Exillon Energy (EXI) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Exillon Energy

Date Open High Low Close* Volume
16/08/2013 131.25p 137.25p 131.00p 131.00p 22604
15/08/2013 133.00p 134.00p 130.50p 132.00p 54655
14/08/2013 132.50p 140.00p 130.50p 130.50p 54112
13/08/2013 133.75p 134.75p 129.25p 129.25p 10517
12/08/2013 132.00p 133.36p 129.91p 131.00p 104467
09/08/2013 130.50p 134.00p 130.00p 134.00p 47075
08/08/2013 130.00p 132.00p 127.50p 130.00p 81292
07/08/2013 135.00p 140.00p 124.25p 127.25p 319912
06/08/2013 138.75p 140.00p 136.75p 140.00p 11402
05/08/2013 138.00p 139.00p 136.75p 136.75p 57143
02/08/2013 139.00p 139.00p 136.00p 137.75p 122710
01/08/2013 141.00p 141.40p 137.00p 139.00p 72908
31/07/2013 144.00p 144.00p 141.00p 141.00p 254475
30/07/2013 127.00p 150.00p 125.00p 142.00p 445669
29/07/2013 129.75p 129.75p 126.63p 127.00p 8119
26/07/2013 130.00p 130.00p 125.00p 127.00p 42016
25/07/2013 129.00p 131.00p 128.00p 129.00p 81774
24/07/2013 128.00p 129.50p 126.50p 128.00p 183954
23/07/2013 126.00p 127.75p 126.00p 127.75p 7913
22/07/2013 126.00p 130.00p 125.06p 128.00p 51734
19/07/2013 123.00p 129.00p 123.00p 126.00p 21659
18/07/2013 125.00p 129.00p 121.25p 129.00p 88655
17/07/2013 125.00p 125.00p 122.50p 125.00p 73252
16/07/2013 124.50p 124.50p 121.33p 124.00p 26254
15/07/2013 124.50p 124.75p 120.00p 122.25p 52619
12/07/2013 122.00p 125.00p 119.01p 125.00p 20402
11/07/2013 120.00p 122.00p 118.00p 120.00p 15355
10/07/2013 119.00p 122.87p 119.00p 120.00p 35586
09/07/2013 121.00p 125.00p 120.00p 121.00p 57586
08/07/2013 124.00p 125.00p 121.00p 121.00p 17591
05/07/2013 126.75p 127.28p 122.21p 125.00p 19612
04/07/2013 120.00p 125.00p 120.00p 120.00p 19902
03/07/2013 121.50p 126.00p 119.35p 124.00p 24491
02/07/2013 125.50p 128.00p 123.00p 125.00p 20127
01/07/2013 127.50p 129.90p 127.00p 128.00p 22297
28/06/2013 127.00p 130.00p 125.75p 129.00p 24791
27/06/2013 130.00p 131.00p 127.00p 130.00p 52485
26/06/2013 129.50p 130.81p 128.56p 130.00p 15510
25/06/2013 130.00p 132.75p 128.00p 129.00p 69889
24/06/2013 122.75p 131.72p 119.75p 127.00p 245174
21/06/2013 119.75p 127.25p 117.80p 120.00p 259335
20/06/2013 121.00p 126.50p 113.00p 119.75p 303956
19/06/2013 132.00p 134.00p 120.57p 121.50p 219102
18/06/2013 136.00p 136.00p 133.29p 134.00p 22374
17/06/2013 134.50p 139.00p 134.50p 136.00p 22672
14/06/2013 135.25p 140.75p 132.75p 134.00p 71359
13/06/2013 142.75p 148.00p 135.00p 135.00p 184804
12/06/2013 149.00p 150.00p 146.00p 148.00p 12912
11/06/2013 148.00p 150.00p 147.00p 150.00p 69186
10/06/2013 150.00p 151.50p 145.32p 150.00p 209880
07/06/2013 144.71p 150.00p 144.71p 150.00p 1124
06/06/2013 147.00p 151.00p 146.50p 149.50p 21164
05/06/2013 148.50p 151.50p 144.50p 151.00p 301570
04/06/2013 144.75p 149.75p 143.00p 149.00p 21419
03/06/2013 147.00p 150.00p 147.00p 147.00p 11701
31/05/2013 150.00p 150.00p 148.41p 150.00p 4660
30/05/2013 151.25p 151.50p 146.25p 150.00p 28993
29/05/2013 150.00p 152.00p 148.00p 150.00p 391029
28/05/2013 151.75p 152.00p 151.13p 152.00p 4519
24/05/2013 153.75p 153.75p 150.00p 151.25p 10102
23/05/2013 150.00p 154.75p 149.25p 150.00p 170905
22/05/2013 154.75p 154.75p 151.75p 154.75p 6742
21/05/2013 150.75p 154.75p 149.75p 151.00p 43965
20/05/2013 159.25p 159.25p 148.25p 154.75p 152547
17/05/2013 150.00p 163.00p 148.50p 156.00p 558495
16/05/2013 150.00p 153.00p 146.28p 153.00p 41862
