1. Share Prices

  2. Xp Factory PLC (XPF)

10.75p+0.00 (+0.00%)22 Nov 2024, 17:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xp Factory PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 202410.75p10.97p10.50p10.75p304,137
Nov 21, 202410.75p11.00p10.50p10.75p116,047
Nov 20, 202410.75p11.00p10.50p10.75p106,780
Nov 19, 202410.75p11.00p10.55p10.75p607,764
Nov 18, 202410.75p11.00p10.00p10.75p875,001
Nov 15, 202410.75p10.50p10.50p10.75p9,560
Nov 14, 202410.75p10.50p10.50p10.75p17,023
Nov 13, 202410.75p11.00p10.53p10.75p186,927
Nov 12, 202410.75p11.00p10.50p10.75p2,745,030
Nov 11, 202411.50p11.50p10.50p10.80p584,125
Nov 8, 202411.50p12.00p11.75p11.50p48,800
Nov 7, 202411.50p11.30p11.00p11.50p9,357
Nov 6, 202411.50p11.70p11.05p11.50p33,850
Nov 5, 202411.50p11.35p11.00p11.50p52,751
Nov 4, 202411.50p12.00p11.00p11.50p123,077
Nov 1, 202411.50p11.70p11.05p11.70p339,468
Oct 31, 202411.50p11.70p11.00p11.70p53,665
Oct 30, 202411.25p12.00p10.65p11.50p717,297
Oct 29, 202411.25p11.50p11.00p11.30p91,341
Oct 28, 202411.75p12.00p11.00p11.30p471,714
Oct 25, 202412.50p12.50p12.00p12.00p258,157
Oct 24, 202412.50p12.40p12.40p12.40p10,000
Oct 23, 202412.50p13.00p12.00p12.50p120,291
Oct 22, 202412.50p13.00p12.00p12.50p56,802
Oct 21, 202412.50p12.45p12.05p12.50p134,523
Oct 18, 202412.50p12.05p12.05p12.50p5,000
Oct 16, 202412.00p12.49p11.76p12.50p139,263
Oct 15, 202411.75p12.50p11.50p12.00p396,061
Oct 14, 202412.00p11.97p11.66p11.75p236,082
Oct 11, 202412.50p12.62p11.68p12.00p528,641
Oct 10, 202412.50p12.67p12.30p12.50p151,610
Oct 9, 202412.50p13.00p12.30p12.50p31,745
Oct 8, 202412.50p12.70p12.10p12.50p114,177
Oct 7, 202412.50p13.00p12.10p12.30p70,050
Oct 4, 202412.50p13.00p12.00p12.50p177,545
Oct 3, 202412.50p13.00p12.00p12.50p328,062
Oct 2, 202412.50p12.60p12.22p12.25p238,034
Oct 1, 202412.50p13.00p12.00p12.50p70,462
Sep 30, 202412.50p13.00p12.11p12.50p1,241,523
Sep 27, 202412.75p13.00p11.63p12.50p610,427
Sep 26, 202412.75p13.00p12.50p12.75p15,500
Sep 25, 202412.75p13.00p12.50p12.75p18,703
Sep 24, 202412.75p13.00p12.50p12.75p468,309
Sep 23, 202413.25p13.50p12.50p13.00p361,880
Sep 20, 202413.25p13.13p13.13p13.25p15,800
Sep 19, 202413.25p13.50p13.00p13.25p23,856
Sep 18, 202413.25p13.00p13.00p13.25p11,153
Sep 17, 202413.50p13.50p12.80p13.25p67,388
Sep 16, 202413.50p13.59p13.20p13.20p64,736
Sep 13, 202413.50p13.64p13.13p13.50p362,550
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.