Exillon Energy (EXI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/05/2018 75.00p 75.50p 75.30p 75.50p 0
16/05/2018 75.00p 75.30p 74.60p 75.30p 27003
15/05/2018 75.80p 76.00p 75.00p 75.00p 11802
14/05/2018 75.68p 75.68p 75.40p 75.40p 2632
11/05/2018 74.11p 75.80p 75.40p 75.80p 0
10/05/2018 74.11p 75.40p 74.50p 75.40p 0
09/05/2018 74.11p 74.50p 74.11p 74.50p 3000
08/05/2018 72.00p 73.50p 70.20p 73.50p 22103
04/05/2018 73.00p 75.18p 70.00p 70.00p 43517
03/05/2018 70.00p 71.00p 68.20p 70.50p 13055
02/05/2018 67.00p 69.00p 69.00p 69.00p 0
01/05/2018 67.00p 69.00p 66.80p 69.00p 18051
30/04/2018 68.00p 70.00p 66.83p 70.00p 12987
27/04/2018 69.00p 69.00p 68.00p 68.10p 7065
26/04/2018 70.00p 70.00p 70.00p 70.00p 1864
25/04/2018 69.40p 71.00p 69.40p 71.00p 500
24/04/2018 70.30p 70.70p 70.30p 70.70p 2853
23/04/2018 70.00p 71.50p 70.00p 71.50p 1039
20/04/2018 68.50p 70.80p 68.50p 70.80p 2500
19/04/2018 68.50p 71.00p 69.20p 71.00p 0
18/04/2018 68.50p 69.20p 69.10p 69.20p 0
17/04/2018 68.50p 69.10p 68.38p 69.10p 1300
16/04/2018 70.00p 70.50p 68.00p 70.50p 3129
13/04/2018 68.00p 69.00p 68.00p 69.00p 2000
12/04/2018 70.00p 69.40p 68.50p 68.50p 0
11/04/2018 70.00p 70.00p 67.00p 69.40p 3163
10/04/2018 70.00p 70.00p 69.00p 69.00p 638
09/04/2018 66.80p 68.50p 66.80p 68.50p 50124
06/04/2018 67.00p 68.50p 66.80p 68.50p 5071
05/04/2018 70.00p 70.00p 67.20p 68.70p 5092
04/04/2018 69.74p 70.50p 69.70p 70.50p 0
03/04/2018 69.74p 69.74p 69.70p 69.70p 2853
29/03/2018 68.00p 68.00p 68.00p 68.00p 3034
28/03/2018 70.00p 73.61p 66.00p 69.00p 43545
27/03/2018 74.00p 74.00p 70.00p 70.00p 6831
26/03/2018 74.20p 74.20p 74.00p 74.10p 2014
23/03/2018 74.20p 74.99p 74.20p 74.60p 3424
22/03/2018 74.20p 75.00p 74.20p 75.00p 88
21/03/2018 74.20p 75.60p 74.20p 75.60p 102
20/03/2018 74.00p 74.90p 74.00p 74.90p 96
19/03/2018 74.20p 75.50p 74.00p 75.50p 1933
16/03/2018 74.77p 75.80p 74.41p 75.80p 5863
15/03/2018 74.60p 76.30p 74.60p 76.30p 103
14/03/2018 76.00p 76.50p 76.10p 76.10p 0
13/03/2018 76.00p 76.50p 75.00p 76.50p 9048
12/03/2018 78.00p 81.00p 76.00p 76.20p 29836
09/03/2018 80.00p 81.20p 78.00p 80.50p 14804
08/03/2018 77.40p 78.70p 77.40p 78.70p 53
07/03/2018 80.20p 83.40p 76.00p 78.60p 22954
06/03/2018 81.60p 82.60p 81.42p 82.60p 3952
05/03/2018 83.47p 82.50p 82.30p 82.50p 0
02/03/2018 83.47p 83.47p 82.30p 82.30p 1000
01/03/2018 83.00p 83.43p 82.10p 82.10p 676
28/02/2018 81.60p 81.40p 81.40p 81.40p 0
27/02/2018 81.60p 82.50p 81.40p 81.40p 0
26/02/2018 81.60p 82.50p 80.20p 82.50p 17720
23/02/2018 81.51p 83.10p 82.60p 83.10p 0
22/02/2018 81.51p 82.60p 81.51p 82.60p 1295
21/02/2018 81.60p 84.80p 81.60p 82.90p 2020
20/02/2018 81.60p 83.20p 81.60p 83.20p 3160
19/02/2018 81.60p 83.20p 81.60p 83.20p 728
16/02/2018 83.00p 84.80p 81.40p 81.60p 6881
15/02/2018 81.20p 83.00p 81.20p 83.00p 1333
14/02/2018 85.80p 86.04p 83.60p 83.60p 7408
13/02/2018 81.20p 83.60p 81.20p 83.60p 116
12/02/2018 81.20p 83.50p 81.20p 83.50p 119
