XP Power Ltd (XPP.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 50 | 3.38983050847 | 1475 | 1525 | 1426.5 | 711 | 1495.05347594 | DE |
| 4 | -80 | -4.98442367601 | 1605 | 1625 | 1215 | 1967 | 1460.19720646 | DE |
| 12 | 475 | 45.2380952381 | 1050 | 1738.12 | 1033.6 | 1572 | 1423.0792336 | DE |
| 26 | 185 | 13.8059701493 | 1340 | 1738.12 | 915.8 | 1608 | 1216.08054601 | DE |
| 52 | -305 | -16.6666666667 | 1830 | 2500 | 687.84 | 1493 | 1207.27798157 | DE |
| 156 | -3945 | -72.1206581353 | 5470 | 5677.76 | 687.84 | 822 | 1846.07700342 | DE |
| 260 | -600 | -28.2352941176 | 2125 | 5743.4 | 687.84 | 924 | 2486.02893782 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720798020 | 1525 | 0 | 0.00 | 1525 | 1525 | 1497.9 | 2410 |
| 1720711680 | 1525 | 0 | 0.00 | 1525 | 1525 | 1500.88 | 84 |
| 1720623300 | 1525 | 0 | 0.00 | 1525 | 1525 | 1474.9 | 48 |
| 1720538880 | 1525 | 50 | 3.39 | 1475 | 1525 | 1457.4 | 1293 |
| 1720452360 | 1475 | 0 | 0.00 | 1475 | 1475 | 1426.5 | 1753 |
| 1720193280 | 1475 | 0 | 0.00 | 1475 | 1475 | 1462.3 | 375 |
| 1720103580 | 1475 | 20 | 1.37 | 1455 | 1475 | 1455 | 163 |
| 1720020540 | 1455 | 0 | 0.00 | 1455 | 1455 | 1414 | 721 |
| 1719934080 | 1455 | -20 | -1.36 | 1475 | 1475 | 1413.2 | 2532 |
| 1719847500 | 1475 | -50 | -3.28 | 1525 | 1525 | 1463.5 | 1710 |
| 1719585240 | 1525 | 20 | 1.33 | 1505 | 1525 | 1479.1 | 1050 |
| 1719502140 | 1505 | 0 | 0.00 | 1505 | 1505 | 1505 | 0 |
| 1719415980 | 1505 | 0 | 0.00 | 1505 | 1505 | 1474 | 394 |
| 1719329280 | 1505 | -20 | -1.31 | 1525 | 1525 | 1470.8 | 24 |
| 1719242880 | 1525 | 50 | 3.39 | 1475 | 1525 | 1475 | 263 |
| 1718983740 | 1475 | 0 | 0.00 | 1475 | 1475 | 1422 | 1239 |
| 1718894280 | 1475 | 0 | 0.00 | 1475 | 1475 | 1406 | 2317 |
| 1718807460 | 1475 | 50 | 3.51 | 1425 | 1475 | 1414.4 | 6549 |
| 1718724540 | 1425 | -200 | -12.31 | 1415 | 1425 | 1215 | 15724 |
| 1718634720 | 1625 | 20 | 1.25 | 1605 | 1625 | 1591.4 | 66 |
| 1718378940 | 1605 | 0 | 0.00 | 1605 | 1605 | 1577 | 1067 |
| 1718292600 | 1605 | 0 | 0.00 | 1605 | 1605 | 1575.5 | 673 |
| 1718203020 | 1605 | 0 | 0.00 | 1605 | 1605 | 1557.5 | 263 |
| 1718119740 | 1605 | 30 | 1.90 | 1575 | 1625 | 1551.6 | 450 |
| 1718029980 | 1575 | 0 | 0.00 | 1575 | 1575 | 1575 | 0 |
| 1717770780 | 1575 | 0 | 0.00 | 1575 | 1575 | 1549.5 | 1397 |
