2,810.00p 2,895.00p 2,613.00p 2,850.00p 20004
06/07/2022 2,790.00p 2,850.00p 2,765.00p 2,850.00p 34650
05/07/2022 2,730.00p 2,790.00p 2,650.00p 2,745.00p 11782
04/07/2022 2,890.00p 2,890.00p 2,735.00p 2,735.00p 6731
01/07/2022 2,895.00p 2,895.00p 2,730.00p 2,800.00p 31706
30/06/2022 2,860.00p 2,910.00p 2,800.00p 2,850.00p 27819
29/06/2022 2,945.00p 2,975.00p 2,915.00p 2,935.00p 13904
28/06/2022 2,915.00p 3,050.00p 2,860.00p 2,930.00p 19277
27/06/2022 2,960.00p 3,048.79p 2,860.00p 2,860.00p 19919
24/06/2022 2,745.00p 2,920.00p 2,725.00p 2,885.00p 14451
23/06/2022 2,770.00p 2,885.00p 2,730.00p 2,730.00p 17504
22/06/2022 2,820.00p 2,870.00p 2,745.00p 2,830.00p 19452
21/06/2022 2,915.00p 3,035.00p 2,845.00p 2,845.00p 14536
20/06/2022 3,055.00p 3,143.50p 2,930.00p 2,930.00p 22964
17/06/2022 3,065.00p 3,160.00p 2,960.00p 3,160.00p 65611
16/06/2022 3,150.00p 3,150.00p 2,990.00p 3,050.00p 53584
15/06/2022 3,290.00p 3,290.00p 3,060.00p 3,095.00p 11633
14/06/2022 3,100.00p 3,122.20p 3,005.00p 3,080.00p 24534
13/06/2022 3,065.00p 3,085.00p 2,995.00p 3,055.00p 16821
10/06/2022 3,060.00p 3,180.00p 3,045.00p 3,055.00p 32865
09/06/2022 3,105.00p 3,300.00p 3,085.00p 3,120.00p 17062
08/06/2022 3,190.00p 3,219.00p 3,080.00p 3,185.00p 10784
07/06/2022 3,050.00p 3,265.00p 3,050.00p 3,200.00p 10875
06/06/2022 3,245.00p 3,470.00p 3,235.00p 3,280.00p 11597
01/06/2022 3,360.00p 3,470.00p 3,175.00p 3,220.00p 10595
31/05/2022 3,220.00p 3,405.00p 3,220.00p 3,250.00p 20852
27/05/2022 3,265.00p 3,335.00p 3,260.00p 3,280.00p 8961
26/05/2022 3,305.00p 3,325.00p 3,232.00p 3,290.00p 23993
25/05/2022 3,400.00p 3,420.00p 3,285.00p 3,290.00p 27974
24/05/2022 3,425.00p 3,425.00p 3,375.00p 3,415.00p 14676
23/05/2022 3,395.00p 3,440.00p 3,370.00p 3,435.00p 17810
20/05/2022 3,260.00p 3,470.00p 3,105.00p 3,405.00p 22323
19/05/2022 3,260.00p 3,305.00p 3,146.25p 3,305.00p 34232
18/05/2022 3,115.00p 3,340.00p 3,115.00p 3,300.00p 17336
17/05/2022 3,240.00p 3,315.00p 3,195.00p 3,195.00p 16971
16/05/2022 3,205.00p 3,284.95p 3,205.00p 3,250.00p 25673
13/05/2022 3,200.00p 3,315.00p 3,122.61p 3,300.00p 38253
12/05/2022 3,030.00p 3,200.00p 3,000.00p 3,155.00p 36729
11/05/2022 3,020.00p 3,125.00p 3,020.00p 3,110.00p 17385
10/05/2022 3,015.00p 3,140.00p 2,924.19p 3,035.00p 34371
09/05/2022 3,015.00p 3,100.00p 2,863.80p 2,990.00p 16525
06/05/2022 3,190.00p 3,190.00p 2,944.01p 3,000.00p 18182
05/05/2022 3,100.00p 3,225.00p 3,060.00p 3,160.00p 58471
04/05/2022 3,050.00p 3,100.00p 2,980.00p 3,035.00p 37780
