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
25/07/2019 115.00p 119.50p 115.00p 119.00p 311036
24/07/2019 119.50p 119.50p 114.05p 115.00p 133277
23/07/2019 119.00p 119.00p 113.50p 114.00p 404516
22/07/2019 112.50p 117.00p 108.50p 117.00p 1650986
19/07/2019 106.00p 112.00p 106.00p 112.00p 569307
18/07/2019 109.50p 109.50p 105.50p 107.50p 133373
17/07/2019 106.50p 109.09p 106.50p 106.50p 20686
16/07/2019 105.00p 110.00p 105.00p 108.00p 231506
15/07/2019 109.50p 109.64p 105.50p 105.50p 118222
12/07/2019 107.00p 109.70p 107.00p 108.00p 86123
11/07/2019 111.50p 111.50p 107.00p 107.00p 250733
10/07/2019 110.00p 110.00p 108.30p 109.50p 723981
09/07/2019 110.00p 110.00p 108.20p 109.00p 220046
08/07/2019 110.00p 111.50p 108.59p 109.50p 920405
05/07/2019 110.00p 110.90p 108.00p 108.00p 1571697
04/07/2019 109.50p 109.50p 106.48p 108.50p 266506
03/07/2019 104.00p 110.50p 101.20p 108.50p 1296136
02/07/2019 98.80p 104.00p 95.60p 101.00p 9460065
01/07/2019 99.80p 99.80p 98.04p 98.80p 296542
28/06/2019 97.00p 98.80p 96.00p 97.00p 584741
27/06/2019 128.00p 135.03p 94.80p 95.00p 8529246
26/06/2019 159.00p 160.00p 152.00p 160.00p 76278
25/06/2019 159.00p 159.00p 153.00p 153.00p 46392
24/06/2019 153.00p 160.00p 149.00p 157.00p 158890
21/06/2019 155.00p 163.00p 153.00p 163.00p 312800
20/06/2019 155.00p 162.00p 152.00p 158.50p 20147
19/06/2019 156.00p 156.00p 156.00p 156.00p 698
18/06/2019 160.00p 160.00p 156.50p 160.00p 200563
17/06/2019 157.00p 163.50p 156.00p 160.00p 42370
14/06/2019 156.00p 164.50p 156.00p 164.50p 39961
13/06/2019 158.00p 161.00p 154.50p 161.00p 131083
12/06/2019 157.00p 157.00p 152.66p 153.50p 4311
11/06/2019 156.00p 156.00p 155.00p 155.50p 1837
10/06/2019 158.00p 158.00p 152.28p 158.00p 117400
07/06/2019 158.00p 158.00p 154.50p 154.50p 3519
06/06/2019 151.00p 156.00p 151.00p 156.00p 12511
05/06/2019 155.00p 157.00p 150.00p 150.00p 193306
04/06/2019 154.00p 155.00p 151.00p 154.00p 100926
03/06/2019 157.00p 157.00p 155.00p 157.00p 87384
31/05/2019 150.00p 155.00p 150.00p 150.00p 188164
30/05/2019 160.00p 160.00p 152.60p 155.00p 1924
29/05/2019 157.00p 160.00p 156.00p 160.00p 3542
28/05/2019 159.00p 160.00p 156.00p 156.00p 546879
24/05/2019 160.00p 160.00p 160.00p 160.00p 1071
23/05/2019 160.00p 160.00p 160.00p 160.00p 1
22/05/2019 158.00p 159.00p 158.00p 159.00p 4758
21/05/2019 164.00p 164.00p 156.50p 160.00p 6147
20/05/2019 160.00p 162.00p 158.50p 158.50p 23440
17/05/2019 160.00p 165.00p 160.00p 160.00p 52822
16/05/2019 162.00p 164.50p 162.50p 162.50p 152500
15/05/2019 162.00p 164.50p 162.00p 164.50p 667
14/05/2019 165.00p 168.00p 161.88p 165.00p 59800
13/05/2019 163.00p 163.00p 161.00p 163.00p 14360
10/05/2019 162.00p 164.00p 160.00p 164.00p 20070
09/05/2019 161.50p 162.00p 161.50p 162.00p 7008
08/05/2019 157.50p 160.00p 157.50p 159.25p 115033
07/05/2019 161.00p 161.50p 156.50p 161.00p 1085189
03/05/2019 159.00p 160.00p 155.55p 160.00p 11920
02/05/2019 160.00p 160.00p 153.00p 154.50p 18689
01/05/2019 154.00p 158.95p 154.00p 154.00p 170748
30/04/2019 160.00p 160.00p 154.50p 160.00p 48160
29/04/2019 159.00p 159.00p 153.00p 156.00p 442931
26/04/2019 157.00p 159.56p 155.82p 157.00p 20006
25/04/2019 154.00p 161.00p 154.00p 161.00p 17562
24/04/2019 152.00p 154.00p 148.90p 151.00p 10723
23/04/2019 154.00p 154.00p 147.20p 148.00p 16616
