Exillon Energy (EXI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/02/2019 52.80p 54.20p 52.80p 54.20p 9362
27/02/2019 51.00p 52.00p 51.90p 52.00p 0
26/02/2019 51.00p 51.90p 51.90p 51.90p 0
25/02/2019 51.00p 51.90p 51.70p 51.90p 0
22/02/2019 51.00p 51.90p 51.70p 51.70p 0
21/02/2019 51.00p 51.90p 51.00p 51.90p 31
20/02/2019 52.00p 52.00p 51.00p 51.80p 15095
19/02/2019 53.40p 53.40p 52.60p 52.60p 13200
18/02/2019 53.20p 54.50p 54.40p 54.50p 0
15/02/2019 53.20p 54.40p 54.40p 54.40p 0
14/02/2019 53.20p 54.40p 54.10p 54.40p 0
13/02/2019 53.20p 54.10p 53.20p 54.10p 6416
12/02/2019 55.40p 55.40p 54.60p 54.60p 4194
11/02/2019 55.00p 55.00p 54.40p 54.40p 1175
08/02/2019 53.20p 54.90p 53.12p 54.90p 30772
07/02/2019 53.40p 54.20p 53.40p 54.20p 11840
06/02/2019 51.00p 53.80p 50.80p 53.60p 44286
05/02/2019 50.60p 51.60p 50.60p 51.60p 3050
04/02/2019 50.00p 51.90p 50.00p 51.90p 25319
01/02/2019 50.60p 50.30p 50.20p 50.20p 0
31/01/2019 50.60p 50.30p 49.60p 50.30p 0
30/01/2019 50.60p 50.60p 49.10p 49.60p 7912
29/01/2019 51.40p 51.40p 50.40p 50.50p 40956
28/01/2019 51.20p 51.90p 51.01p 51.90p 15302
25/01/2019 52.60p 52.80p 52.60p 52.80p 9189
24/01/2019 52.80p 52.80p 52.37p 52.70p 9200
23/01/2019 52.00p 52.20p 51.00p 52.20p 0
22/01/2019 52.00p 52.00p 50.50p 51.00p 35748
21/01/2019 52.40p 52.60p 52.19p 52.60p 19110
18/01/2019 53.80p 52.40p 51.70p 52.40p 0
17/01/2019 53.80p 55.09p 51.40p 51.70p 34022
16/01/2019 55.00p 55.90p 55.90p 55.90p 0
15/01/2019 55.00p 55.90p 55.00p 55.90p 62
14/01/2019 54.80p 56.60p 54.80p 55.90p 21398
11/01/2019 52.40p 53.00p 52.40p 52.50p 2750
10/01/2019 55.40p 53.80p 53.20p 53.80p 0
09/01/2019 55.40p 55.40p 51.60p 53.20p 36878
08/01/2019 56.60p 56.60p 55.80p 55.80p 3571
07/01/2019 55.80p 55.80p 55.10p 55.80p 0
04/01/2019 55.80p 55.80p 55.10p 55.10p 50
03/01/2019 55.00p 55.00p 54.20p 54.70p 20000
02/01/2019 54.00p 54.00p 54.00p 54.00p 15
31/12/2018 55.80p 56.80p 54.00p 56.10p 23805
28/12/2018 53.20p 54.40p 51.40p 54.00p 60306
27/12/2018 54.60p 56.10p 54.60p 56.10p 563
24/12/2018 57.53p 55.20p 54.90p 54.90p 0
21/12/2018 57.53p 57.53p 55.20p 55.20p 200
20/12/2018 57.00p 57.14p 52.60p 55.90p 25240
19/12/2018 58.60p 58.69p 58.00p 58.40p 11858
18/12/2018 59.60p 59.80p 58.20p 59.60p 19995
17/12/2018 57.00p 59.60p 57.00p 58.80p 4823
14/12/2018 64.20p 64.20p 50.00p 58.40p 71870
13/12/2018 64.00p 64.50p 64.00p 64.50p 466
12/12/2018 64.20p 66.10p 64.10p 64.10p 0
11/12/2018 64.20p 66.10p 64.20p 66.10p 457
10/12/2018 65.00p 66.50p 65.00p 66.50p 463
07/12/2018 62.20p 66.10p 62.20p 66.10p 460
06/12/2018 66.00p 66.00p 60.20p 64.00p 4074
05/12/2018 67.40p 67.70p 65.62p 67.70p 618
04/12/2018 68.00p 68.00p 61.60p 65.60p 2984
03/12/2018 70.00p 70.00p 68.60p 68.60p 0
30/11/2018 70.00p 70.00p 67.20p 70.00p 5406
29/11/2018 67.20p 71.10p 67.20p 71.10p 22
28/11/2018 68.20p 71.60p 68.20p 71.60p 23
27/11/2018 70.00p 71.10p 70.00p 71.10p 24
26/11/2018 67.20p 68.60p 67.20p 68.60p 24