03/05/2022 3,145.00p 3,265.00p 3,060.00p 3,060.00p 20986
29/04/2022 3,215.00p 3,295.00p 3,150.00p 3,220.00p 36548
28/04/2022 3,190.00p 3,280.00p 3,180.00p 3,180.00p 24617
27/04/2022 3,305.00p 3,320.00p 3,185.00p 3,185.00p 26611
26/04/2022 3,415.00p 3,635.00p 3,260.00p 3,280.00p 25181
25/04/2022 3,500.00p 3,665.00p 3,320.00p 3,430.00p 23585
22/04/2022 3,400.00p 3,655.00p 3,400.00p 3,500.00p 17401
21/04/2022 3,515.00p 3,625.00p 3,510.00p 3,510.00p 33972
20/04/2022 3,575.00p 3,635.00p 3,535.00p 3,600.00p 33825
19/04/2022 3,485.00p 3,570.00p 3,418.75p 3,570.00p 14013
14/04/2022 3,570.00p 3,575.00p 3,355.00p 3,515.00p 33831
13/04/2022 3,300.00p 3,500.00p 3,300.00p 3,475.00p 19815
12/04/2022 3,480.00p 3,510.00p 3,410.00p 3,475.00p 72517
11/04/2022 3,405.00p 3,525.00p 3,325.00p 3,485.00p 28740
08/04/2022 3,350.00p 3,475.00p 3,319.73p 3,425.00p 33606
07/04/2022 3,530.00p 3,642.50p 3,345.00p 3,380.00p 48837
06/04/2022 3,315.00p 3,541.00p 3,315.00p 3,330.00p 38387
05/04/2022 3,475.00p 3,525.75p 3,410.00p 3,450.00p 26057
04/04/2022 3,500.00p 3,636.90p 3,424.76p 3,460.00p 33983
01/04/2022 3,450.00p 3,560.00p 3,415.00p 3,465.00p 54824
31/03/2022 3,550.00p 3,658.39p 3,390.00p 3,465.00p 35251
30/03/2022 3,600.00p 3,605.00p 3,395.00p 3,420.00p 22369
29/03/2022 3,465.00p 3,650.00p 3,460.95p 3,620.00p 28093
28/03/2022 3,695.00p 3,695.00p 3,425.00p 3,445.00p 17282
25/03/2022 3,550.00p 3,606.25p 3,443.00p 3,460.00p 20728
24/03/2022 3,380.00p 3,625.00p 3,197.05p 3,605.00p 171601
23/03/2022 3,735.00p 3,845.00p 3,635.00p 3,640.00p 29100
22/03/2022 3,895.00p 3,895.00p 3,565.80p 3,780.00p 19342
21/03/2022 3,860.00p 3,925.00p 3,635.00p 3,635.00p 31441
18/03/2022 3,815.00p 3,935.00p 3,705.00p 3,935.00p 47854
17/03/2022 3,780.00p 3,875.00p 3,743.31p 3,870.00p 19286
16/03/2022 3,550.00p 3,800.00p 3,455.34p 3,800.00p 48909
15/03/2022 3,600.00p 3,600.00p 3,435.00p 3,495.00p 10979
14/03/2022 3,600.00p 3,625.00p 3,465.00p 3,575.00p 52147
11/03/2022 3,540.00p 3,712.50p 3,466.68p 3,480.00p 38643
10/03/2022 3,600.00p 3,600.00p 3,450.00p 3,530.00p 22427
09/03/2022 3,515.00p 3,547.63p 3,446.25p 3,480.00p 22808
08/03/2022 3,775.00p 3,778.27p 3,420.00p 3,470.00p 95443
07/03/2022 3,480.00p 3,665.00p 3,300.00p 3,600.00p 31496
04/03/2022 3,765.00p 3,800.00p 3,485.00p 3,485.00p 36735
03/03/2022 3,825.00p 4,082.70p 3,640.00p 3,700.00p 79386
02/03/2022 4,015.00p 4,155.00p 4,000.00p 4,055.00p 39924
01/03/2022 4,290.00p 4,330.00p 3,823.25p 4,050.00p 112714
28/02/2022 4,350.00p 4,400.00p 4,304.00p 4,340.00p 22796
