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
17/08/2018 183.00p 183.00p 175.00p 180.00p 12573
16/08/2018 175.00p 180.92p 175.00p 175.00p 9338
15/08/2018 180.00p 183.00p 175.00p 175.00p 7618
14/08/2018 175.00p 183.00p 175.00p 179.50p 9631
13/08/2018 176.00p 179.00p 179.00p 179.00p 0
10/08/2018 176.00p 179.00p 176.00p 179.00p 110000
09/08/2018 178.00p 183.00p 175.50p 175.50p 42105
08/08/2018 176.50p 176.50p 176.00p 176.50p 339613
07/08/2018 180.00p 183.00p 176.00p 176.00p 75211
06/08/2018 177.92p 177.92p 176.00p 176.00p 58
03/08/2018 180.00p 176.00p 176.00p 176.00p 0
02/08/2018 180.00p 180.00p 172.00p 176.00p 328002
01/08/2018 176.00p 176.00p 176.00p 176.00p 12530
31/07/2018 175.00p 177.92p 175.00p 175.00p 99213
30/07/2018 175.00p 180.00p 173.68p 177.50p 178957
27/07/2018 175.00p 177.50p 175.00p 177.50p 4246
26/07/2018 177.00p 179.00p 172.00p 172.00p 1418195
25/07/2018 180.75p 181.50p 179.00p 179.00p 309876
24/07/2018 179.00p 181.00p 178.68p 181.00p 3827
23/07/2018 177.00p 180.00p 177.00p 180.00p 556
20/07/2018 182.50p 182.50p 178.26p 180.00p 149529
19/07/2018 180.00p 182.50p 180.00p 182.50p 3369
18/07/2018 184.00p 184.00p 179.00p 184.00p 50413
17/07/2018 180.00p 184.00p 177.00p 184.00p 30073
16/07/2018 182.00p 184.00p 180.00p 182.00p 152656
13/07/2018 180.00p 185.88p 180.00p 182.00p 15650
12/07/2018 180.00p 185.00p 180.00p 184.50p 20223
11/07/2018 185.00p 185.00p 180.00p 180.00p 264224
10/07/2018 183.50p 185.00p 181.30p 183.50p 41177
09/07/2018 184.00p 184.00p 180.00p 182.00p 693682
06/07/2018 180.00p 185.00p 180.00p 185.00p 4558
05/07/2018 180.00p 184.00p 180.00p 180.00p 2974
04/07/2018 180.00p 185.00p 180.00p 185.00p 183
03/07/2018 185.00p 185.00p 181.00p 184.00p 255726
02/07/2018 186.00p 186.00p 181.00p 182.75p 4022
29/06/2018 187.00p 187.00p 184.00p 184.00p 42632
28/06/2018 190.00p 190.00p 181.50p 183.00p 345319
27/06/2018 192.00p 192.00p 185.00p 192.00p 2604
26/06/2018 189.00p 192.00p 180.00p 190.00p 175098
25/06/2018 182.00p 189.00p 182.00p 186.25p 11323
22/06/2018 188.00p 188.00p 183.00p 188.00p 102529
21/06/2018 187.00p 190.00p 185.25p 187.00p 671860
20/06/2018 185.00p 188.00p 184.00p 188.00p 19125
19/06/2018 185.00p 185.00p 183.48p 185.00p 11100
18/06/2018 185.00p 185.00p 183.00p 184.00p 7528
15/06/2018 184.00p 184.00p 184.00p 184.00p 42507
14/06/2018 184.00p 184.00p 180.00p 184.00p 37440
13/06/2018 179.00p 180.60p 179.00p 179.00p 10324
12/06/2018 183.60p 183.60p 180.84p 182.00p 413516
11/06/2018 179.50p 183.15p 179.50p 180.00p 21295
08/06/2018 184.00p 184.00p 180.50p 180.50p 140341
07/06/2018 180.00p 185.00p 180.00p 184.00p 13791
06/06/2018 183.50p 183.50p 181.05p 182.50p 2093
05/06/2018 180.00p 183.00p 180.00p 180.00p 1351785
04/06/2018 180.00p 185.00p 180.00p 182.50p 365
01/06/2018 184.00p 185.00p 180.00p 185.00p 18403
31/05/2018 184.00p 185.00p 178.00p 185.00p 95304
30/05/2018 184.00p 184.00p 180.00p 184.00p 253099
29/05/2018 184.00p 184.00p 180.00p 180.00p 0
25/05/2018 184.00p 184.00p 180.64p 184.00p 279938
24/05/2018 184.50p 184.50p 179.00p 179.00p 72296
23/05/2018 178.00p 183.00p 178.00p 182.00p 219530
22/05/2018 181.70p 181.70p 180.00p 180.50p 1054
21/05/2018 180.00p 180.50p 180.00p 180.50p 248
18/05/2018 182.50p 182.50p 178.00p 181.50p 237392
17/05/2018 183.00p 183.00p 183.00p 180.50p 0
