- Share Prices
Xp Factory PLC (XPF)
13.75p-0.15 (-1.09%)16 May 2024, 17:15
Xp Factory PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 15, 2024 | 13.75p | 14.00p | 13.50p | 13.75p | 229,642 |
May 14, 2024 | 14.00p | 14.50p | 13.50p | 13.75p | 114,772 |
May 13, 2024 | 13.75p | 14.50p | 13.50p | 14.00p | 599,271 |
May 10, 2024 | 13.75p | 14.00p | 13.50p | 13.75p | 464,370 |
May 9, 2024 | 14.25p | 14.50p | 13.50p | 13.75p | 244,775 |
May 8, 2024 | 14.00p | 14.50p | 14.00p | 14.25p | 566,971 |
May 7, 2024 | 14.00p | 14.00p | 13.53p | 13.75p | 276,736 |
May 3, 2024 | 14.00p | 14.39p | 13.65p | 14.00p | 72,936 |
May 2, 2024 | 14.00p | 14.50p | 13.66p | 14.00p | 255,942 |
May 1, 2024 | 14.00p | 14.50p | 13.50p | 14.00p | 1,043,307 |
Apr 30, 2024 | 14.00p | 14.50p | 13.50p | 14.00p | 188,255 |
Apr 29, 2024 | 14.00p | 14.50p | 13.25p | 14.00p | 226,563 |
Apr 26, 2024 | 14.00p | 14.50p | 13.50p | 14.00p | 246,692 |
Apr 25, 2024 | 14.00p | 14.50p | 13.83p | 14.00p | 135,842 |
Apr 24, 2024 | 14.00p | 14.25p | 13.83p | 14.00p | 121,654 |
Apr 23, 2024 | 14.00p | 14.50p | 13.50p | 14.00p | 174,238 |
Apr 22, 2024 | 13.75p | 14.30p | 13.60p | 14.00p | 41,079 |
Apr 19, 2024 | 14.00p | 14.30p | 13.50p | 13.75p | 279,190 |
Apr 18, 2024 | 14.25p | 14.45p | 14.03p | 14.25p | 516,681 |
Apr 17, 2024 | 14.25p | 14.50p | 14.00p | 14.30p | 423,057 |
Apr 16, 2024 | 14.00p | 14.85p | 14.00p | 14.25p | 537,797 |
Apr 15, 2024 | 13.75p | 14.37p | 13.50p | 14.00p | 5,992,036 |
Apr 12, 2024 | 13.75p | 14.00p | 12.75p | 13.75p | 54,214,877 |
Apr 11, 2024 | 13.50p | 14.00p | 13.50p | 13.75p | 171,897 |
Apr 10, 2024 | 13.50p | 14.00p | 13.00p | 13.50p | 168,844 |
Apr 9, 2024 | 13.50p | 14.00p | 13.06p | 13.50p | 185,759 |
Apr 8, 2024 | 13.50p | 14.00p | 13.07p | 13.50p | 96,186 |
Apr 5, 2024 | 13.50p | 13.75p | 12.75p | 13.50p | 352,303 |
Apr 4, 2024 | 14.50p | 14.50p | 13.00p | 13.50p | 232,273 |
Apr 3, 2024 | 14.50p | 14.38p | 13.70p | 14.50p | 48,184 |
Apr 2, 2024 | 14.50p | 14.65p | 14.00p | 14.50p | 146,088 |
Mar 28, 2024 | 14.50p | 15.00p | 13.97p | 14.50p | 6,750,158 |
Mar 27, 2024 | 14.50p | 15.00p | 14.00p | 14.50p | 228,714 |
Mar 26, 2024 | 14.50p | 15.00p | 14.00p | 14.50p | 107,772 |
Mar 25, 2024 | 14.50p | 14.70p | 14.00p | 14.50p | 775,441 |
Mar 22, 2024 | 14.50p | 15.00p | 13.70p | 14.50p | 933,813 |
Mar 21, 2024 | 13.50p | 14.88p | 13.50p | 14.50p | 425,417 |
Mar 20, 2024 | 14.75p | 15.00p | 13.00p | 13.25p | 951,916 |
Mar 19, 2024 | 15.50p | 16.50p | 14.50p | 14.75p | 1,001,805 |
Mar 18, 2024 | 14.25p | 15.00p | 14.00p | 14.75p | 1,498,145 |
Mar 15, 2024 | 14.25p | 14.47p | 14.16p | 14.25p | 462,241 |
Mar 14, 2024 | 14.25p | 14.50p | 14.00p | 14.25p | 88,942 |
Mar 13, 2024 | 14.25p | 14.47p | 14.15p | 14.25p | 137,270 |
Mar 12, 2024 | 14.25p | 14.33p | 14.00p | 14.00p | 174,588 |
Mar 11, 2024 | 14.25p | 14.50p | 14.11p | 14.25p | 117,930 |
Mar 8, 2024 | 15.25p | 15.50p | 13.50p | 14.25p | 1,081,809 |
Mar 7, 2024 | 15.50p | 15.50p | 15.00p | 15.25p | 111,766 |
Mar 6, 2024 | 16.00p | 15.50p | 15.11p | 15.50p | 51,039 |
Mar 5, 2024 | 16.00p | 16.89p | 15.50p | 16.00p | 1,258,793 |
Mar 4, 2024 | 15.75p | 16.00p | 15.00p | 16.00p | 690,775 |