15/05/2013 150.00p 152.68p 150.00p 152.00p 15170
14/05/2013 150.50p 152.00p 148.00p 152.00p 31180
13/05/2013 150.00p 153.50p 148.35p 150.00p 19130
10/05/2013 150.25p 153.50p 150.00p 153.50p 38183
09/05/2013 151.00p 154.00p 149.80p 154.00p 17124
08/05/2013 150.00p 153.00p 148.00p 153.00p 146770
07/05/2013 148.00p 152.75p 147.50p 149.00p 98002
03/05/2013 152.75p 154.50p 149.35p 154.50p 5333
02/05/2013 151.25p 153.00p 150.00p 153.00p 14757
01/05/2013 152.00p 154.50p 147.56p 152.00p 12010
30/04/2013 149.75p 154.75p 142.72p 154.50p 29093
29/04/2013 144.25p 150.00p 141.06p 150.00p 106748
26/04/2013 142.00p 146.75p 140.28p 146.25p 137458
25/04/2013 144.00p 144.37p 139.00p 144.00p 28197
24/04/2013 142.50p 143.25p 139.00p 142.50p 214305
23/04/2013 144.00p 147.78p 140.28p 144.00p 144007
22/04/2013 140.25p 143.00p 140.25p 143.00p 40406
19/04/2013 142.00p 143.25p 140.00p 141.00p 135466
18/04/2013 142.50p 146.77p 142.25p 143.00p 78550
17/04/2013 149.00p 149.00p 143.10p 144.00p 335922
16/04/2013 152.80p 152.80p 148.37p 149.00p 3557
15/04/2013 150.00p 150.00p 148.16p 149.00p 37033
12/04/2013 150.00p 150.25p 148.00p 150.25p 38260
11/04/2013 151.00p 153.50p 150.00p 150.00p 37646
10/04/2013 148.00p 153.22p 146.25p 152.00p 178020
09/04/2013 153.00p 153.00p 150.59p 151.00p 38808
08/04/2013 153.00p 153.30p 148.00p 153.00p 78734
05/04/2013 154.75p 155.00p 152.00p 152.75p 75386
04/04/2013 152.00p 155.00p 148.75p 155.00p 129723
03/04/2013 151.50p 153.62p 151.00p 153.00p 47419
02/04/2013 152.00p 154.20p 150.80p 152.25p 33614
28/03/2013 153.00p 153.00p 151.08p 153.00p 57667
27/03/2013 155.00p 158.36p 150.50p 153.00p 45537
26/03/2013 155.25p 159.72p 150.19p 154.00p 80160
25/03/2013 158.00p 158.00p 151.15p 153.50p 149892
22/03/2013 152.50p 157.75p 145.10p 157.75p 203464
21/03/2013 157.00p 160.25p 155.75p 156.00p 203643
20/03/2013 161.00p 163.00p 158.00p 160.25p 65477
19/03/2013 161.25p 164.20p 159.00p 161.00p 78250
18/03/2013 162.00p 163.75p 156.73p 163.75p 83200
15/03/2013 156.25p 163.00p 147.00p 162.00p 847720
14/03/2013 149.25p 152.79p 146.00p 147.00p 46461
13/03/2013 153.00p 154.75p 145.94p 150.75p 109132
12/03/2013 152.00p 158.00p 148.75p 154.00p 115641
11/03/2013 160.50p 160.50p 152.50p 158.00p 54017
08/03/2013 162.75p 169.53p 158.91p 159.00p 323353
07/03/2013 159.75p 160.26p 154.50p 159.00p 241404
06/03/2013 160.00p 160.00p 154.86p 157.00p 103961
05/03/2013 158.00p 160.00p 155.00p 160.00p 119594
04/03/2013 159.00p 162.50p 158.50p 158.50p 28033
01/03/2013 169.75p 169.75p 158.75p 159.50p 194241
28/02/2013 162.00p 164.50p 161.00p 163.50p 399462
27/02/2013 161.00p 163.67p 158.00p 163.00p 419874
26/02/2013 156.50p 162.50p 153.43p 160.00p 146691
25/02/2013 150.75p 160.00p 150.52p 158.25p 177136
22/02/2013 150.00p 153.00p 146.75p 153.00p 48472
21/02/2013 146.00p 150.00p 145.90p 148.50p 55726
20/02/2013 150.25p 150.25p 144.15p 148.50p 94759
19/02/2013 146.90p 150.00p 146.50p 150.00p 5820
18/02/2013 148.00p 150.00p 142.75p 150.00p 29057
15/02/2013 148.75p 148.75p 145.00p 148.00p 30911
14/02/2013 148.50p 148.75p 145.50p 148.75p 60613
13/02/2013 145.25p 151.75p 145.25p 147.75p 42830
12/02/2013 145.00p 149.00p 145.00p 149.00p 62547
11/02/2013 154.00p 154.31p 149.00p 149.00p 39877
08/02/2013 153.75p 154.69p 151.25p 153.00p 135745
07/02/2013 153.00p 157.62p 153.00p 155.75p 53945
06/02/2013 157.00p 161.00p 151.75p 153.50p 69103