16/05/2018 183.00p 183.00p 183.00p 183.00p 3410
15/05/2018 181.00p 181.00p 179.00p 180.00p 357153
14/05/2018 176.00p 180.00p 176.00p 178.50p 99388
11/05/2018 175.00p 183.00p 175.00p 175.00p 13075
10/05/2018 183.00p 183.00p 178.00p 178.00p 14211
09/05/2018 180.95p 182.17p 179.25p 179.25p 1518
08/05/2018 182.00p 182.00p 179.25p 182.00p 3263
04/05/2018 178.90p 179.00p 177.50p 177.50p 166525
03/05/2018 180.00p 180.00p 176.00p 180.00p 253785
02/05/2018 179.25p 179.25p 177.50p 177.50p 16489
01/05/2018 179.00p 182.00p 175.00p 180.00p 62383
30/04/2018 182.00p 182.00p 179.00p 179.00p 11457
27/04/2018 181.00p 181.00p 178.00p 178.00p 527
26/04/2018 180.00p 183.00p 175.00p 179.00p 12430
25/04/2018 183.00p 183.00p 176.00p 176.00p 189223
24/04/2018 178.00p 179.00p 177.00p 177.50p 54590
23/04/2018 175.00p 180.00p 175.00p 180.00p 5058
20/04/2018 175.00p 179.00p 175.00p 177.00p 18052
19/04/2018 181.00p 183.00p 175.08p 182.00p 722904
18/04/2018 173.50p 179.16p 173.00p 177.00p 462961
17/04/2018 176.50p 176.85p 176.50p 176.50p 224502
16/04/2018 172.00p 178.00p 172.00p 172.00p 11922
13/04/2018 180.00p 180.00p 172.00p 172.00p 789
12/04/2018 180.00p 180.00p 174.08p 176.50p 23644
11/04/2018 180.00p 180.00p 178.00p 178.00p 6123
10/04/2018 176.00p 179.00p 176.00p 178.00p 1133
09/04/2018 172.00p 178.25p 172.00p 178.25p 286751
06/04/2018 180.00p 180.00p 172.00p 180.00p 8679
05/04/2018 176.00p 177.50p 174.08p 176.00p 370560
04/04/2018 175.00p 176.63p 175.00p 175.00p 15172
03/04/2018 173.00p 180.04p 173.00p 180.00p 34324
29/03/2018 181.00p 181.00p 176.13p 181.00p 4184
28/03/2018 173.00p 181.00p 173.00p 181.00p 35773
27/03/2018 173.00p 177.00p 173.00p 177.00p 50898
26/03/2018 179.00p 179.00p 173.50p 176.25p 5185
23/03/2018 173.00p 180.50p 173.00p 180.50p 78951
22/03/2018 181.00p 181.00p 173.00p 178.00p 192749
21/03/2018 179.00p 180.00p 175.00p 175.00p 497356
20/03/2018 180.00p 180.00p 172.00p 173.00p 70682
19/03/2018 180.00p 180.00p 177.22p 178.50p 10171
16/03/2018 177.00p 180.00p 177.00p 179.50p 589027
15/03/2018 173.00p 180.00p 173.00p 178.00p 26726
14/03/2018 177.50p 182.10p 175.00p 176.00p 68986
13/03/2018 177.00p 183.00p 177.00p 177.50p 59041
12/03/2018 178.50p 182.50p 176.50p 182.50p 264904
09/03/2018 178.00p 179.56p 175.00p 176.00p 44870
08/03/2018 184.00p 184.00p 178.50p 178.50p 19953
07/03/2018 182.00p 185.00p 182.00p 185.00p 17881
06/03/2018 185.00p 186.00p 185.00p 185.00p 30368
05/03/2018 184.50p 185.00p 184.00p 184.00p 70625
02/03/2018 185.00p 188.00p 180.50p 184.50p 67958
01/03/2018 180.50p 186.00p 180.50p 185.00p 6490
28/02/2018 188.00p 188.00p 183.00p 188.00p 166556
27/02/2018 188.00p 188.00p 183.00p 185.25p 44414
26/02/2018 188.00p 188.00p 186.60p 188.00p 7418
23/02/2018 188.00p 188.00p 182.45p 188.00p 18106
22/02/2018 188.00p 188.00p 180.00p 180.00p 13908
21/02/2018 188.00p 188.00p 184.00p 184.00p 13537
20/02/2018 185.00p 188.00p 180.50p 184.25p 24071
19/02/2018 185.00p 185.00p 180.00p 183.00p 290913
16/02/2018 181.00p 184.00p 178.00p 184.00p 255185
15/02/2018 178.00p 180.70p 175.00p 175.00p 21686
14/02/2018 180.00p 180.00p 175.00p 175.00p 2707
13/02/2018 180.50p 181.00p 175.00p 176.00p 8236
12/02/2018 181.00p 181.00p 176.00p 180.50p 12874
09/02/2018 185.00p 185.00p 175.00p 179.75p 139887
08/02/2018 185.00p 185.00p 180.00p 180.00p 311296
07/02/2018 180.00p 185.00p 179.50p 185.00p 425283
