XP Power Ltd (XPP.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1290 | 1325 | 1249.46 | 216 | 1290.2965709 | DE |
| 4 | -10 | -0.769230769231 | 1300 | 1340 | 1200 | 428 | 1309.05500185 | DE |
| 12 | 40 | 3.2 | 1250 | 1400 | 1200 | 426 | 1283.63348102 | DE |
| 26 | -85 | -6.18181818182 | 1375 | 1478.4 | 1174 | 513 | 1329.70351066 | DE |
| 52 | -130 | -9.15492957746 | 1420 | 1738.12 | 915.8 | 970 | 1253.30616948 | DE |
| 156 | -3380 | -72.3768736617 | 4670 | 5032.2 | 687.84 | 717 | 1583.73939198 | DE |
| 260 | -2180 | -62.8242074928 | 3470 | 5743.4 | 687.84 | 651 | 2246.40666828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738337520 | 1290 | 20 | 1.57 | 1290 | 1290 | 1255.22 | 510 |
| 1738254840 | 1270 | -45 | -3.42 | 1270 | 1270 | 1249.46 | 154 |
| 1738165140 | 1315 | 25 | 1.94 | 1290 | 1325 | 1290 | 7 |
| 1738078980 | 1290 | 0 | 0.00 | 1260 | 1305 | 1260 | 0 |
| 1737975300 | 1290 | -15 | -1.15 | 1280 | 1293.2 | 1280 | 703 |
| 1737735960 | 1305 | 25 | 1.95 | 1290 | 1325 | 1290 | 215 |
| 1737649680 | 1280 | 10 | 0.79 | 1290 | 1290 | 1280 | 0 |
| 1737563340 | 1270 | 0 | 0.00 | 1270 | 1270 | 1270 | 0 |
| 1737476940 | 1270 | -60 | -4.51 | 1300 | 1300 | 1200 | 1225 |
| 1737390480 | 1330 | 60 | 4.72 | 1270 | 1340 | 1270 | 4607 |
| 1737131340 | 1270 | 20 | 1.60 | 1250 | 1270 | 1250 | 0 |
| 1737044940 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
| 1736955300 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
| 1736869080 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
| 1736782500 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
| 1736524020 | 1250 | 0 | 0.00 | 1250 | 1262.3 | 1250 | 46 |
| 1736439600 | 1250 | 0 | 0.00 | 1250 | 1258.1 | 1250 | 85 |
| 1736353620 | 1250 | -40 | -3.10 | 1290 | 1290 | 1250 | 0 |
| 1736264400 | 1290 | 0 | 0.00 | 1290 | 1290 | 1290 | 0 |
| 1736180880 | 1290 | 0 | 0.00 | 1290 | 1290 | 1275.84 | 390 |
| 1735918500 | 1290 | -10 | -0.77 | 1300 | 1300 | 1259.2 | 695 |
| 1735832160 | 1300 | -50 | -3.70 | 1300 | 1300 | 1273.92 | 69 |
| 1735662660 | 1350 | 0 | 0.00 | 1350 | 1350 | 1350 | 0 |
| 1735576260 | 1350 | 0 | 0.00 | 1350 | 1350 | 1320.7 | 300 |
| 1735313700 | 1350 | 80 | 6.30 | 1350 | 1350 | 1344.1 | 193 |
| 1735057680 | 1270 | 0 | 0.00 | 1270 | 1270 | 1270 | 0 |
| 1734971280 | 1270 | 20 | 1.60 | 1250 | 1270 | 1250 | 0 |
| 1734712200 | 1250 | -120 | -8.76 | 1370 | 1370 | 1250 | 2347 |
| 1734622440 | 1370 | -30 | -2.14 | 1400 | 1400 | 1330.8 | 1001 |
| 1734536340 | 1400 | 100 | 7.69 | 1300 | 1400 | 1265.6 | 11 |
| 1734449880 | 1300 | 50 | 4.00 | 1250 | 1300 | 1250 | 0 |
| 1734366420 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
| 1734104460 | 1250 | 0 | 0.00 | 1250 | 1260.2 | 1250 | 426 |
| 1734020880 | 1250 | 0 | 0.00 | 1250 | 1250 | 1223.6 | 204 |
| 1733931060 | 1250 | 0 | 0.00 | 1250 | 1250 | 1221.84 | 1563 |
| 1733848080 | 1250 | 0 | 0.00 | 1250 | 1250 | 1239.1199 | 39 |
| 1733761860 | 1250 | 0 | 0.00 | 1250 | 1256.4 | 1224.8 | 4446 |
| 1733495700 | 1250 | -50 | -3.85 | 1300 | 1300 | 1245.33 | 881 |
| 1733416140 | 1300 | 50 | 4.00 | 1300 | 1300 | 1300 | 0 |
| 1733326500 | 1250 | 0 | 0.00 | 1250 | 1270.4 | 1250 | 1 |
| 1733239800 | 1250 | -50 | -3.85 | 1300 | 1300 | 1245.6 | 1503 |
| 1733156940 | 1300 | 0 | 0.00 | 1300 | 1300 | 1290 | 491 |
| 1732897620 | 1300 | 0 | 0.00 | 1300 | 1300 | 1296.1 | 100 |
| 1732808160 | 1300 | 0 | 0.00 | 1300 | 1304.5 | 1300 | 152 |
| 1732721820 | 1300 | 0 | 0.00 | 1300 | 1300 | 1300 | 0 |
| 1732638480 | 1300 | 0 | 0.00 | 1300 | 1300 | 1277 | 310 |
| 1732548840 | 1300 | -50 | -3.70 | 1350 | 1350 | 1300 | 87 |
| 1732289460 | 1350 | 50 | 3.85 | 1300 | 1350 | 1300 | 454 |
| 1732203480 | 1300 | 0 | 0.00 | 1300 | 1300 | 1300 | 0 |
| 1732120140 | 1300 | -50 | -3.70 | 1350 | 1350 | 1300 | 0 |
| 1732033620 | 1350 | 0 | 0.00 | 1350 | 1350 | 1350 | 0 |
| 1731947580 | 1350 | -50 | -3.57 | 1400 | 1400 | 1334.8 | 4 |
| 1731688080 | 1400 | 50 | 3.70 | 1350 | 1400 | 1350 | 0 |
| 1731598260 | 1350 | 0 | 0.00 | 1350 | 1350 | 1300 | 28 |
| 1731511920 | 1350 | 50 | 3.85 | 1300 | 1350 | 1300 | 0 |
| 1731428820 | 1300 | 50 | 4.00 | 1250 | 1327.1 | 1250 | 285 |
| 1731342540 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
| 1731083160 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
| 1730993820 | 1250 | 0 | 0.00 | 1250 | 1250 | 1239.2 | 629 |
| 1730910480 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
| 1730824080 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
| 1730737740 | 1250 | 0 | 0.00 | 1250 | 1250 | 1239.7 | 110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