23/11/2018 68.20p 70.60p 69.60p 69.60p 0
22/11/2018 68.20p 70.60p 68.20p 70.60p 27
21/11/2018 68.20p 70.60p 68.20p 70.60p 3780
20/11/2018 65.00p 73.00p 65.00p 70.60p 7645
19/11/2018 75.00p 75.00p 65.20p 69.10p 6903
16/11/2018 74.80p 74.80p 70.20p 72.60p 8286
15/11/2018 74.80p 74.80p 70.20p 72.50p 6323
14/11/2018 73.00p 72.50p 72.40p 72.40p 0
13/11/2018 73.00p 72.50p 72.40p 72.50p 0
12/11/2018 73.00p 73.20p 70.00p 72.40p 20608
09/11/2018 71.80p 72.00p 71.80p 72.00p 69092
08/11/2018 69.80p 71.50p 69.80p 71.50p 20560
07/11/2018 68.00p 69.00p 68.00p 69.00p 238
06/11/2018 71.20p 71.44p 68.00p 69.40p 14696
05/11/2018 68.20p 70.50p 68.20p 70.50p 39
02/11/2018 70.00p 73.47p 68.20p 70.50p 35135
01/11/2018 69.80p 69.80p 68.00p 69.00p 3130
31/10/2018 67.60p 68.70p 67.60p 68.70p 47
30/10/2018 67.40p 69.60p 67.40p 69.60p 50
29/10/2018 70.00p 70.00p 67.20p 69.80p 10006
26/10/2018 70.00p 70.00p 68.10p 68.10p 0
25/10/2018 70.00p 70.00p 67.20p 70.00p 5868
24/10/2018 71.80p 72.00p 67.20p 71.60p 20232
23/10/2018 68.60p 69.20p 67.00p 68.60p 15516
22/10/2018 71.80p 71.80p 68.40p 69.80p 5177
19/10/2018 69.00p 72.00p 68.20p 70.10p 11013
18/10/2018 68.00p 68.90p 68.00p 68.90p 53
17/10/2018 68.00p 68.90p 68.00p 68.90p 56
16/10/2018 68.00p 68.90p 68.00p 68.90p 58
15/10/2018 72.80p 72.80p 68.60p 69.30p 60154
12/10/2018 68.60p 72.80p 68.60p 70.70p 2149
11/10/2018 67.00p 71.00p 63.20p 71.00p 29486
10/10/2018 70.80p 71.00p 68.20p 68.20p 27638
09/10/2018 68.20p 71.80p 68.00p 70.40p 101090
08/10/2018 68.20p 69.10p 68.20p 69.10p 38
05/10/2018 68.00p 69.00p 68.00p 69.00p 445
04/10/2018 71.80p 72.00p 68.00p 70.00p 58959
03/10/2018 70.00p 70.00p 67.20p 68.90p 13245
02/10/2018 71.80p 72.00p 68.00p 68.90p 8372
01/10/2018 69.80p 70.00p 67.20p 70.00p 51531
28/09/2018 70.00p 71.80p 68.00p 70.00p 21637
27/09/2018 68.80p 69.00p 67.57p 68.90p 19650
26/09/2018 68.60p 68.92p 67.00p 68.10p 78065
25/09/2018 69.20p 71.10p 69.20p 71.10p 5119
24/09/2018 68.60p 69.64p 68.60p 69.30p 1540
21/09/2018 69.64p 69.64p 69.50p 69.50p 5000
20/09/2018 68.98p 69.40p 68.98p 69.40p 1000
19/09/2018 69.00p 69.00p 68.70p 68.70p 1876
18/09/2018 69.00p 69.00p 68.00p 68.60p 3666
17/09/2018 69.00p 69.00p 68.01p 68.50p 3845
14/09/2018 69.40p 70.60p 70.50p 70.60p 0
13/09/2018 69.40p 71.80p 69.00p 70.50p 15283
12/09/2018 70.00p 71.60p 69.40p 70.50p 9558
11/09/2018 69.20p 70.40p 69.60p 69.60p 0
10/09/2018 69.20p 71.80p 69.00p 70.40p 4772
07/09/2018 69.00p 70.00p 67.20p 68.50p 5045
06/09/2018 71.80p 72.00p 70.20p 71.10p 14999
05/09/2018 73.20p 73.20p 70.00p 71.90p 25958
04/09/2018 72.20p 75.80p 72.00p 74.40p 19232
03/09/2018 76.00p 74.50p 74.00p 74.50p 0
31/08/2018 76.00p 76.00p 72.56p 74.00p 14322
30/08/2018 72.80p 77.59p 69.04p 77.10p 812799
29/08/2018 71.47p 70.90p 70.90p 70.90p 0
28/08/2018 71.47p 71.47p 70.90p 70.90p 5000
24/08/2018 69.24p 70.90p 70.90p 70.90p 0
23/08/2018 69.24p 70.90p 70.90p 70.90p 0
22/08/2018 69.24p 70.90p 70.90p 70.90p 0
