Shares Magazine
691.00p-6.00 (-0.86%)02 May 2025, 16:35
Xp Power Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 679.00p | 691.00p | 669.00p | 691.00p | 35,273 |
| May 1, 2025 | 670.00p | 714.00p | 664.00p | 697.00p | 27,444 |
| Apr 30, 2025 | 740.00p | 740.00p | 693.00p | 700.00p | 61,306 |
| Apr 29, 2025 | 741.00p | 741.00p | 708.03p | 722.00p | 16,686 |
| Apr 28, 2025 | 690.00p | 748.30p | 690.00p | 723.00p | 40,023 |
| Apr 25, 2025 | 695.00p | 708.00p | 676.50p | 700.00p | 41,857 |
| Apr 24, 2025 | 634.00p | 733.47p | 600.00p | 702.00p | 384,569 |
| Apr 23, 2025 | 635.00p | 650.00p | 621.90p | 623.00p | 66,500 |
| Apr 22, 2025 | 636.00p | 646.00p | 621.00p | 621.00p | 39,916 |
| Apr 17, 2025 | 643.00p | 644.48p | 623.91p | 639.00p | 517,085 |
| Apr 16, 2025 | 642.00p | 643.11p | 626.53p | 641.00p | 15,094 |
| Apr 15, 2025 | 633.00p | 645.00p | 609.88p | 639.00p | 105,001 |
| Apr 14, 2025 | 660.00p | 674.00p | 635.00p | 635.00p | 19,025 |
| Apr 11, 2025 | 663.00p | 686.00p | 639.00p | 642.00p | 32,174 |
| Apr 10, 2025 | 738.00p | 755.94p | 666.00p | 666.00p | 162,501 |
| Apr 9, 2025 | 700.00p | 720.00p | 682.00p | 711.00p | 14,230 |
| Apr 8, 2025 | 700.00p | 720.98p | 670.00p | 706.00p | 26,452 |
| Apr 7, 2025 | 619.00p | 691.00p | 615.00p | 674.00p | 103,867 |
| Apr 4, 2025 | 690.00p | 699.00p | 601.00p | 640.00p | 184,604 |
| Apr 3, 2025 | 750.00p | 754.00p | 680.00p | 694.00p | 54,702 |
| Apr 2, 2025 | 782.00p | 782.00p | 755.00p | 761.00p | 17,198 |
| Apr 1, 2025 | 746.00p | 775.00p | 746.00p | 761.00p | 15,310 |
| Mar 31, 2025 | 820.00p | 836.00p | 758.00p | 768.00p | 179,177 |
| Mar 28, 2025 | 811.00p | 832.00p | 810.00p | 820.00p | 49,256 |
| Mar 27, 2025 | 807.00p | 819.24p | 805.00p | 814.00p | 275,530 |
| Mar 26, 2025 | 832.00p | 832.00p | 804.00p | 809.00p | 22,818 |
| Mar 25, 2025 | 794.00p | 826.00p | 789.21p | 820.00p | 406,054 |
| Mar 24, 2025 | 821.00p | 838.00p | 776.00p | 795.00p | 115,045 |
| Mar 21, 2025 | 860.00p | 862.21p | 807.00p | 807.00p | 279,545 |
| Mar 20, 2025 | 890.00p | 909.00p | 860.00p | 860.00p | 8,793 |
| Mar 19, 2025 | 880.00p | 911.00p | 870.00p | 890.00p | 10,603 |
| Mar 18, 2025 | 888.00p | 898.95p | 871.00p | 887.00p | 11,854 |
| Mar 17, 2025 | 912.00p | 918.00p | 884.62p | 890.00p | 22,751 |
| Mar 14, 2025 | 900.00p | 930.00p | 889.32p | 910.00p | 16,110 |
| Mar 13, 2025 | 907.00p | 930.00p | 894.00p | 902.00p | 22,529 |
| Mar 12, 2025 | 934.00p | 942.00p | 898.27p | 915.00p | 114,947 |
| Mar 11, 2025 | 958.00p | 958.00p | 905.00p | 918.00p | 9,109 |
| Mar 10, 2025 | 950.00p | 950.00p | 890.00p | 903.00p | 62,464 |
| Mar 7, 2025 | 958.00p | 961.00p | 921.00p | 930.00p | 44,016 |
| Mar 6, 2025 | 975.00p | 975.00p | 922.00p | 930.00p | 98,674 |
| Mar 5, 2025 | 994.00p | 999.00p | 949.00p | 950.00p | 23,280 |
| Mar 4, 2025 | 994.00p | 1000.00p | 940.98p | 970.00p | 366,774 |
| Mar 3, 2025 | 1058.00p | 1070.36p | 1028.00p | 1028.00p | 17,586 |
| Feb 28, 2025 | 1122.00p | 1124.00p | 980.00p | 1028.00p | 39,571 |
| Feb 27, 2025 | 1182.00p | 1182.00p | 1120.00p | 1136.00p | 9,480 |
| Feb 26, 2025 | 1142.00p | 1188.00p | 1142.00p | 1172.00p | 5,387 |
| Feb 25, 2025 | 1162.00p | 1180.20p | 1133.09p | 1140.00p | 11,896 |
| Feb 24, 2025 | 1174.00p | 1174.60p | 1101.29p | 1160.00p | 22,880 |
| Feb 21, 2025 | 1150.00p | 1181.97p | 1146.00p | 1170.00p | 10,837 |
| Feb 20, 2025 | 1176.00p | 1195.90p | 1172.00p | 1176.00p | 28,120 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.