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
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
09/10/2018 160.00p 160.00p 152.10p 156.00p 6823
08/10/2018 150.00p 155.00p 150.00p 151.00p 15543
05/10/2018 162.00p 168.00p 150.00p 155.00p 29728
04/10/2018 162.00p 166.99p 162.00p 162.00p 113863
03/10/2018 170.00p 170.00p 166.50p 166.50p 228
02/10/2018 165.00p 170.00p 164.00p 169.50p 35953
01/10/2018 170.00p 170.00p 166.50p 167.75p 24243
28/09/2018 170.00p 170.00p 165.00p 167.50p 197728
27/09/2018 165.00p 170.00p 165.00p 165.00p 23772
26/09/2018 168.00p 168.00p 167.50p 167.50p 601475
25/09/2018 165.00p 165.00p 162.50p 162.50p 130
24/09/2018 170.00p 170.00p 160.00p 165.00p 28814
21/09/2018 162.00p 168.00p 162.00p 162.00p 29024
20/09/2018 168.70p 169.73p 167.50p 167.50p 234501
19/09/2018 165.56p 167.50p 165.56p 167.50p 1007
18/09/2018 167.50p 167.50p 165.56p 167.50p 12800
17/09/2018 169.00p 169.00p 165.55p 167.00p 48564
14/09/2018 167.50p 167.50p 167.50p 167.50p 10000
13/09/2018 168.00p 171.36p 167.00p 167.50p 12138
12/09/2018 168.00p 168.00p 168.00p 168.00p 674
11/09/2018 170.00p 175.00p 169.96p 173.00p 166595
10/09/2018 177.00p 177.00p 168.00p 171.50p 12331
07/09/2018 170.50p 175.50p 170.50p 175.50p 36182
06/09/2018 178.50p 178.50p 173.25p 175.50p 3044
05/09/2018 178.50p 178.50p 174.10p 176.00p 133410
04/09/2018 176.30p 176.30p 173.61p 175.75p 30611
03/09/2018 178.50p 178.50p 173.00p 175.50p 2042
31/08/2018 177.00p 178.50p 177.00p 178.50p 10506
30/08/2018 172.00p 177.00p 172.00p 177.00p 25718
29/08/2018 172.00p 178.00p 172.00p 172.00p 57409
28/08/2018 171.00p 177.00p 171.00p 171.00p 8905
24/08/2018 171.00p 180.00p 171.00p 171.00p 3877
23/08/2018 171.00p 176.00p 171.00p 171.00p 7652
22/08/2018 176.00p 176.00p 172.00p 174.00p 20128
21/08/2018 180.00p 180.00p 173.00p 175.50p 394926
20/08/2018 180.00p 180.00p 175.00p 180.00p 13448
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

*Close Price adjusted for both dividends and splits