UK markets open in 2 hours 4 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,314.60 +5.00 (+0.22%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,475.37 +1,798.84 (+3.94%)
XP Power Limited (XPPLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:54AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 01 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 30 Apr 2024 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | 800 |
| 29 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 26 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 25 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 24 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 23 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 300 |
| 22 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 200 |
| 19 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 18 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 17 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 16 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 15 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 12 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 4,000 |
| 11 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 10 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 09 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 08 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 05 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 04 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 03 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2,000 |
| 02 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 300 |
| 01 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 28 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 27 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 26 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 25 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 22 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 21 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2,000 |
| 20 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 200 |
| 19 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1,600 |
| 18 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 15 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 14 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 13 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 12 Mar 2024 | 13.00 | 13.00 | 12.93 | 12.93 | 12.93 | 1,200 |
| 11 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4,300 |
| 08 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 100 |
| 07 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 06 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 800 |
| 05 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1,000 |
| 04 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 01 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 200 |
| 29 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 5,100 |
| 28 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 27 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 26 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 23 Feb 2024 | 12.86 | 13.30 | 12.86 | 13.30 | 13.30 | 6,900 |
| 22 Feb 2024 | 13.14 | 13.20 | 13.14 | 13.20 | 13.20 | 5,800 |
| 21 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 20 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 16 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 800 |
| 15 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 14 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
| 13 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1,300 |
| 09 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 08 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1,900 |
| 07 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 06 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 05 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 02 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 01 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 31 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 30 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 29 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 26 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 25 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1,300 |
| 24 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 23 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 2,800 |
| 22 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 19 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 18 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 17 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 16 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 11 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 10 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 2,600 |
| 09 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 08 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 05 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,100 |
| 04 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 03 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 02 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
| 29 Dec 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 700 |
| 28 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 27 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 26 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 22 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 21 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3,800 |
| 20 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 19 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 18 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 15 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 14 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 13 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 12 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 200 |
| 11 Dec 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 200 |
| 08 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.