18/04/2019 147.00p 150.50p 147.00p 150.50p 5513
17/04/2019 150.00p 154.00p 145.55p 147.00p 7628
16/04/2019 140.55p 149.45p 140.55p 147.50p 2346121
15/04/2019 144.00p 145.00p 140.00p 145.00p 28563
12/04/2019 137.00p 141.00p 136.10p 137.00p 16409
11/04/2019 132.00p 140.00p 132.00p 132.00p 624235
10/04/2019 132.00p 140.00p 132.00p 136.00p 12213
09/04/2019 139.12p 139.12p 136.00p 138.00p 14465
08/04/2019 134.00p 139.23p 134.00p 136.50p 537
05/04/2019 139.99p 140.00p 133.80p 136.50p 132220
04/04/2019 132.00p 142.00p 132.00p 136.50p 8960
03/04/2019 142.00p 142.00p 133.00p 140.00p 13339
02/04/2019 132.00p 137.40p 132.00p 136.00p 2422
01/04/2019 142.00p 142.00p 136.00p 137.00p 4209
29/03/2019 140.00p 140.00p 136.50p 138.00p 8473
28/03/2019 138.50p 140.00p 134.00p 136.50p 241995
27/03/2019 135.00p 136.50p 135.00p 136.50p 39000
26/03/2019 134.00p 140.00p 134.00p 134.00p 348856
25/03/2019 137.00p 139.30p 137.00p 137.00p 3770
22/03/2019 140.00p 140.00p 137.00p 140.00p 32692
21/03/2019 137.00p 140.50p 137.00p 137.00p 1881
20/03/2019 140.00p 140.00p 140.00p 140.00p 52650
19/03/2019 136.00p 139.50p 136.00p 139.50p 168
18/03/2019 143.00p 143.00p 137.90p 140.00p 180824
15/03/2019 144.00p 144.00p 140.00p 140.00p 9949
14/03/2019 140.00p 140.00p 139.00p 139.00p 14644
13/03/2019 143.00p 143.00p 136.35p 143.00p 32690
12/03/2019 143.00p 139.50p 139.00p 139.50p 0
11/03/2019 143.00p 143.00p 136.50p 139.00p 19508
08/03/2019 140.00p 140.00p 135.00p 137.00p 5014
07/03/2019 135.00p 138.00p 135.00p 136.50p 1055
06/03/2019 138.00p 139.00p 135.00p 138.00p 669979
05/03/2019 135.00p 139.00p 135.00p 135.00p 71772
04/03/2019 135.00p 140.00p 135.00p 135.00p 34433
01/03/2019 140.00p 142.50p 138.66p 140.00p 2968
28/02/2019 135.00p 135.00p 135.00p 135.00p 1122
27/02/2019 135.00p 139.00p 135.00p 138.50p 145083
26/02/2019 135.00p 144.00p 135.00p 139.50p 255251
25/02/2019 135.00p 143.00p 135.00p 138.00p 28032
22/02/2019 135.00p 141.90p 135.00p 140.00p 10259
21/02/2019 142.00p 142.00p 136.50p 138.50p 10676
20/02/2019 142.00p 144.00p 135.00p 141.50p 63813
19/02/2019 133.00p 138.00p 133.00p 135.50p 20567
18/02/2019 133.00p 142.00p 133.00p 136.50p 27052
15/02/2019 133.00p 140.00p 133.00p 140.00p 40042
14/02/2019 135.00p 140.00p 135.00p 137.50p 22668
13/02/2019 142.00p 145.00p 140.00p 140.00p 7085
12/02/2019 140.00p 142.00p 138.50p 138.50p 190040
11/02/2019 142.00p 142.00p 135.77p 137.50p 47382
08/02/2019 133.00p 142.00p 133.00p 139.00p 7342
07/02/2019 133.00p 142.00p 133.00p 138.50p 120603
06/02/2019 139.50p 139.50p 133.95p 136.00p 230203
05/02/2019 145.00p 145.00p 139.50p 142.50p 842739
04/02/2019 139.50p 143.55p 139.50p 139.50p 1074673
01/02/2019 157.50p 157.50p 144.00p 147.50p 881486
31/01/2019 147.50p 148.00p 147.50p 147.50p 27646
30/01/2019 148.00p 157.50p 148.00p 153.25p 327
29/01/2019 157.50p 157.50p 152.75p 152.75p 282
28/01/2019 149.50p 150.35p 149.50p 150.00p 20187
25/01/2019 149.50p 158.00p 149.50p 149.50p 243
24/01/2019 158.00p 158.00p 151.20p 153.75p 1111
23/01/2019 158.00p 158.00p 152.00p 153.75p 46
22/01/2019 158.00p 158.00p 150.50p 151.00p 2266
21/01/2019 152.00p 160.00p 149.50p 157.50p 8586
18/01/2019 160.00p 160.00p 153.50p 155.00p 22280
17/01/2019 160.00p 160.00p 152.00p 152.00p 10511
16/01/2019 152.00p 160.00p 152.00p 155.50p 4140
15/01/2019 152.00p 162.00p 152.00p 159.00p 10904
14/01/2019 162.00p 162.00p 152.00p 158.00p 1109
11/01/2019 162.00p 162.00p 154.00p 154.00p 4488
10/01/2019 162.00p 162.00p 155.00p 158.50p 1997
09/01/2019 155.00p 163.00p 155.00p 159.00p 259
08/01/2019 163.00p 163.00p 155.80p 159.00p 3649
07/01/2019 165.00p 165.00p 156.80p 159.00p 26667
04/01/2019 168.00p 168.00p 160.00p 163.00p 179175
03/01/2019 160.00p 163.50p 160.00p 163.50p 104970
02/01/2019 160.00p 167.00p 160.00p 167.00p 6370
31/12/2018 167.00p 167.00p 163.50p 163.50p 748
28/12/2018 161.50p 167.00p 160.89p 167.00p 799604
27/12/2018 165.00p 165.00p 160.00p 162.50p 4908
24/12/2018 165.00p 165.00p 160.00p 160.00p 16685
21/12/2018 155.00p 165.50p 155.00p 165.50p 424971
20/12/2018 160.00p 160.00p 151.90p 160.00p 9532
19/12/2018 160.00p 160.00p 151.90p 158.00p 6909
18/12/2018 160.00p 160.00p 152.80p 160.00p 866
17/12/2018 160.00p 160.00p 158.00p 160.00p 956
14/12/2018 150.00p 160.00p 150.00p 160.00p 17826
13/12/2018 160.00p 160.00p 150.00p 150.00p 1988
12/12/2018 154.00p 159.00p 154.00p 155.00p 3076
11/12/2018 160.00p 160.00p 153.50p 156.75p 2442
10/12/2018 161.00p 161.00p 150.00p 150.00p 18606
07/12/2018 161.00p 161.00p 158.60p 161.00p 23008
06/12/2018 157.00p 163.00p 157.00p 163.00p 367615
05/12/2018 161.00p 161.00p 158.60p 161.00p 26901
04/12/2018 158.50p 160.00p 158.50p 160.00p 3153
03/12/2018 163.00p 163.00p 161.00p 163.00p 260539
30/11/2018 157.00p 163.00p 157.00p 161.00p 204171
29/11/2018 160.00p 165.00p 160.00p 162.25p 251964
28/11/2018 163.00p 166.92p 163.00p 165.00p 24473
27/11/2018 171.00p 171.00p 165.00p 165.00p 854
26/11/2018 162.00p 171.00p 162.00p 171.00p 12656
23/11/2018 163.00p 167.00p 163.00p 163.00p 286030
22/11/2018 163.00p 167.00p 163.00p 165.00p 732
21/11/2018 161.00p 167.00p 161.00p 165.00p 41465
20/11/2018 165.00p 168.50p 165.00p 166.75p 2597
19/11/2018 161.00p 167.00p 161.00p 165.00p 1999
16/11/2018 167.00p 169.00p 164.48p 169.00p 941
15/11/2018 167.00p 171.00p 165.32p 171.00p 22556
14/11/2018 161.00p 166.00p 161.00p 166.00p 75559
13/11/2018 161.00p 165.00p 161.00p 163.00p 506
12/11/2018 171.00p 171.00p 161.00p 161.00p 195407
09/11/2018 161.00p 168.00p 161.00p 163.00p 5850
08/11/2018 171.00p 171.00p 161.00p 165.00p 1786
07/11/2018 161.00p 168.00p 161.00p 164.50p 6468
06/11/2018 160.00p 172.00p 160.00p 165.00p 37092
05/11/2018 166.00p 167.00p 164.28p 167.00p 99439
02/11/2018 173.00p 174.00p 168.00p 168.00p 10730
01/11/2018 167.00p 174.00p 166.00p 168.00p 20417
31/10/2018 165.00p 167.00p 159.82p 167.00p 10651
30/10/2018 162.00p 167.20p 160.00p 167.00p 170735
29/10/2018 158.00p 162.00p 158.00p 160.00p 1024398
26/10/2018 160.00p 160.00p 155.00p 157.00p 197996
25/10/2018 162.00p 162.00p 156.00p 162.00p 14312
24/10/2018 160.00p 162.00p 158.84p 162.00p 35345
23/10/2018 158.00p 161.50p 154.00p 161.50p 39727
22/10/2018 155.00p 158.00p 154.50p 154.50p 271915
19/10/2018 153.00p 154.00p 153.00p 153.00p 355273
18/10/2018 155.00p 155.00p 150.00p 154.50p 7305
17/10/2018 155.00p 155.00p 150.60p 152.50p 24792
16/10/2018 155.00p 155.00p 150.60p 155.00p 74990
15/10/2018 152.00p 155.00p 150.00p 155.00p 150750
12/10/2018 150.00p 155.00p 150.00p 152.50p 46854
11/10/2018 155.00p 155.00p 150.00p 150.00p 172283
10/10/2018 152.00p 160.00p 151.00p 151.00p 3270

*Close Price adjusted for both dividends and splits