| 1717684800 | 1575 | 0 | 0.00 | 1575 | 1575 | 1553 | 301 |
| 1717600500 | 1575 | -50 | -3.08 | 1625 | 1625 | 1564.4 | 1183 |
| 1717514760 | 1625 | 0 | 0.00 | 1625 | 1625 | 1546.4 | 978 |
| 1717428540 | 1625 | 50 | 3.17 | 1575 | 1625 | 1575 | 5857 |
| 1717166580 | 1575 | 0 | 0.00 | 1575 | 1575 | 1575 | 0 |
| 1717079640 | 1575 | 0 | 0.00 | 1575 | 1577 | 1561.7 | 851 |
| 1716993360 | 1575 | 0 | 0.00 | 1575 | 1575 | 1575 | 0 |
| 1716906960 | 1575 | 0 | 0.00 | 1575 | 1605.3599 | 1575 | 667 |
| 1716564600 | 1575 | -50 | -3.08 | 1625 | 1625 | 1575 | 516 |
| 1716478140 | 1625 | -50 | -2.99 | 1675 | 1675 | 1575 | 935 |
| 1716388620 | 1675 | 0 | 0.00 | 1675 | 1675 | 1643 | 625 |
| 1716302280 | 1675 | 525 | 45.65 | 1625 | 1738.12 | 1575 | 7185 |
| 1716215640 | 1150 | 0 | 0.00 | 1150 | 1151.76 | 1135.52 | 2051 |
| 1715956440 | 1150 | -20 | -1.71 | 1170 | 1170 | 1142.8 | 303 |
| 1715870040 | 1170 | 20 | 1.74 | 1150 | 1170 | 1125.6 | 288 |
| 1715786940 | 1150 | -35 | -2.95 | 1185 | 1205 | 1136.64 | 594 |
| 1715700540 | 1185 | 0 | 0.00 | 1185 | 1185 | 1144.5 | 210 |
| 1715614140 | 1185 | 0 | 0.00 | 1185 | 1185 | 1166.5 | 1409 |
| 1715355240 | 1185 | 0 | 0.00 | 1185 | 1185 | 1178.68 | 486 |
| 1715265300 | 1185 | 0 | 0.00 | 1185 | 1185 | 1150.5 | 253 |
| 1715182020 | 1185 | -20 | -1.66 | 1185 | 1205 | 1155 | 2977 |
| 1715095740 | 1205 | 60 | 5.24 | 1145 | 1225 | 1129.6 | 7606 |
| 1714750020 | 1145 | 20 | 1.78 | 1125 | 1145 | 1125 | 0 |
| 1714663440 | 1125 | 0 | 0.00 | 1125 | 1125 | 1125 | 0 |
| 1714574280 | 1125 | 0 | 0.00 | 1125 | 1125 | 1104.2 | 36 |
| 1714487880 | 1125 | 20 | 1.81 | 1105 | 1147 | 1068.18 | 595 |
| 1714402080 | 1105 | 0 | 0.00 | 1105 | 1105 | 1055.26 | 1925 |
| 1714145400 | 1105 | 20 | 1.84 | 1105 | 1105 | 1087.92 | 399 |
| 1714058940 | 1085 | 20 | 1.88 | 1065 | 1085 | 1065 | 400 |
| 1713972360 | 1065 | 0 | 0.00 | 1065 | 1065 | 1033.6 | 957 |
| 1713886080 | 1065 | -20 | -1.84 | 1085 | 1085 | 1050 | 1428 |
| 1713799740 | 1085 | 35 | 3.33 | 1050 | 1085 | 1050 | 313 |
| 1713537600 | 1050 | 0 | 0.00 | 1050 | 1069.5 | 1050 | 250 |
| 1713453960 | 1050 | 0 | 0.00 | 1050 | 1056.5 | 1050 | 129 |
| 1713365220 | 1050 | 0 | 0.00 | 1050 | 1058 | 1050 | 150 |
| 1713281160 | 1050 | -40 | -3.67 | 1050 | 1055 | 1050 | 675 |
| 1713192300 | 1090 | 0 | 0.00 | 1090 | 1090 | 1084.4 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