25/02/2022 4,295.00p 4,422.19p 4,259.02p 4,320.00p 22814
24/02/2022 4,255.00p 4,340.00p 4,175.36p 4,280.00p 9422
23/02/2022 4,485.00p 4,520.00p 4,333.53p 4,390.00p 10452
22/02/2022 4,500.00p 4,542.50p 4,405.00p 4,440.00p 11557
21/02/2022 4,680.00p 4,680.00p 4,516.98p 4,550.00p 11755
18/02/2022 4,645.00p 4,720.00p 4,565.00p 4,645.00p 13762
17/02/2022 4,650.00p 4,730.00p 4,544.46p 4,600.00p 12137
16/02/2022 4,710.00p 4,740.00p 4,560.00p 4,650.00p 19233
15/02/2022 4,560.00p 4,715.00p 4,560.00p 4,715.00p 7057
14/02/2022 4,680.00p 4,684.48p 4,532.64p 4,595.00p 9200
11/02/2022 4,830.00p 4,830.00p 4,710.00p 4,725.00p 7948
10/02/2022 4,875.00p 4,920.00p 4,800.00p 4,825.00p 12782
09/02/2022 4,975.00p 5,018.75p 4,890.00p 4,915.00p 11654
08/02/2022 4,910.00p 4,993.75p 4,740.00p 4,825.00p 14460
07/02/2022 4,970.00p 4,970.00p 4,825.00p 4,875.00p 10019
04/02/2022 4,915.00p 4,955.00p 4,785.00p 4,845.00p 12794
03/02/2022 5,070.00p 5,087.44p 4,870.00p 4,900.00p 111984
02/02/2022 4,970.00p 5,060.00p 4,965.00p 5,020.00p 7712
01/02/2022 4,895.00p 5,020.00p 4,863.16p 4,970.00p 9794
31/01/2022 4,710.00p 4,915.00p 4,513.10p 4,860.00p 21645
28/01/2022 4,575.00p 4,592.44p 4,390.00p 4,485.00p 19400
27/01/2022 4,510.00p 4,549.87p 4,452.52p 4,470.00p 8804
26/01/2022 4,660.00p 4,693.75p 4,525.00p 4,560.00p 15155
25/01/2022 4,685.00p 4,790.00p 4,465.00p 4,555.00p 18016
24/01/2022 4,825.00p 4,990.01p 4,560.00p 4,580.00p 22828
21/01/2022 5,080.00p 5,080.00p 4,835.89p 4,890.00p 12691
20/01/2022 5,050.00p 5,060.00p 4,980.00p 5,060.00p 3703
19/01/2022 5,140.00p 5,170.00p 4,982.74p 5,020.00p 15595
18/01/2022 5,110.00p 5,250.00p 5,110.00p 5,170.00p 40218
17/01/2022 5,110.00p 5,270.00p 5,085.00p 5,250.00p 23268
14/01/2022 5,110.00p 5,190.00p 5,020.00p 5,100.00p 9610
13/01/2022 5,060.00p 5,130.00p 5,010.00p 5,010.00p 7621
12/01/2022 5,020.00p 5,060.00p 4,950.00p 5,060.00p 19840
10/01/2022 4,965.00p 5,220.00p 4,735.00p 4,800.00p 7646
07/01/2022 5,030.00p 5,030.00p 4,900.00p 4,965.00p 9034
06/01/2022 5,180.00p 5,180.00p 4,930.00p 4,980.00p 12013
05/01/2022 5,050.00p 5,223.00p 5,050.00p 5,070.00p 20787
04/01/2022 5,230.00p 5,300.00p 5,079.62p 5,200.00p 15146
31/12/2021 5,160.00p 5,250.73p 5,100.00p 5,100.00p 2444
30/12/2021 5,230.00p 5,270.00p 5,150.00p 5,250.00p 3141
29/12/2021 5,200.00p 5,300.00p 5,170.00p 5,220.00p 5266
24/12/2021 5,050.00p 5,239.00p 5,050.00p 5,130.00p 7852
23/12/2021 5,160.00p 5,300.00p 5,110.00p 5,250.00p 7394
22/12/2021 4,900.00p 5,190.00p 4,900.00p 5,150.00p 31366
21/12/2021 5,080.00p 5,090.00p 4,985.00p 5,000.00p 11657
