Xp Factory Plc Historical Data - XPF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Xp Factory Plc (XPF)
Xp Factory Plc (XPF) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-3.50877192982	14.25	14.25	13.75	85871	13.82591136	DE
4	-3.25	-19.1176470588	17	17	13.75	99512	15.02973492	DE
12	0	0	13.75	18.25	13.75	1499884	14.08524113	DE
26	-2.75	-16.6666666667	16.5	18.25	12.875	948570	14.34546219	DE
52	-5.25	-27.6315789474	19	19.5	12.875	610781	14.81521311	DE
156	-24.25	-63.8157894737	38	39.5	11.1	439072	18.96352582	DE
260	-43.75	-76.0869565217	57.5	57.5	1.6	452087	19.32905283	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720110600	13.75	0	0.00	13.75	13.9	13.75	3850
1720024200	13.75	0	0.00	13.75	13.75	13.75	30114
1719937800	13.75	0	0.00	13.75	13.75	13.75	36636
1719851400	13.75	-0.5	-3.51	14.25	14.25	13.75	293570
1719592200	14.25	0	0.00	14.25	14.25	14.25	65186
1719505800	14.25	-0.25	-1.72	14.25	14.25	14.25	72772
1719419400	14.5	-0.25	-1.69	14.75	14.75	14.25	212623
1719333000	14.75	-0.5	-3.28	15.25	15.25	14.75	165855
1719246600	15.25	0	0.00	15.25	15.25	15.25	3794
1718987400	15.25	0	0.00	15.25	15.25	15.25	77133
1718901000	15.25	0	0.00	15.25	15.25	15.25	14069
1718814600	15.25	0	0.00	15.25	15.25	15.25	162349
1718728200	15.25	0	0.00	15.25	15.25	15.25	15192
1718641800	15.25	0	0.00	15.25	15.25	14.975	6716
1718382600	15.25	-0.5	-3.17	15.75	15.75	15.25	313858
1718296200	15.75	-0.5	-3.08	16.25	16.25	15.75	124320
1718209800	16.25	0	0.00	16.25	16.25	16.25	156285
1718123400	16.25	-0.75	-4.41	17	17	16.25	190755
1718037000	17	0	0.00	17	17	17	21055
1717777800	17	0	0.00	17	17	17	24104
1717691400	17	0	0.00	17	17	17	63911
1717605000	17	-0.5	-2.86	17.5	17.5	17	218144
1717518600	17.5	-0.5	-2.78	18	18	17.5	198837
1717432200	18	0	0.00	18	18	18	180199
1717173000	18	0	0.00	18	18	18	31728
1717086600	18	0.25	1.41	17.75	18	17.75	1268223
1717000200	17.75	0.5	2.90	17.25	18.25	17.25	786411
1716913800	17.25	1.25	7.81	16.75	17.5	16.6	1625390
1716568200	16	1.5	10.34	14.5	16.75	14.5	2388037
1716481800	14.5	0.5	3.57	14	14.5	14	582100
1716395400	14	0	0.00	14	14	14	85859
1716309000	14	0	0.00	14	14	14	41694
1716222600	14	0	0.00	14	14	14	236583
1715963400	14	0.25	1.82	13.75	14	13.75	3090499
1715877000	13.75	0	0.00	13.75	13.75	13.75	6486406
1715790600	13.75	0	0.00	13.75	13.75	13.75	229642
1715704200	13.75	-0.25	-1.79	14	14	13.75	114772
1715617800	14	0.25	1.82	13.75	14	13.75	241689
1715358600	13.75	0	0.00	13.75	13.75	13.75	484370
1715272200	13.75	-0.5	-3.51	14.25	14.25	13.75	244775
1715185800	14.25	0.5	3.64	14	14.25	14	566971
1715099400	13.75	-0.25	-1.79	14	14	13.75	276736
1714753800	14	0	0.00	14	14	14	72936
1714667400	14	0	0.00	14	14	14	255942
1714581000	14	0	0.00	14	14	14	1193307
1714494600	14	0	0.00	14	14.25	14	188255
1714408200	14	0	0.00	14	14	14	226563
1714149000	14	0	0.00	14	14	14	246692
1714062600	14	0	0.00	14	14.15	14	135842
1713976200	14	0	0.00	14	14	14	121654
1713889800	14	0	0.00	14	14	14	174238
1713803400	14	0.25	1.82	13.75	14	13.75	41079
1713544200	13.75	-0.5	-3.51	14	14	13.75	279190
1713457800	14.25	-0.05	-0.35	14.25	14.25	14.25	516681
1713371400	14.3	0.05	0.35	14.25	14.3	14.25	223057
1713285000	14.25	0.25	1.79	14	14.5	14	537797
1713198600	14	0.25	1.82	13.75	14	13.75	5992036
1712939400	13.75	0	0.00	13.75	13.75	13.75	55354781
1712853000	13.75	0.25	1.85	13.5	13.75	13.5	271897
1712766600	13.5	0	0.00	13.5	13.5	13.5	168844
1712680200	13.5	0	0.00	13.5	13.5	13.5	185759
1712593800	13.5	0	0.00	13.5	13.5	13.5	96186
1712334600	13.5	0	0.00	13.5	13.5	12.875	352303

Schneider Electric

Williams Rowland Acquisi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions