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
13/12/2022 2,055.00p 2,160.00p 2,005.00p 2,120.00p 26629
12/12/2022 2,040.00p 2,060.00p 1,966.00p 2,045.00p 24712
09/12/2022 2,040.00p 2,055.00p 2,015.00p 2,020.00p 17288
08/12/2022 2,035.00p 2,105.00p 2,000.00p 2,025.00p 17916
07/12/2022 2,025.00p 2,070.00p 1,962.00p 2,040.00p 42852
06/12/2022 2,040.00p 2,090.00p 1,956.20p 2,040.00p 27690
05/12/2022 2,080.00p 2,118.00p 2,025.00p 2,040.00p 27938
02/12/2022 2,085.00p 2,100.00p 2,020.00p 2,085.00p 15067
01/12/2022 1,960.00p 2,085.00p 1,960.00p 2,080.00p 42714
30/11/2022 1,946.00p 2,021.05p 1,942.00p 1,954.00p 65041
29/11/2022 2,005.00p 2,038.20p 1,928.00p 1,942.00p 14786
28/11/2022 2,060.00p 2,088.00p 2,015.00p 2,015.00p 14581
25/11/2022 2,100.00p 2,165.00p 2,050.00p 2,090.00p 23383
24/11/2022 2,065.00p 2,150.00p 2,050.75p 2,115.00p 68896
23/11/2022 2,220.00p 2,220.00p 2,035.00p 2,045.00p 22319
22/11/2022 2,215.00p 2,245.00p 2,181.00p 2,195.00p 65800
21/11/2022 2,180.00p 2,225.75p 2,155.00p 2,205.00p 37643
18/11/2022 2,180.00p 2,180.96p 2,120.00p 2,160.00p 12034
17/11/2022 2,145.00p 2,209.00p 2,120.00p 2,160.00p 23392
16/11/2022 2,165.00p 2,235.00p 2,125.00p 2,165.00p 33630
15/11/2022 2,145.00p 2,215.00p 2,083.54p 2,160.00p 33601
14/11/2022 2,205.00p 2,250.00p 2,070.00p 2,150.00p 44593
11/11/2022 2,200.00p 2,275.00p 2,125.40p 2,220.00p 226336
10/11/2022 2,035.00p 2,165.00p 1,990.00p 2,150.00p 142760
09/11/2022 2,020.00p 2,074.65p 1,995.20p 2,035.00p 31113
08/11/2022 1,924.00p 1,988.00p 1,920.00p 1,986.00p 19278
07/11/2022 1,902.00p 1,946.00p 1,882.00p 1,914.00p 24891
04/11/2022 1,916.00p 1,972.00p 1,850.50p 1,908.00p 138392
03/11/2022 1,860.00p 1,918.00p 1,835.12p 1,918.00p 41201
02/11/2022 1,846.00p 1,870.00p 1,806.00p 1,830.00p 96226
01/11/2022 1,752.00p 1,814.00p 1,752.00p 1,812.00p 37287
31/10/2022 1,718.00p 1,810.00p 1,702.34p 1,752.00p 120395
28/10/2022 1,684.00p 1,740.00p 1,655.30p 1,720.00p 127558
27/10/2022 1,656.00p 1,714.00p 1,644.40p 1,700.00p 310369
26/10/2022 1,532.00p 1,684.56p 1,519.80p 1,674.00p 88679
25/10/2022 1,544.00p 1,562.00p 1,506.00p 1,528.00p 67483
24/10/2022 1,502.00p 1,532.00p 1,470.56p 1,524.00p 43002
21/10/2022 1,462.00p 1,498.00p 1,414.00p 1,478.00p 255170
20/10/2022 1,474.00p 1,538.00p 1,434.00p 1,480.00p 131411
19/10/2022 1,450.00p 1,508.00p 1,450.00p 1,466.00p 99422
18/10/2022 1,500.00p 1,534.00p 1,484.00p 1,500.00p 267321
17/10/2022 1,504.00p 1,530.00p 1,488.00p 1,504.00p 104006
14/10/2022 1,470.00p 1,562.10p 1,468.00p 1,500.00p 76641
13/10/2022 1,472.00p 1,520.00p 1,402.00p 1,464.00p 121502