21/08/2018 69.24p 70.90p 70.90p 70.90p 0
20/08/2018 69.24p 71.00p 70.90p 70.90p 0
17/08/2018 69.24p 71.00p 69.24p 71.00p 4230
16/08/2018 69.00p 70.90p 68.25p 70.90p 15765
15/08/2018 69.00p 73.80p 69.00p 70.90p 46847
14/08/2018 68.60p 71.40p 71.40p 71.40p 0
13/08/2018 68.60p 71.40p 71.00p 71.40p 0
10/08/2018 68.60p 71.00p 70.90p 71.00p 0
09/08/2018 68.60p 70.90p 70.90p 70.90p 0
08/08/2018 68.60p 71.10p 70.90p 70.90p 0
07/08/2018 68.60p 71.10p 68.40p 71.10p 6926
06/08/2018 69.00p 69.00p 68.20p 69.00p 3186
03/08/2018 70.40p 70.80p 68.20p 69.00p 17061
02/08/2018 70.40p 72.10p 70.40p 72.10p 9687
01/08/2018 71.40p 72.61p 70.40p 72.10p 6046
31/07/2018 70.40p 72.20p 71.30p 72.20p 0
30/07/2018 70.40p 71.30p 70.40p 71.30p 3060
27/07/2018 71.30p 71.30p 71.00p 71.30p 0
26/07/2018 71.30p 71.30p 71.00p 71.00p 4193
25/07/2018 70.00p 71.00p 70.00p 71.00p 2066
24/07/2018 70.40p 71.20p 70.40p 71.20p 8069
23/07/2018 70.00p 69.40p 68.80p 69.40p 0
20/07/2018 70.00p 70.00p 68.80p 68.80p 1150
19/07/2018 71.00p 71.00p 67.00p 68.90p 3077
18/07/2018 72.00p 72.00p 68.40p 70.60p 15753
17/07/2018 66.80p 70.50p 70.40p 70.50p 0
16/07/2018 66.80p 70.40p 66.80p 70.40p 1040
13/07/2018 68.50p 70.10p 66.50p 70.10p 15852
12/07/2018 71.00p 71.00p 71.00p 71.00p 2
11/07/2018 70.95p 70.95p 70.60p 70.60p 1391
10/07/2018 69.60p 71.10p 70.80p 71.10p 0
09/07/2018 69.60p 72.17p 69.60p 70.80p 5030
06/07/2018 72.20p 72.20p 69.00p 70.90p 5301
05/07/2018 68.25p 69.80p 68.25p 69.80p 32500
04/07/2018 71.40p 71.40p 71.40p 71.40p 82
03/07/2018 71.40p 71.40p 68.00p 69.80p 981
02/07/2018 68.00p 68.50p 68.00p 68.50p 1568
29/06/2018 67.80p 68.40p 67.80p 68.40p 27400
28/06/2018 67.80p 67.80p 67.40p 67.40p 10531
27/06/2018 68.00p 68.00p 67.90p 67.90p 2000
26/06/2018 69.80p 69.80p 68.40p 68.40p 1600
25/06/2018 71.40p 71.40p 68.00p 68.00p 12271
22/06/2018 73.79p 74.10p 73.79p 74.10p 5872
21/06/2018 73.20p 74.60p 74.60p 74.60p 0
20/06/2018 73.20p 74.60p 74.50p 74.60p 0
19/06/2018 73.20p 74.80p 74.50p 74.50p 0
18/06/2018 73.20p 74.80p 73.20p 74.80p 0
15/06/2018 73.20p 73.20p 73.20p 73.20p 109
14/06/2018 73.40p 74.80p 74.00p 74.80p 0
13/06/2018 73.40p 74.00p 73.20p 74.00p 2299
12/06/2018 76.20p 76.20p 73.00p 73.90p 31575
11/06/2018 76.70p 77.40p 76.70p 77.40p 5000
08/06/2018 76.00p 78.00p 75.80p 75.80p 8938
07/06/2018 77.80p 77.80p 75.80p 76.80p 4331
06/06/2018 76.00p 76.90p 75.80p 76.90p 5223
05/06/2018 77.60p 77.60p 76.00p 76.90p 8681
04/06/2018 77.60p 78.60p 77.40p 78.60p 12957
01/06/2018 78.00p 78.60p 78.10p 78.60p 0
31/05/2018 78.00p 78.10p 78.00p 78.10p 1904
30/05/2018 78.00p 79.00p 79.00p 79.00p 0
29/05/2018 78.00p 79.00p 76.20p 79.00p 3129
25/05/2018 80.80p 81.00p 78.20p 79.00p 31339
24/05/2018 82.00p 82.00p 78.20p 81.40p 5360
23/05/2018 84.00p 84.00p 82.00p 83.30p 18683
22/05/2018 82.80p 83.30p 82.80p 83.30p 18000
21/05/2018 80.59p 82.41p 80.59p 81.40p 767
18/05/2018 76.00p 82.38p 75.70p 81.40p 17239

*Close Price adjusted for both dividends and splits