S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

XPF Xp Factory Plc

13.75

0.00 (0.00%)

May 10 2024 - Closed

Delayed by 15 minutes

XPF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	13.75	0.00	0.00%	13.75	13.75	13.75	484,370
May 09 2024	13.75	-0.50	-3.51%	14.25	14.25	13.75	244,775
May 08 2024	14.25	0.50	3.64%	14.00	14.25	14.00	566,971
May 07 2024	13.75	-0.25	-1.79%	14.00	14.00	13.75	276,736
May 03 2024	14.00	0.00	0.00%	14.00	14.00	14.00	72,936
May 02 2024	14.00	0.00	0.00%	14.00	14.00	14.00	255,942
May 01 2024	14.00	0.00	0.00%	14.00	14.00	14.00	1,193,307
Apr 30 2024	14.00	0.00	0.00%	14.00	14.25	14.00	188,255
Apr 29 2024	14.00	0.00	0.00%	14.00	14.00	14.00	226,563
Apr 26 2024	14.00	0.00	0.00%	14.00	14.00	14.00	246,692
Apr 25 2024	14.00	0.00	0.00%	14.00	14.15	14.00	135,842
Apr 24 2024	14.00	0.00	0.00%	14.00	14.00	14.00	121,654
Apr 23 2024	14.00	0.00	0.00%	14.00	14.00	14.00	174,238
Apr 22 2024	14.00	0.25	1.82%	13.75	14.00	13.75	41,079
Apr 19 2024	13.75	-0.50	-3.51%	14.00	14.00	13.75	279,190
Apr 18 2024	14.25	-0.05	-0.35%	14.25	14.25	14.25	516,681
Apr 17 2024	14.30	0.05	0.35%	14.25	14.30	14.25	223,057
Apr 16 2024	14.25	0.25	1.79%	14.00	14.50	14.00	537,797
Apr 15 2024	14.00	0.25	1.82%	13.75	14.00	13.75	5,992,036
Apr 12 2024	13.75	0.00	0.00%	13.75	13.75	13.75	55,354,781
Apr 11 2024	13.75	0.25	1.85%	13.50	13.75	13.50	271,897
Apr 10 2024	13.50	0.00	0.00%	13.50	13.50	13.50	168,844
Apr 09 2024	13.50	0.00	0.00%	13.50	13.50	13.50	185,759
Apr 08 2024	13.50	0.00	0.00%	13.50	13.50	13.50	96,186
Apr 05 2024	13.50	0.00	0.00%	13.50	13.50	12.875	352,303
Apr 04 2024	13.50	-1.00	-6.90%	14.50	14.50	13.50	232,273
Apr 03 2024	14.50	0.00	0.00%	14.50	14.50	14.50	48,184
Apr 02 2024	14.50	0.00	0.00%	14.50	14.50	14.50	146,088
Mar 28 2024	14.50	0.00	0.00%	14.50	14.50	14.50	6,750,158
Mar 27 2024	14.50	0.00	0.00%	14.50	14.50	14.50	228,714
Mar 26 2024	14.50	0.00	0.00%	14.50	14.50	14.50	107,772
Mar 25 2024	14.50	0.00	0.00%	14.50	14.50	14.50	775,441
Mar 22 2024	14.50	0.00	0.00%	14.50	14.50	14.50	933,813
Mar 21 2024	14.50	1.25	9.43%	13.50	14.50	13.50	295,417
Mar 20 2024	13.25	-1.50	-10.17%	14.75	14.75	13.25	951,916
Mar 19 2024	14.75	0.00	0.00%	15.50	16.00	14.75	1,001,805
Mar 18 2024	14.75	0.50	3.51%	14.25	14.75	14.25	1,498,145
Mar 15 2024	14.25	0.00	0.00%	14.25	14.25	14.25	462,241
Mar 14 2024	14.25	0.00	0.00%	14.25	14.25	14.25	88,942
Mar 13 2024	14.25	0.25	1.79%	14.25	14.25	14.25	137,270
Mar 12 2024	14.00	-0.25	-1.75%	14.25	14.25	14.00	174,588
Mar 11 2024	14.25	0.00	0.00%	14.25	14.25	14.25	157,786
Mar 08 2024	14.25	-1.00	-6.56%	15.25	15.25	13.75	1,081,809
Mar 07 2024	15.25	-0.25	-1.61%	15.50	15.50	15.25	111,766
Mar 06 2024	15.50	-0.50	-3.13%	16.00	16.00	15.50	51,039
Mar 05 2024	16.00	0.00	0.00%	16.00	16.50	16.00	1,258,793
Mar 04 2024	16.00	0.25	1.59%	15.75	16.00	15.75	690,775
Mar 01 2024	15.75	0.25	1.61%	15.50	15.75	15.50	284,036
Feb 29 2024	15.50	-1.25	-7.46%	16.75	16.75	15.50	496,622
Feb 28 2024	16.75	0.00	0.00%	16.75	16.75	16.75	113,242
Feb 27 2024	16.75	0.00	0.00%	16.75	16.75	16.75	140,277
Feb 26 2024	16.75	0.00	0.00%	16.75	16.75	16.75	179,888
Feb 23 2024	16.75	0.00	0.00%	16.75	16.75	16.75	223,322
Feb 22 2024	16.75	0.00	0.00%	16.75	16.75	16.75	92,734
Feb 21 2024	16.75	0.50	3.08%	16.25	16.75	16.25	1,162,666
Feb 20 2024	16.25	0.00	0.00%	16.25	16.25	16.25	36,025
Feb 19 2024	16.25	0.00	0.00%	16.25	16.25	16.25	192,939
Feb 16 2024	16.25	0.00	0.00%	16.25	16.25	16.25	78,350
Feb 15 2024	16.25	0.00	0.00%	16.25	16.25	16.25	63,292
Feb 14 2024	16.25	-0.25	-1.52%	16.50	16.50	16.25	212,417
Feb 13 2024	16.50	1.50	10.00%	15.50	16.75	15.50	776,175
Feb 12 2024	15.00	-0.25	-1.64%	15.25	15.50	15.00	224,518

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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