tiprankstipranks
Trending News
More News >
XP Power (GB:XPP)
:XPP
UK Market
Advertisement

XP Power (XPP) Historical Prices

Compare
49 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
866.00
868.00
847.05
858.00
858.00
+0.47%
8,355
0.18
Jul 23, 2025
854.00
865.00
836.95
854.00
854.00
+1.55%
5,163
0.11
Jul 22, 2025
844.00
879.00
840.76
841.00
841.00
-1.52%
4,676
0.10
Jul 21, 2025
830.00
878.00
820.00
854.00
854.00
+2.89%
47,677
0.87
Jul 18, 2025
822.00
863.30
809.21
830.00
830.00
-2.01%
58,883
1.09
Jul 17, 2025
850.00
895.00
817.00
847.00
847.00
-2.08%
19,160
0.34
Jul 16, 2025
879.00
889.46
837.00
865.00
865.00
-3.78%
11,738
0.21
Jul 15, 2025
888.00
912.00
888.00
899.00
899.00
-0.22%
5,736
0.10
Jul 14, 2025
923.00
959.00
900.00
901.00
901.00
-4.96%
10,735
0.18
Jul 11, 2025
926.00
955.00
926.00
948.00
948.00
-0.42%
2,301
0.04
Jul 10, 2025
931.00
965.00
922.00
952.00
952.00
+5.90%
9,284
0.16
Jul 09, 2025
932.00
932.00
873.00
899.00
899.00
0.00%
2,433
0.04
Jul 08, 2025
897.00
911.00
869.46
899.00
899.00
+1.70%
21,989
0.35
Jul 07, 2025
918.00
938.00
853.00
884.00
884.00
-1.78%
25,005
0.39
Jul 04, 2025
897.00
914.00
882.30
900.00
900.00
+0.90%
7,181
0.11
Jul 03, 2025
893.00
926.00
870.00
892.00
892.00
-1.00%
21,269
0.33
Jul 02, 2025
930.00
930.00
884.15
901.00
901.00
-3.12%
19,398
0.29
Jul 01, 2025
930.00
954.23
910.00
930.00
930.00
+0.54%
6,307
0.09
Jun 30, 2025
978.00
1,006.00
911.00
925.00
925.00
-5.32%
36,531
0.52
Jun 27, 2025
986.00
1,020.80
977.00
977.00
977.00
-2.88%
10,306
0.15
Jun 26, 2025
980.00
1,016.00
967.00
1,006.00
1,006.00
+0.70%
12,264
0.16
Jun 25, 2025
968.00
1,038.00
962.00
999.00
999.00
+2.36%
8,972
0.11
Jun 24, 2025
922.00
976.00
921.00
976.00
976.00
+6.09%
17,114
0.21
Jun 23, 2025
954.00
954.00
911.00
920.00
920.00
+0.99%
32,064
0.39
Jun 20, 2025
911.00
926.00
892.00
911.00
911.00
+1.22%
17,194
0.21
Jun 19, 2025
938.00
938.00
886.03
900.00
900.00
+0.33%
17,571
0.21
Jun 18, 2025
917.00
920.00
870.10
897.00
897.00
+1.13%
7,456
0.09
Jun 17, 2025
910.00
928.00
886.00
887.00
887.00
-1.77%
16,929
0.20
Jun 16, 2025
896.00
909.00
867.00
903.00
903.00
+5.37%
10,712
0.13
Jun 13, 2025
906.00
906.00
850.00
857.00
857.00
-2.06%
13,401
0.16
Jun 12, 2025
905.00
905.15
859.00
875.00
875.00
-3.31%
10,106
0.12
Jun 11, 2025
947.00
947.00
905.00
905.00
905.00
+0.78%
24,862
0.29
Jun 10, 2025
969.00
979.00
898.00
898.00
898.00
-4.26%
30,099
0.35
Jun 09, 2025
880.00
958.68
880.00
938.00
938.00
+8.19%
26,787
0.31
Jun 06, 2025
864.00
881.00
828.00
867.00
867.00
+4.33%
36,507
0.42
Jun 05, 2025
858.00
859.00
816.00
831.00
831.00
-0.60%
216,958
2.45
Jun 04, 2025
855.00
868.16
830.00
836.00
836.00
+0.97%
13,867
0.16
Jun 03, 2025
803.00
837.00
756.00
828.00
828.00
+8.09%
30,782
0.35
Jun 02, 2025
786.00
800.00
763.00
766.00
766.00
-2.05%
15,658
0.18
May 30, 2025
785.00
814.00
777.00
782.00
782.00
-0.26%
21,647
0.24
May 29, 2025
807.00
818.00
770.00
784.00
784.00
-2.00%
24,136
0.27
May 28, 2025
783.00
801.00
768.00
800.00
800.00
+4.99%
25,071
0.28
May 27, 2025
762.00
786.00
758.00
762.00
762.00
+0.26%
11,085
0.13
May 23, 2025
789.00
800.00
745.00
760.00
760.00
-3.06%
40,647
0.46
May 22, 2025
790.00
816.00
768.00
784.00
784.00
-2.00%
61,518
0.71
May 21, 2025
798.00
815.00
782.00
800.00
800.00
0.00%
28,659
0.33
May 20, 2025
795.00
828.74
785.00
800.00
800.00
+2.17%
171,002
2.03
May 19, 2025
771.00
798.00
750.00
783.00
783.00
-0.51%
55,729
0.66
May 16, 2025
755.00
792.00
739.38
787.00
787.00
+3.69%
53,577
0.64
May 15, 2025
748.00
759.00
733.00
759.00
759.00
+1.34%
296,123
3.74
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis