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
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
01/11/2017 170.79p 170.79p 169.29p 169.29p 2875
31/10/2017 170.79p 170.79p 166.79p 166.79p 1242
30/10/2017 165.05p 170.79p 165.05p 170.79p 93576
27/10/2017 170.79p 170.79p 167.79p 169.79p 123654
26/10/2017 169.79p 169.79p 166.39p 167.29p 938
25/10/2017 167.79p 169.79p 166.81p 169.29p 7493
24/10/2017 170.79p 170.79p 169.29p 169.29p 4430
23/10/2017 167.54p 171.79p 165.84p 167.79p 3992
20/10/2017 165.79p 171.79p 164.80p 166.79p 59439
19/10/2017 171.79p 171.79p 165.79p 165.79p 18268
18/10/2017 171.79p 171.79p 168.79p 168.79p 22300
17/10/2017 169.79p 171.29p 166.79p 169.79p 37122
16/10/2017 170.79p 170.79p 170.09p 170.79p 10782
13/10/2017 169.79p 170.54p 165.79p 170.54p 1625
12/10/2017 169.79p 169.79p 169.79p 169.79p 2
11/10/2017 169.79p 170.79p 169.79p 170.79p 11
10/10/2017 168.54p 173.78p 165.79p 170.79p 12421
09/10/2017 173.29p 173.29p 173.29p 173.29p 51411
06/10/2017 173.78p 173.78p 170.54p 173.78p 2068
05/10/2017 173.78p 174.28p 169.54p 173.78p 5407
04/10/2017 171.79p 173.29p 171.79p 173.29p 10334
03/10/2017 171.79p 169.79p 169.54p 169.54p 206
02/10/2017 171.79p 171.79p 169.79p 169.79p 3281
29/09/2017 170.79p 171.79p 170.79p 171.79p 5240
28/09/2017 171.79p 171.79p 170.29p 170.29p 1455
27/09/2017 166.79p 169.79p 166.79p 168.42p 882
26/09/2017 171.79p 171.79p 166.79p 166.79p 2893
25/09/2017 169.79p 171.29p 169.41p 169.41p 26578
22/09/2017 169.79p 169.79p 169.79p 169.79p 1219
21/09/2017 169.79p 169.79p 169.79p 169.79p 923
20/09/2017 169.54p 169.79p 169.54p 169.79p 589
19/09/2017 166.79p 169.79p 166.79p 168.54p 28990
18/09/2017 169.79p 169.79p 166.79p 167.29p 41326
15/09/2017 169.79p 169.79p 169.79p 169.79p 26690
14/09/2017 169.54p 169.54p 165.79p 165.79p 179100
13/09/2017 169.54p 169.79p 165.05p 169.17p 856
12/09/2017 169.29p 169.79p 167.54p 169.41p 2940
11/09/2017 162.80p 169.29p 161.30p 169.04p 27217
08/09/2017 164.55p 164.55p 162.05p 163.55p 1091
07/09/2017 164.80p 164.80p 163.80p 163.80p 3207
06/09/2017 164.80p 164.80p 164.80p 164.80p 101
05/09/2017 165.54p 164.05p 163.55p 163.55p 5630
04/09/2017 165.54p 165.54p 164.05p 164.05p 8
01/09/2017 164.55p 165.79p 162.05p 163.30p 14195
31/08/2017 164.80p 164.80p 162.80p 164.80p 2653
30/08/2017 162.30p 164.80p 162.30p 162.30p 3128
29/08/2017 160.30p 164.80p 160.30p 164.80p 2115
25/08/2017 160.05p 162.55p 160.05p 161.18p 755
24/08/2017 160.05p 164.55p 160.05p 160.05p 7714
23/08/2017 162.80p 162.80p 159.80p 159.80p 3024
22/08/2017 160.80p 160.80p 160.80p 160.80p 868
21/08/2017 160.80p 160.80p 160.80p 160.80p 842
18/08/2017 159.80p 159.80p 159.80p 159.80p 829
17/08/2017 161.80p 161.80p 159.80p 159.80p 5181
16/08/2017 159.80p 161.30p 159.80p 160.80p 1779
15/08/2017 159.80p 159.80p 159.80p 159.80p 501
14/08/2017 160.30p 161.80p 159.80p 159.80p 1377
11/08/2017 159.80p 162.30p 159.80p 160.30p 32319
10/08/2017 161.80p 161.80p 159.80p 159.80p 1535
09/08/2017 163.55p 163.55p 161.80p 161.80p 1885
08/08/2017 160.30p 160.30p 160.30p 160.30p 808
07/08/2017 161.80p 161.80p 157.80p 157.80p 2040
04/08/2017 161.55p 161.80p 158.80p 158.80p 1737
03/08/2017 161.55p 161.55p 157.30p 157.30p 2687
02/08/2017 159.80p 158.80p 155.81p 158.80p 6425
01/08/2017 159.80p 159.80p 155.06p 155.81p 2496
31/07/2017 155.06p 159.80p 155.06p 157.30p 6001
28/07/2017 159.80p 159.80p 156.06p 159.05p 949
27/07/2017 159.80p 159.80p 157.30p 157.30p 3601
26/07/2017 157.55p 159.80p 157.55p 158.80p 5959
25/07/2017 152.06p 155.18p 152.06p 155.18p 75
24/07/2017 155.81p 157.55p 151.81p 154.81p 88219
21/07/2017 156.81p 156.81p 155.31p 155.31p 14865
20/07/2017 159.55p 159.55p 156.81p 156.81p 7143
19/07/2017 157.80p 157.80p 156.81p 156.81p 1955
18/07/2017 157.80p 161.55p 156.81p 159.80p 24667
17/07/2017 159.80p 159.80p 158.80p 159.80p 15108
14/07/2017 159.80p 159.80p 159.80p 159.80p 1001
13/07/2017 157.80p 157.80p 157.80p 157.80p 2364
12/07/2017 159.80p 160.80p 159.80p 160.80p 722
11/07/2017 157.06p 157.06p 157.06p 157.06p 5647
10/07/2017 158.55p 159.80p 158.55p 158.55p 2297
07/07/2017 160.05p 160.05p 156.81p 158.30p 35110
06/07/2017 165.54p 165.54p 158.80p 160.80p 73016
05/07/2017 163.05p 166.04p 162.80p 165.79p 37475
04/07/2017 166.29p 166.29p 159.80p 164.80p 24940
03/07/2017 166.04p 166.29p 162.80p 164.80p 5735
30/06/2017 162.80p 164.80p 160.80p 164.30p 17807
29/06/2017 164.30p 166.04p 162.55p 162.55p 62740
28/06/2017 166.04p 166.04p 162.80p 162.80p 121820
27/06/2017 166.79p 172.79p 166.79p 172.79p 14192
26/06/2017 170.04p 173.78p 166.04p 172.04p 35310
23/06/2017 168.04p 169.79p 166.79p 169.79p 31893
22/06/2017 165.79p 168.79p 165.79p 168.04p 4987
21/06/2017 169.04p 169.04p 168.79p 168.79p 68631
20/06/2017 171.04p 171.04p 164.80p 165.05p 35013
19/06/2017 168.54p 170.79p 168.54p 168.79p 6759
16/06/2017 170.79p 170.79p 164.80p 167.04p 3991208
15/06/2017 167.79p 171.08p 166.79p 169.79p 503716
14/06/2017 169.54p 169.54p 163.05p 167.54p 728777
13/06/2017 167.79p 168.79p 163.80p 164.30p 296490
12/06/2017 167.54p 168.79p 165.92p 167.04p 178342
09/06/2017 167.04p 169.29p 165.05p 168.29p 323188
08/06/2017 168.29p 168.29p 165.67p 166.79p 93184
07/06/2017 167.79p 168.29p 166.04p 166.79p 205624
06/06/2017 167.04p 167.84p 165.42p 166.67p 113876
05/06/2017 170.04p 170.54p 167.79p 168.79p 523858
02/06/2017 168.04p 169.79p 167.54p 169.29p 297517
01/06/2017 169.79p 169.79p 169.54p 169.79p 18173
31/05/2017 170.41p 170.79p 167.79p 169.79p 353521
30/05/2017 166.79p 171.79p 166.79p 170.04p 9132
26/05/2017 167.29p 169.65p 167.29p 169.41p 82437
25/05/2017 169.79p 169.79p 168.29p 168.29p 175217
24/05/2017 167.29p 171.01p 167.17p 169.17p 225154
23/05/2017 171.29p 171.29p 167.92p 170.54p 23255
22/05/2017 167.29p 168.67p 167.29p 168.67p 53537
19/05/2017 168.79p 172.04p 167.89p 169.79p 101396
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

*Close Price adjusted for both dividends and splits