05/02/2013 159.25p 162.00p 155.00p 159.00p 46904
04/02/2013 162.50p 162.50p 159.00p 162.00p 28437
01/02/2013 154.75p 162.00p 154.75p 162.00p 53075
31/01/2013 160.00p 161.00p 153.63p 161.00p 486494
30/01/2013 160.00p 160.56p 155.25p 160.00p 243830
29/01/2013 157.00p 159.75p 153.26p 159.00p 146032
28/01/2013 158.50p 159.92p 151.00p 157.00p 183287
25/01/2013 152.00p 159.25p 146.09p 159.00p 177583
24/01/2013 145.00p 152.00p 144.00p 152.00p 306989
23/01/2013 143.00p 145.00p 140.57p 145.00p 57603
22/01/2013 143.00p 144.00p 142.00p 143.00p 37610
21/01/2013 144.00p 148.00p 139.00p 144.00p 171042
18/01/2013 148.00p 148.50p 144.00p 145.50p 249340
17/01/2013 138.00p 148.59p 138.00p 147.75p 415142
16/01/2013 131.00p 138.85p 128.00p 138.00p 519370
15/01/2013 131.25p 136.94p 125.50p 130.00p 666637
14/01/2013 142.00p 144.00p 130.22p 132.00p 826761
11/01/2013 155.00p 155.00p 145.00p 146.00p 112056
10/01/2013 154.25p 154.25p 150.00p 152.50p 133955
09/01/2013 155.75p 158.75p 146.00p 151.00p 212161
08/01/2013 162.00p 165.50p 154.75p 154.75p 190995
07/01/2013 166.75p 168.40p 159.73p 166.50p 107577
04/01/2013 163.00p 165.50p 160.25p 163.00p 120870
03/01/2013 165.50p 167.00p 164.13p 165.75p 64406
02/01/2013 177.00p 177.00p 161.75p 165.00p 180717
31/12/2012 170.00p 172.00p 165.69p 170.00p 57919
28/12/2012 164.00p 170.00p 164.00p 170.00p 248939
27/12/2012 159.00p 170.00p 157.00p 169.75p 158378
24/12/2012 157.75p 160.00p 153.15p 160.00p 132703
21/12/2012 152.00p 155.50p 151.50p 154.50p 272797
20/12/2012 152.50p 152.50p 151.00p 151.00p 77563
19/12/2012 152.75p 156.00p 151.25p 151.50p 91811
18/12/2012 150.75p 152.25p 146.48p 152.25p 58024
17/12/2012 150.00p 154.25p 150.00p 152.00p 37263
14/12/2012 149.00p 153.00p 144.88p 152.00p 81823
13/12/2012 152.50p 153.00p 147.75p 151.75p 239678
12/12/2012 153.00p 153.00p 150.25p 152.25p 99783
11/12/2012 152.00p 152.70p 148.00p 152.25p 132258
10/12/2012 155.00p 155.00p 151.00p 152.25p 87219
07/12/2012 155.25p 162.00p 151.21p 153.00p 341987
06/12/2012 155.50p 157.81p 153.75p 155.00p 93616
05/12/2012 155.00p 163.25p 152.00p 155.50p 188345
04/12/2012 151.25p 154.90p 151.25p 153.00p 126117
03/12/2012 151.00p 155.25p 150.25p 153.00p 205788
30/11/2012 152.00p 155.00p 150.50p 153.50p 61920
29/11/2012 150.50p 154.25p 150.25p 151.00p 45040
28/11/2012 151.50p 154.00p 149.50p 150.75p 115749
27/11/2012 151.00p 159.75p 149.63p 151.00p 134385
26/11/2012 145.75p 150.18p 145.00p 149.75p 363685
23/11/2012 143.75p 146.00p 143.00p 145.50p 104693
22/11/2012 143.75p 144.50p 138.00p 142.00p 136414
21/11/2012 144.25p 146.25p 139.75p 142.00p 94180
20/11/2012 149.50p 149.50p 143.75p 144.00p 93861
19/11/2012 149.50p 151.00p 148.00p 149.00p 43552
16/11/2012 152.00p 152.00p 145.50p 149.00p 295809
15/11/2012 149.50p 151.25p 146.75p 148.75p 102598
14/11/2012 146.75p 149.75p 140.00p 148.00p 107144
13/11/2012 146.25p 149.25p 138.10p 149.00p 131594
12/11/2012 146.00p 148.65p 145.25p 147.50p 66799
09/11/2012 146.00p 148.75p 144.00p 147.50p 276569
08/11/2012 146.75p 149.56p 144.00p 148.00p 211130
07/11/2012 147.00p 149.06p 133.06p 147.50p 160575
06/11/2012 148.00p 150.00p 147.27p 147.50p 74425
05/11/2012 148.25p 150.25p 145.25p 148.00p 77629
02/11/2012 153.00p 156.00p 150.25p 151.75p 280641
01/11/2012 154.25p 157.75p 148.50p 153.00p 221504

*Close Price adjusted for both dividends and splits