20/12/2021 4,955.00p 5,229.17p 4,910.00p 5,020.00p 3462
17/12/2021 5,090.00p 5,100.00p 5,030.00p 5,080.00p 18607
16/12/2021 5,180.00p 5,250.00p 5,060.00p 5,060.00p 24580
15/12/2021 5,020.00p 5,030.00p 4,915.00p 5,030.00p 27123
14/12/2021 5,060.00p 5,090.00p 4,930.00p 4,985.00p 37301
13/12/2021 5,110.00p 5,300.00p 4,995.05p 5,040.00p 12193
10/12/2021 5,290.00p 5,290.00p 5,100.00p 5,100.00p 19665
09/12/2021 5,170.00p 5,180.00p 5,093.21p 5,110.00p 8673
08/12/2021 5,110.00p 5,300.00p 5,100.00p 5,150.00p 10723
07/12/2021 5,190.00p 5,340.00p 5,160.00p 5,170.00p 9884
06/12/2021 5,070.00p 5,160.00p 4,985.00p 5,100.00p 13433
03/12/2021 4,805.00p 5,087.00p 4,805.00p 5,050.00p 4980
02/12/2021 5,190.00p 5,190.00p 4,935.00p 5,000.00p 11171
01/12/2021 5,190.00p 5,190.00p 4,845.00p 5,120.00p 6806
30/11/2021 4,815.00p 5,000.00p 4,755.00p 4,840.00p 22440
29/11/2021 4,900.00p 5,115.73p 4,835.00p 4,835.00p 20064
26/11/2021 5,110.00p 5,142.44p 4,980.00p 4,980.00p 15126
25/11/2021 5,160.00p 5,457.14p 5,130.16p 5,200.00p 2750
24/11/2021 5,380.00p 5,500.00p 5,238.69p 5,250.00p 31163
23/11/2021 5,260.00p 5,310.00p 5,200.00p 5,260.00p 6753
22/11/2021 5,100.00p 5,340.00p 5,100.00p 5,300.00p 51028
19/11/2021 5,210.00p 5,220.00p 5,110.00p 5,150.00p 6413
18/11/2021 5,100.00p 5,250.00p 5,100.00p 5,250.00p 4149
17/11/2021 5,200.00p 5,260.00p 5,200.00p 5,200.00p 4719
16/11/2021 5,280.00p 5,280.00p 5,200.00p 5,250.00p 10969
15/11/2021 5,200.00p 5,280.00p 5,200.00p 5,250.00p 13407
12/11/2021 5,180.00p 5,350.00p 5,167.32p 5,250.00p 23993
11/11/2021 5,200.00p 5,365.00p 5,162.80p 5,300.00p 11388
10/11/2021 5,280.00p 5,516.00p 5,200.00p 5,240.00p 10875
09/11/2021 5,400.00p 5,560.00p 5,210.00p 5,210.00p 4763
08/11/2021 5,580.00p 5,580.00p 5,330.00p 5,330.00p 4427
05/11/2021 5,550.00p 5,660.00p 5,410.00p 5,440.00p 21132
04/11/2021 5,530.00p 5,740.00p 5,210.00p 5,540.00p 12856
03/11/2021 5,520.00p 5,590.00p 5,330.00p 5,540.00p 10508
02/11/2021 5,470.00p 5,680.00p 5,240.00p 5,470.00p 23048
01/11/2021 5,300.00p 5,480.00p 5,260.00p 5,420.00p 43824
29/10/2021 5,180.00p 5,270.00p 5,150.00p 5,230.00p 33378
28/10/2021 5,200.00p 5,310.00p 5,140.00p 5,240.00p 8341
27/10/2021 5,350.00p 5,400.00p 5,140.00p 5,180.00p 6935
26/10/2021 5,210.00p 5,380.00p 5,100.00p 5,250.00p 14064
25/10/2021 5,350.00p 5,370.00p 5,100.00p 5,100.00p 9414
22/10/2021 5,190.00p 5,344.00p 5,110.00p 5,230.00p 29294
21/10/2021 5,390.00p 5,390.00p 5,080.00p 5,170.00p 7398

*Close Price adjusted for both dividends and splits