12/10/2022 1,530.00p 1,558.50p 1,474.00p 1,482.00p 40258
11/10/2022 1,644.00p 1,678.00p 1,480.00p 1,530.00p 67157
10/10/2022 1,562.00p 1,678.00p 1,521.58p 1,588.00p 31018
07/10/2022 1,652.00p 1,680.36p 1,560.00p 1,576.00p 23835
06/10/2022 1,686.00p 1,768.00p 1,638.00p 1,648.00p 10741
05/10/2022 1,692.00p 1,766.00p 1,646.00p 1,670.00p 12913
04/10/2022 1,660.00p 1,704.60p 1,657.98p 1,688.00p 64028
03/10/2022 1,672.00p 1,702.00p 1,618.00p 1,644.00p 61986
30/09/2022 1,724.00p 1,729.00p 1,624.00p 1,670.00p 21013
29/09/2022 1,752.00p 1,832.00p 1,672.00p 1,678.00p 58748
28/09/2022 1,746.00p 1,816.00p 1,726.00p 1,800.00p 47830
27/09/2022 1,732.00p 1,838.00p 1,716.00p 1,770.00p 64372
26/09/2022 1,782.00p 1,800.00p 1,690.00p 1,754.00p 67328
23/09/2022 1,778.00p 1,811.50p 1,726.00p 1,780.00p 67729
22/09/2022 1,848.00p 1,920.00p 1,754.00p 1,780.00p 25884
21/09/2022 1,800.00p 1,826.50p 1,767.70p 1,798.00p 28983
20/09/2022 1,844.00p 1,908.00p 1,786.00p 1,800.00p 73542
16/09/2022 1,932.00p 1,938.00p 1,722.00p 1,804.00p 419898
15/09/2022 1,968.00p 2,070.00p 1,884.00p 1,932.00p 30856
14/09/2022 2,000.00p 2,000.00p 1,862.00p 1,890.00p 50923
13/09/2022 2,005.00p 2,112.07p 1,934.00p 1,940.00p 38288
12/09/2022 1,900.00p 2,115.00p 1,900.00p 1,968.00p 42818
09/09/2022 1,932.00p 1,953.77p 1,782.00p 1,920.00p 32825
08/09/2022 1,782.00p 1,894.00p 1,782.00p 1,866.00p 28767
07/09/2022 1,830.00p 1,918.00p 1,798.00p 1,798.00p 27204
06/09/2022 1,840.00p 1,900.00p 1,840.00p 1,866.00p 39286
05/09/2022 1,930.00p 1,946.00p 1,816.00p 1,860.00p 96026
02/09/2022 1,898.00p 1,950.00p 1,830.00p 1,880.00p 208767
01/09/2022 1,904.00p 2,090.00p 1,886.00p 1,938.00p 39475
31/08/2022 1,900.00p 1,987.25p 1,884.00p 1,956.00p 454373
30/08/2022 1,988.00p 2,045.00p 1,934.00p 1,956.00p 38342
26/08/2022 2,030.00p 2,041.63p 1,970.00p 1,990.00p 132411
25/08/2022 1,940.00p 2,070.00p 1,940.00p 1,998.00p 17731
24/08/2022 2,080.00p 2,086.25p 2,000.00p 2,040.00p 142453
23/08/2022 2,185.00p 2,200.00p 2,100.00p 2,105.00p 49689
22/08/2022 2,235.00p 2,406.25p 2,120.00p 2,165.00p 104775
19/08/2022 2,445.00p 2,445.00p 2,205.00p 2,205.00p 15898
18/08/2022 2,400.00p 2,400.00p 2,260.00p 2,300.00p 46477
17/08/2022 2,455.00p 2,455.00p 2,270.00p 2,300.00p 74280
16/08/2022 2,210.00p 2,435.00p 2,210.00p 2,415.00p 64435
15/08/2022 2,135.00p 2,381.00p 2,135.00p 2,225.00p 31895
12/08/2022 2,230.00p 2,305.00p 2,210.00p 2,290.00p 15904
11/08/2022 2,105.00p 2,358.75p 2,105.00p 2,265.00p 55035
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

*Close Price adjusted for both dividends and splits