XPS Pensions Group (XPS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. XPS Pensions Group

Date Open High Low Close* Volume
18/05/2017 169.79p 169.79p 168.04p 168.92p 43498
17/05/2017 171.54p 172.54p 168.79p 171.54p 753092
16/05/2017 170.89p 170.89p 169.79p 169.79p 18404
15/05/2017 169.79p 170.29p 168.79p 169.66p 275056
12/05/2017 167.04p 170.29p 166.79p 169.66p 122599
11/05/2017 168.79p 170.37p 168.04p 169.54p 52455
10/05/2017 169.79p 171.79p 169.70p 170.54p 20649
09/05/2017 169.79p 171.79p 169.79p 169.79p 12170
08/05/2017 171.54p 171.54p 169.17p 169.17p 48630
05/05/2017 170.79p 172.79p 168.79p 171.79p 25935
04/05/2017 172.29p 172.29p 170.29p 170.29p 3326
03/05/2017 171.04p 171.29p 168.79p 171.29p 14578
02/05/2017 173.78p 173.78p 170.29p 171.91p 326021
28/04/2017 173.78p 173.78p 170.29p 172.04p 18074
27/04/2017 172.54p 172.56p 168.00p 170.54p 111482
26/04/2017 170.79p 171.75p 167.79p 169.79p 31199
25/04/2017 170.04p 172.79p 170.04p 171.66p 95080
24/04/2017 172.79p 172.79p 169.79p 170.79p 390128
21/04/2017 171.79p 171.79p 170.54p 170.91p 177744
20/04/2017 172.54p 173.29p 168.29p 172.54p 132397
19/04/2017 169.79p 172.49p 169.79p 171.29p 7098
18/04/2017 172.79p 173.12p 169.79p 171.29p 123892
13/04/2017 172.79p 172.79p 169.91p 171.29p 39076
12/04/2017 169.29p 172.79p 167.87p 172.79p 114077
11/04/2017 166.79p 169.79p 165.92p 168.79p 193590
10/04/2017 164.05p 169.29p 164.05p 166.04p 16134
07/04/2017 161.30p 170.88p 159.10p 168.54p 321177
06/04/2017 160.80p 161.30p 157.80p 161.30p 152507
05/04/2017 160.80p 161.91p 158.30p 158.30p 32270
04/04/2017 159.80p 159.80p 158.35p 159.05p 10818
03/04/2017 159.80p 160.80p 159.43p 160.80p 75968
31/03/2017 156.81p 159.65p 156.81p 159.05p 15418
30/03/2017 158.30p 159.80p 157.80p 158.80p 149567
29/03/2017 158.80p 159.80p 156.43p 159.80p 78818
28/03/2017 156.43p 157.06p 156.43p 157.06p 623
27/03/2017 157.80p 157.80p 156.26p 157.80p 104339
24/03/2017 157.30p 157.38p 156.47p 157.06p 51733
23/03/2017 156.47p 157.21p 156.47p 156.81p 1898
22/03/2017 156.56p 158.20p 155.81p 156.93p 141857
21/03/2017 154.81p 156.56p 153.70p 155.93p 757975
20/03/2017 154.81p 154.93p 153.64p 154.93p 35334
17/03/2017 153.31p 156.34p 152.31p 152.31p 106341
16/03/2017 153.31p 156.09p 153.31p 154.43p 388435
15/03/2017 153.81p 155.52p 153.28p 153.81p 78811
14/03/2017 154.81p 155.64p 154.31p 154.68p 167193
13/03/2017 155.81p 156.79p 155.11p 156.31p 185200
10/03/2017 156.56p 157.57p 155.96p 157.06p 33298
09/03/2017 154.81p 156.56p 154.68p 156.56p 87523
08/03/2017 158.80p 158.80p 155.41p 156.31p 27594
07/03/2017 156.31p 156.43p 154.81p 156.43p 129679
06/03/2017 155.81p 156.37p 155.06p 155.43p 150396
03/03/2017 155.81p 157.55p 155.06p 155.81p 177428
02/03/2017 157.55p 158.76p 156.42p 157.80p 101377
01/03/2017 156.81p 157.80p 156.31p 157.55p 274105
28/02/2017 154.81p 156.31p 153.81p 156.18p 167289
27/02/2017 157.80p 158.20p 154.81p 155.68p 161716
24/02/2017 157.55p 160.16p 157.16p 157.93p 274057
23/02/2017 152.81p 157.61p 152.71p 156.81p 954073
22/02/2017 152.81p 153.30p 150.81p 152.81p 259335
21/02/2017 153.56p 153.82p 152.31p 153.81p 78554
20/02/2017 152.81p 153.98p 152.81p 153.43p 66385
17/02/2017 153.31p 154.76p 152.46p 152.81p 389444
16/02/2017 152.81p 158.80p 150.81p 153.81p 4687389

*Close Price adjusted for both dividends and splits