12.50p+0.00 (+0.00%)18 Oct 2024, 13:19
Xp Factory PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 23, 2024 | 13.25p | 13.50p | 12.50p | 13.00p | 361,880 |
Sep 20, 2024 | 13.25p | 13.13p | 13.13p | 13.25p | 15,800 |
Sep 19, 2024 | 13.25p | 13.50p | 13.00p | 13.25p | 23,856 |
Sep 18, 2024 | 13.25p | 13.00p | 13.00p | 13.25p | 11,153 |
Sep 17, 2024 | 13.50p | 13.50p | 12.80p | 13.25p | 67,388 |
Sep 16, 2024 | 13.50p | 13.59p | 13.20p | 13.20p | 64,736 |
Sep 13, 2024 | 13.50p | 13.64p | 13.13p | 13.50p | 362,550 |
Sep 12, 2024 | 13.75p | 13.65p | 13.05p | 13.50p | 867,600 |
Sep 11, 2024 | 13.75p | 13.90p | 13.50p | 13.75p | 101,855 |
Sep 10, 2024 | 13.75p | 13.92p | 13.55p | 13.75p | 564,746 |
Sep 9, 2024 | 13.75p | 13.97p | 13.66p | 13.75p | 190,621 |
Sep 6, 2024 | 13.75p | 14.00p | 13.66p | 13.75p | 342,340 |
Sep 5, 2024 | 13.75p | 14.00p | 13.32p | 13.75p | 265,848 |
Sep 4, 2024 | 14.00p | 14.50p | 13.50p | 13.75p | 98,906 |
Sep 3, 2024 | 14.25p | 14.50p | 13.65p | 14.00p | 560,146 |
Sep 2, 2024 | 14.00p | 15.00p | 14.00p | 14.25p | 844,282 |
Aug 30, 2024 | 13.25p | 14.00p | 13.25p | 13.80p | 84,746 |
Aug 29, 2024 | 13.25p | 13.50p | 13.45p | 13.50p | 54,259 |
Aug 28, 2024 | 13.25p | 13.45p | 13.11p | 13.25p | 89,653 |
Aug 27, 2024 | 13.25p | 13.50p | 13.25p | 13.25p | 62,346 |
Aug 23, 2024 | 13.25p | 13.50p | 13.22p | 13.25p | 109,021 |
Aug 22, 2024 | 13.25p | 13.50p | 13.00p | 13.25p | 1,670,966 |
Aug 21, 2024 | 13.50p | 13.50p | 13.11p | 13.25p | 106,391 |
Aug 20, 2024 | 13.75p | 14.00p | 13.00p | 13.90p | 854,037 |
Aug 19, 2024 | 13.75p | 14.00p | 13.68p | 13.70p | 88,117 |
Aug 16, 2024 | 13.75p | 14.00p | 13.50p | 13.65p | 115,775 |
Aug 15, 2024 | 13.75p | 14.00p | 13.64p | 14.00p | 421,136 |
Aug 14, 2024 | 13.75p | 13.64p | 13.64p | 13.75p | 18,190 |
Aug 13, 2024 | 13.75p | 14.00p | 13.50p | 13.75p | 410,937 |
Aug 12, 2024 | 14.25p | 14.10p | 13.25p | 13.75p | 125,101 |
Aug 9, 2024 | 14.25p | 14.25p | 14.03p | 14.25p | 104,641 |
Aug 8, 2024 | 14.25p | 14.50p | 14.00p | 14.25p | 12,352 |
Aug 7, 2024 | 14.25p | 14.35p | 14.35p | 14.25p | 35,000 |
Aug 6, 2024 | 14.25p | 14.50p | 14.00p | 14.25p | 126,107 |
Aug 5, 2024 | 14.75p | 15.00p | 14.00p | 14.25p | 60,653 |
Aug 2, 2024 | 15.00p | 15.50p | 14.50p | 14.75p | 64,143 |
Aug 1, 2024 | 15.00p | 15.80p | 14.55p | 15.00p | 28,271 |
Jul 31, 2024 | 15.25p | 15.50p | 14.50p | 15.00p | 91,659 |
Jul 30, 2024 | 15.00p | 15.50p | 15.00p | 15.25p | 205,996 |
Jul 29, 2024 | 15.00p | 15.50p | 14.50p | 15.00p | 57,912 |
Jul 26, 2024 | 15.00p | 15.50p | 14.71p | 15.00p | 49,121 |
Jul 25, 2024 | 15.00p | 15.50p | 14.75p | 15.00p | 197,794 |
Jul 24, 2024 | 15.00p | 15.00p | 14.75p | 15.00p | 110,504 |
Jul 23, 2024 | 15.00p | 15.40p | 14.85p | 15.00p | 42,991 |
Jul 22, 2024 | 15.00p | 15.50p | 14.81p | 15.00p | 24,963 |
Jul 19, 2024 | 15.00p | 15.50p | 14.50p | 15.40p | 291,254 |
Jul 18, 2024 | 15.00p | 15.50p | 14.57p | 15.00p | 1,018 |
Jul 17, 2024 | 15.00p | 15.12p | 14.65p | 15.05p | 157,454 |
Jul 16, 2024 | 15.25p | 15.50p | 14.50p | 15.00p | 190,143 |
Jul 15, 2024 | 15.25p | 15.25p | 15.00p | 15.25p | 111,867 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.