XP Factory PLC (XPF)

XPF
🏛️ Royaume-Uni →
13.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 13.35 13.74 13.00 13.50 0.4M
2025-09-25 13.35 13.18 13.18 13.35 0.1M
2025-09-24 13.50 14.00 13.00 13.35 1.4M
2025-09-23 13.25 14.00 13.00 13.50 1.5M
2025-09-22 12.25 13.50 12.00 13.00 1.1M
2025-09-19 11.75 12.40 11.50 12.25 0.9M
2025-09-18 11.75 12.00 11.50 11.75 0.1M
2025-09-17 11.75 11.75 11.75 11.75 0.0M
2025-09-16 11.75 11.55 11.55 11.75 0.0M
2025-09-15 11.75 11.55 11.53 11.75 0.1M
2025-09-12 11.40 12.01 11.00 11.60 0.1M
2025-09-11 11.40 11.80 11.33 11.40 0.2M
2025-09-10 10.25 12.00 10.00 11.50 0.8M
2025-09-09 10.00 10.50 10.00 10.25 0.5M
2025-09-08 10.00 10.50 10.00 10.00 0.9M
2025-09-05 10.00 10.50 10.00 10.00 0.2M
2025-09-04 10.00 10.40 9.55 10.40 0.5M
2025-09-03 10.00 10.45 9.93 10.00 1.7M
2025-09-02 10.00 10.50 9.55 10.00 0.1M
2025-09-01 9.75 10.00 9.50 10.00 2.2M
2025-08-29 9.85 10.00 9.51 9.75 0.9M
2025-08-28 10.00 10.20 9.75 9.85 0.2M
2025-08-27 10.00 10.50 9.86 10.00 0.0M
2025-08-26 9.75 10.50 10.00 10.00 0.2M
2025-08-22 9.75 10.00 9.73 9.75 0.1M
2025-08-21 9.75 10.00 9.50 10.00 0.1M
2025-08-20 9.75 9.75 9.60 9.75 0.1M
2025-08-19 9.75 10.00 9.50 9.75 0.2M
2025-08-18 9.75 10.00 9.51 9.75 0.1M
2025-08-15 9.75 10.00 9.53 9.75 0.1M
2025-08-14 9.75 10.00 9.50 9.60 0.5M
2025-08-13 10.25 10.50 9.50 9.50 0.5M
2025-08-12 10.50 11.20 10.17 10.65 0.1M
2025-08-11 10.50 10.70 10.12 10.50 0.0M
2025-08-08 10.75 10.98 10.50 10.50 0.1M
2025-08-07 10.75 10.98 10.53 10.75 0.0M
2025-08-06 10.75 10.80 10.53 10.75 0.1M
2025-08-05 10.75 10.99 10.30 10.75 0.0M
2025-08-04 11.15 11.50 10.50 10.75 0.1M
2025-08-01 11.15 11.50 10.80 11.15 0.0M
2025-07-31 11.15 10.80 10.80 11.15 0.0M
2025-07-30 11.15 11.48 10.80 11.15 0.1M
2025-07-29 11.25 11.50 11.00 11.15 0.1M
2025-07-28 11.25 11.08 11.08 11.25 0.1M
2025-07-25 11.25 11.11 11.00 11.25 0.0M
2025-07-24 11.25 11.25 11.25 11.25 0.0M
2025-07-23 11.25 11.40 11.00 11.25 0.1M
2025-07-22 10.90 11.25 10.80 11.25 0.2M
2025-07-21 10.90 11.00 10.81 10.90 0.2M
2025-07-18 11.25 11.47 10.60 10.90 0.2M
2025-07-17 11.25 11.29 11.00 11.25 0.0M
2025-07-16 11.25 11.05 10.80 11.25 0.0M
2025-07-15 11.25 11.30 11.05 11.25 0.0M
2025-07-14 11.25 11.35 11.00 11.25 0.1M
2025-07-11 11.25 11.50 11.00 11.25 0.8M
2025-07-10 11.25 11.47 10.80 11.25 0.1M
2025-07-09 11.25 11.29 11.00 11.25 0.1M
2025-07-08 11.25 11.40 11.00 11.25 0.0M
2025-07-07 11.25 11.25 11.25 11.25 0.0M
2025-07-04 11.50 11.50 11.00 11.25 0.1M
2025-07-03 11.75 12.00 11.11 11.50 0.2M
2025-07-02 12.25 12.50 12.00 12.00 0.1M
2025-07-01 12.65 12.53 12.10 12.25 0.2M
2025-06-30 12.65 12.80 12.50 12.65 0.1M
2025-06-27 12.65 12.53 12.52 12.65 0.0M
2025-06-26 12.75 12.90 12.53 12.65 0.2M
2025-06-25 13.10 13.50 12.50 12.75 0.1M
2025-06-24 13.10 12.74 12.70 13.10 0.0M
2025-06-23 13.10 13.10 12.78 13.10 0.0M
2025-06-20 13.10 13.10 12.70 13.10 0.0M
2025-06-19 13.10 13.50 12.93 13.10 0.0M
2025-06-18 13.10 13.10 13.10 13.10 0.0M
2025-06-17 13.10 13.14 12.66 13.10 0.2M
2025-06-16 13.10 13.80 12.98 13.10 0.1M
2025-06-13 13.60 14.00 13.00 13.10 0.4M
2025-06-12 13.60 13.30 13.28 13.60 0.0M
2025-06-11 13.00 13.89 12.50 13.20 1.2M
2025-06-10 13.00 13.60 12.60 13.00 0.1M
2025-06-09 13.15 13.28 12.50 13.00 0.2M
2025-06-06 13.00 13.20 12.65 13.15 0.1M
2025-06-05 13.00 13.50 12.84 13.00 0.1M
2025-06-04 13.00 13.47 12.50 13.00 0.1M
2025-06-03 13.00 13.25 12.80 13.00 0.1M
2025-06-02 12.25 13.26 12.35 13.00 0.6M
2025-05-30 12.25 12.30 12.00 12.25 0.2M
2025-05-29 12.50 12.50 12.01 12.25 0.2M
2025-05-28 12.75 12.65 12.50 12.50 0.0M
2025-05-27 12.75 12.55 12.55 12.75 0.0M
2025-05-23 12.75 12.75 12.75 12.75 0.0M
2025-05-22 12.75 12.70 12.50 12.75 0.1M
2025-05-21 12.75 13.00 12.50 12.75 0.2M
2025-05-20 12.75 12.75 12.50 12.75 0.1M
2025-05-19 12.75 12.99 12.30 12.75 0.0M
2025-05-16 13.00 13.00 12.50 12.75 0.1M
2025-05-15 13.00 13.50 12.50 13.00 0.2M
2025-05-14 13.00 12.92 12.86 13.00 0.1M
2025-05-13 13.00 13.30 12.70 13.00 0.0M
2025-05-12 12.25 13.48 12.30 13.00 0.3M
2025-05-09 11.50 12.50 11.00 12.25 1.0M
2025-05-08 11.50 11.60 11.00 11.50 0.1M
2025-05-07 11.50 12.00 11.00 11.50 0.1M
2025-05-06 11.25 12.00 11.00 11.50 0.3M
2025-05-02 11.00 11.50 10.99 11.00 0.1M
2025-05-01 11.00 11.70 10.58 11.00 0.0M
2025-04-30 11.00 11.50 10.51 11.00 0.1M
2025-04-29 11.00 11.00 10.55 11.00 0.2M
2025-04-28 11.00 11.00 10.50 11.00 0.2M
2025-04-25 11.00 10.62 10.62 11.00 0.0M
2025-04-24 11.00 11.50 10.60 11.00 0.1M
2025-04-23 11.00 11.50 11.00 11.50 0.0M
2025-04-22 11.00 11.50 10.60 11.00 0.1M
2025-04-17 11.00 10.60 10.60 11.00 0.0M
2025-04-16 11.00 10.69 10.69 11.00 0.0M
2025-04-15 11.00 11.25 10.60 11.00 0.2M
2025-04-14 11.00 10.60 10.60 11.00 0.0M
2025-04-11 11.00 11.40 11.00 11.00 0.5M
2025-04-10 11.00 11.15 10.50 11.00 0.1M
2025-04-09 11.00 10.60 10.60 11.00 0.0M
2025-04-08 11.00 10.95 10.57 11.00 0.1M
2025-04-07 11.00 11.50 10.50 11.00 0.1M
2025-04-04 11.00 10.98 10.50 11.00 0.5M
2025-04-03 11.00 11.50 10.50 11.00 0.0M
2025-04-02 11.00 10.85 10.50 11.00 1.2M
2025-04-01 11.00 11.35 10.85 11.00 0.0M