09/02/2018 81.00p 83.50p 81.00p 83.50p 1125
08/02/2018 81.00p 83.50p 81.00p 83.50p 125
07/02/2018 86.00p 86.00p 83.50p 83.50p 1186
06/02/2018 84.00p 85.80p 83.52p 83.70p 14268
05/02/2018 85.80p 85.80p 80.00p 84.40p 35438
02/02/2018 87.80p 88.00p 86.00p 87.00p 6942
01/02/2018 88.00p 90.00p 86.00p 87.00p 34930
31/01/2018 87.00p 87.90p 87.00p 87.90p 0
30/01/2018 87.00p 89.80p 85.80p 87.00p 18787
29/01/2018 86.20p 90.40p 86.20p 88.00p 19163
26/01/2018 91.20p 91.20p 85.80p 87.90p 25841
25/01/2018 93.80p 94.40p 93.00p 93.00p 0
24/01/2018 93.80p 94.46p 93.80p 94.40p 13551
23/01/2018 94.00p 96.00p 94.00p 94.90p 2030
22/01/2018 94.20p 96.59p 93.80p 95.60p 30093
19/01/2018 94.44p 96.00p 94.44p 96.00p 1725
18/01/2018 94.82p 96.00p 94.60p 96.00p 5858
17/01/2018 94.00p 99.80p 94.00p 94.60p 2999
16/01/2018 96.20p 100.00p 95.50p 95.50p 9099
15/01/2018 96.40p 96.40p 96.20p 96.40p 20000
12/01/2018 100.00p 100.74p 97.10p 97.10p 6468
11/01/2018 99.60p 100.30p 99.60p 100.30p 23103
10/01/2018 100.00p 102.00p 99.25p 99.25p 8702
09/01/2018 100.00p 101.50p 100.00p 101.00p 6169
08/01/2018 100.50p 101.50p 100.50p 101.00p 2037
05/01/2018 100.00p 102.00p 100.00p 101.00p 7691
04/01/2018 100.50p 101.50p 100.33p 101.50p 5146
03/01/2018 100.00p 102.50p 101.00p 101.00p 0
02/01/2018 100.00p 105.00p 100.00p 102.50p 38549
29/12/2017 100.25p 102.50p 100.00p 102.50p 56722
28/12/2017 100.50p 102.96p 100.00p 102.13p 54229
27/12/2017 100.25p 100.50p 100.00p 100.25p 14352
22/12/2017 100.00p 104.75p 100.00p 100.00p 58623
21/12/2017 98.25p 99.35p 96.00p 98.00p 32503
20/12/2017 100.00p 100.10p 97.50p 97.50p 23291
19/12/2017 100.00p 101.00p 100.00p 101.00p 6671
18/12/2017 100.00p 100.50p 100.00p 100.50p 2500
15/12/2017 100.00p 100.00p 100.00p 100.00p 4
14/12/2017 100.00p 101.00p 100.00p 101.00p 4030
13/12/2017 100.00p 101.48p 100.00p 100.00p 67457
12/12/2017 100.00p 101.48p 97.50p 100.00p 134030
11/12/2017 100.00p 100.06p 98.75p 98.75p 21760
08/12/2017 100.00p 100.00p 100.00p 100.00p 6492
07/12/2017 100.00p 101.00p 100.00p 101.00p 2197
06/12/2017 100.00p 101.48p 99.79p 101.00p 88479
05/12/2017 100.00p 101.00p 100.00p 101.00p 5058
04/12/2017 100.00p 100.50p 100.00p 100.50p 7012
01/12/2017 100.00p 102.00p 100.00p 101.00p 11994
30/11/2017 100.06p 102.50p 100.06p 102.50p 65
29/11/2017 100.00p 101.00p 100.00p 101.00p 21908
28/11/2017 100.00p 100.00p 100.00p 100.00p 4
27/11/2017 101.00p 102.00p 100.75p 102.00p 0
24/11/2017 101.00p 101.11p 100.75p 100.75p 10231
23/11/2017 100.00p 102.00p 100.00p 102.00p 13
22/11/2017 100.00p 101.00p 100.00p 101.00p 119
21/11/2017 100.00p 102.75p 100.00p 101.00p 7411
20/11/2017 100.00p 102.25p 101.87p 102.25p 0
17/11/2017 100.00p 101.87p 100.00p 101.87p 2310
16/11/2017 100.00p 102.75p 100.00p 102.25p 2295
15/11/2017 100.00p 101.87p 100.00p 101.87p 2314
14/11/2017 100.25p 101.87p 100.00p 101.87p 2310
13/11/2017 100.00p 102.00p 100.00p 102.00p 2310
10/11/2017 103.75p 103.75p 101.87p 101.87p 22945
09/11/2017 103.75p 103.75p 100.23p 102.00p 990