06/02/2018 185.00p 185.00p 178.30p 180.00p 39920
05/02/2018 190.00p 190.00p 182.00p 182.00p 203296
02/02/2018 185.50p 191.00p 185.50p 190.00p 4101
01/02/2018 191.00p 191.00p 190.00p 190.00p 12097
31/01/2018 192.00p 192.00p 185.35p 191.00p 102829
30/01/2018 192.00p 192.00p 185.00p 185.00p 36765
29/01/2018 192.00p 192.00p 190.00p 192.00p 13582
26/01/2018 190.50p 190.50p 185.50p 189.50p 5882
25/01/2018 191.00p 191.50p 187.50p 190.00p 30469
24/01/2018 191.00p 191.00p 187.50p 187.50p 290301
23/01/2018 190.00p 190.00p 189.93p 190.00p 18059
22/01/2018 188.00p 190.00p 187.50p 189.50p 33369
19/01/2018 189.00p 192.00p 188.60p 191.50p 577800
18/01/2018 189.00p 189.00p 185.00p 185.00p 254586
17/01/2018 188.50p 188.50p 187.00p 188.50p 11405
16/01/2018 186.00p 189.00p 185.40p 186.00p 14599
15/01/2018 190.00p 190.00p 186.00p 186.00p 55413
12/01/2018 189.50p 190.00p 186.50p 186.50p 25366
11/01/2018 189.50p 190.00p 186.95p 189.50p 14906
10/01/2018 189.50p 190.00p 186.50p 189.50p 14532
09/01/2018 189.00p 189.00p 185.00p 189.00p 1777690
08/01/2018 189.00p 189.00p 185.85p 188.50p 14306
05/01/2018 188.50p 191.00p 185.50p 189.00p 55186
04/01/2018 194.00p 194.00p 188.50p 188.50p 22223
03/01/2018 189.00p 191.00p 188.00p 190.00p 187637
02/01/2018 190.00p 190.00p 187.00p 189.50p 26622
29/12/2017 191.50p 193.50p 190.63p 191.50p 11825
28/12/2017 190.00p 194.00p 190.00p 194.00p 15760
27/12/2017 190.00p 193.00p 189.91p 190.50p 9006
22/12/2017 190.00p 190.00p 189.00p 189.00p 6131
21/12/2017 190.00p 192.00p 189.21p 191.00p 24589
20/12/2017 192.00p 192.00p 188.00p 191.00p 14465
19/12/2017 188.00p 190.55p 188.00p 189.00p 4035
18/12/2017 189.00p 192.00p 188.74p 189.50p 33768
15/12/2017 188.50p 194.00p 185.00p 194.00p 185826
14/12/2017 185.00p 188.25p 183.00p 188.25p 8068
13/12/2017 183.00p 187.44p 183.00p 183.00p 9518
12/12/2017 180.75p 188.50p 180.75p 188.50p 7636
11/12/2017 187.75p 187.75p 183.50p 187.50p 14822
08/12/2017 187.00p 188.50p 184.50p 188.50p 29073
07/12/2017 176.00p 188.00p 175.63p 185.75p 335951
06/12/2017 174.78p 174.78p 167.79p 172.79p 901
05/12/2017 174.78p 174.78p 170.72p 174.78p 107093
04/12/2017 173.78p 174.78p 168.12p 174.78p 5080
01/12/2017 173.78p 173.78p 169.29p 173.78p 5248
30/11/2017 173.78p 173.78p 168.12p 173.78p 11646
29/11/2017 173.78p 173.78p 173.78p 173.78p 7337
28/11/2017 173.78p 173.78p 167.85p 173.78p 4384
27/11/2017 173.78p 173.78p 168.12p 173.78p 2351
24/11/2017 168.12p 170.29p 168.12p 170.29p 934
23/11/2017 165.79p 174.78p 165.79p 172.79p 27946
22/11/2017 172.79p 172.79p 166.79p 169.41p 5262
21/11/2017 169.54p 169.54p 166.79p 167.79p 15479
20/11/2017 172.79p 172.79p 169.41p 169.41p 627
17/11/2017 169.79p 173.29p 167.29p 169.79p 11367
16/11/2017 169.79p 172.79p 169.57p 172.79p 1439
15/11/2017 167.79p 171.79p 166.79p 169.41p 24710
14/11/2017 169.79p 171.04p 167.79p 171.04p 77510
13/11/2017 169.79p 173.78p 169.79p 171.79p 224614
10/11/2017 169.79p 173.78p 169.79p 169.79p 3776
09/11/2017 173.78p 173.78p 169.79p 169.79p 5623
08/11/2017 170.79p 173.78p 169.79p 170.41p 1761
07/11/2017 169.79p 171.79p 168.91p 169.79p 36019
06/11/2017 173.53p 173.78p 169.79p 169.79p 594
03/11/2017 170.79p 172.79p 169.79p 171.29p 71663
02/11/2017 170.79p 170.79p 167.79p 169.29p 15615

*Close Price adjusted for both dividends and splits