2025-03-31 11.25 11.50 10.50 11.00 0.0M
2025-03-28 11.25 11.50 11.00 11.25 0.1M
2025-03-27 11.25 11.25 11.25 11.25 0.0M
2025-03-26 11.00 11.50 11.20 11.25 0.1M
2025-03-25 10.75 11.45 10.75 10.75 0.0M
2025-03-24 11.00 11.40 10.50 10.75 0.2M
2025-03-21 11.00 11.40 10.50 11.00 1.1M
2025-03-20 10.75 11.25 11.00 11.00 0.2M
2025-03-19 10.75 11.00 10.50 10.75 1.2M
2025-03-18 10.75 11.00 10.75 10.75 0.0M
2025-03-17 10.75 11.00 10.50 10.75 0.1M
2025-03-14 10.75 11.00 10.50 10.75 0.0M
2025-03-13 10.75 11.25 10.65 10.75 0.1M
2025-03-12 10.75 11.00 10.65 10.90 0.1M
2025-03-11 11.25 11.35 10.63 10.75 0.2M
2025-03-10 12.00 12.25 11.05 11.25 0.8M
2025-03-07 12.00 12.30 11.70 12.00 0.5M
2025-03-06 10.75 12.50 10.95 12.50 0.6M
2025-03-05 10.75 11.00 10.57 10.75 0.6M
2025-03-04 10.75 11.00 10.50 10.75 0.5M
2025-03-03 11.25 11.26 10.50 10.75 0.3M
2025-02-28 11.25 11.50 10.80 11.25 0.0M
2025-02-27 11.75 12.00 11.00 11.25 0.1M
2025-02-26 11.75 11.50 11.50 11.75 0.0M
2025-02-25 11.75 11.51 11.51 11.75 0.0M
2025-02-24 11.75 11.70 11.50 11.75 0.1M
2025-02-21 11.75 11.75 11.75 11.75 0.0M
2025-02-20 11.75 11.88 11.53 11.75 0.2M
2025-02-19 11.75 11.55 11.50 11.75 0.1M
2025-02-18 12.00 12.15 11.50 11.75 0.1M
2025-02-17 12.00 11.70 11.50 12.00 0.0M
2025-02-14 12.00 11.85 11.60 12.00 0.1M
2025-02-13 11.75 12.50 11.50 12.00 0.2M
2025-02-12 11.75 12.00 11.50 11.75 0.2M
2025-02-11 11.75 11.90 11.50 11.75 0.0M
2025-02-10 11.75 11.83 11.58 11.75 0.0M
2025-02-07 11.75 11.85 11.55 11.75 0.0M
2025-02-06 11.75 12.00 12.00 11.75 0.0M
2025-02-05 11.75 11.87 11.53 11.75 0.1M
2025-02-04 11.75 11.89 11.54 11.75 0.0M
2025-02-03 11.75 12.00 11.65 11.75 0.0M
2025-01-31 12.00 12.50 11.50 11.75 0.2M
2025-01-30 12.00 12.00 12.00 12.00 0.1M
2025-01-29 12.00 11.50 11.50 12.00 0.0M
2025-01-28 12.00 12.50 11.78 12.00 0.1M
2025-01-27 12.00 12.50 11.76 12.00 0.1M
2025-01-24 12.00 12.45 11.50 12.00 0.4M
2025-01-23 12.00 12.50 11.50 12.00 0.0M
2025-01-22 12.00 12.00 12.00 12.00 0.0M
2025-01-21 12.00 12.38 12.00 12.00 1.1M
2025-01-20 12.00 12.50 12.11 12.00 0.1M
2025-01-17 12.75 13.00 12.03 12.45 1.7M
2025-01-16 13.00 13.00 12.50 12.75 0.6M
2025-01-15 13.00 13.00 12.50 13.00 0.2M
2025-01-14 12.75 13.50 12.50 13.00 0.9M
2025-01-13 13.00 13.50 12.00 12.50 0.2M
2025-01-10 13.00 13.30 12.70 13.00 0.1M
2025-01-09 13.00 13.33 12.60 13.00 0.1M
2025-01-08 13.00 12.80 12.50 12.50 0.0M
2025-01-07 13.00 13.49 12.63 13.00 0.0M
2025-01-06 12.25 13.00 12.41 13.00 0.3M
2025-01-03 12.25 12.41 12.18 12.25 0.0M
2025-01-02 12.25 12.75 12.21 12.50 0.1M