08/11/2017 100.50p 102.37p 102.25p 102.25p 0
07/11/2017 100.50p 102.37p 100.09p 102.37p 21427
06/11/2017 100.00p 101.00p 100.00p 100.50p 24193
03/11/2017 100.00p 100.50p 100.00p 100.50p 2541
02/11/2017 101.00p 101.00p 100.00p 100.50p 3031
01/11/2017 100.00p 101.00p 100.00p 101.00p 514
31/10/2017 100.00p 100.75p 100.00p 100.75p 28677
30/10/2017 100.00p 100.00p 100.00p 100.00p 2575
27/10/2017 100.25p 103.75p 100.00p 100.50p 33845
26/10/2017 100.00p 101.75p 101.75p 101.75p 0
25/10/2017 100.00p 101.75p 100.00p 101.75p 74024
24/10/2017 100.00p 100.25p 100.00p 100.25p 5862
23/10/2017 100.00p 100.25p 100.00p 100.25p 13894
20/10/2017 100.00p 102.59p 100.00p 100.13p 26456
19/10/2017 100.00p 101.75p 95.50p 101.75p 69398
18/10/2017 100.00p 104.28p 100.00p 102.37p 4203
17/10/2017 100.50p 101.75p 100.50p 100.75p 35508
16/10/2017 100.50p 100.94p 100.00p 100.37p 35686
13/10/2017 100.00p 100.50p 100.00p 100.25p 11125
12/10/2017 100.00p 100.50p 100.00p 100.00p 10588
11/10/2017 100.00p 100.50p 100.00p 100.25p 10880
10/10/2017 100.00p 100.25p 100.00p 100.13p 31046
09/10/2017 100.25p 101.25p 100.00p 100.63p 20103
06/10/2017 100.00p 100.25p 100.00p 100.25p 12445
05/10/2017 100.00p 101.25p 100.00p 100.63p 51107
04/10/2017 100.00p 102.50p 100.00p 102.50p 16914
03/10/2017 100.00p 101.25p 98.00p 99.00p 27044
02/10/2017 101.00p 101.00p 100.00p 100.50p 9945
29/09/2017 100.00p 101.00p 100.00p 100.37p 119425
28/09/2017 100.00p 101.00p 100.00p 100.00p 12841
27/09/2017 98.00p 101.25p 98.00p 100.63p 32525
26/09/2017 100.00p 101.25p 100.00p 100.63p 54011
25/09/2017 100.00p 101.00p 100.00p 100.00p 10757
22/09/2017 100.00p 101.00p 100.00p 100.00p 49976
21/09/2017 102.00p 105.00p 100.00p 100.00p 19794
20/09/2017 100.00p 102.00p 100.00p 101.50p 17155
19/09/2017 100.00p 101.00p 98.00p 100.00p 47442
18/09/2017 100.00p 105.50p 99.50p 99.50p 27217
15/09/2017 100.00p 103.00p 100.00p 101.25p 1139720
14/09/2017 95.00p 103.00p 93.00p 100.00p 1247048
13/09/2017 94.00p 95.00p 92.00p 95.00p 249936
12/09/2017 89.00p 93.00p 89.00p 93.00p 201384
11/09/2017 76.00p 88.00p 76.00p 87.00p 342703
08/09/2017 81.00p 81.00p 71.50p 79.75p 117024
07/09/2017 83.25p 83.25p 79.75p 79.75p 6293
06/09/2017 86.75p 86.75p 83.25p 83.25p 15625
05/09/2017 92.00p 92.00p 88.25p 89.00p 50036
04/09/2017 96.75p 96.75p 92.00p 93.25p 12115
01/09/2017 97.00p 99.00p 97.00p 98.00p 69108
31/08/2017 102.00p 103.00p 96.75p 103.00p 128109
30/08/2017 102.75p 104.00p 102.75p 103.50p 2555
29/08/2017 105.00p 105.00p 103.00p 103.00p 16497
25/08/2017 104.50p 107.00p 104.50p 106.00p 1262
24/08/2017 106.50p 106.88p 106.50p 106.50p 0
23/08/2017 106.50p 106.88p 106.00p 106.88p 2610
22/08/2017 108.00p 108.00p 106.50p 107.25p 3673
21/08/2017 110.00p 110.50p 107.75p 107.75p 3743
18/08/2017 106.50p 108.00p 106.50p 108.00p 1538
17/08/2017 108.00p 108.00p 106.50p 106.50p 3734
16/08/2017 110.00p 110.13p 110.00p 110.13p 5
15/08/2017 110.00p 110.00p 106.00p 106.75p 15204
14/08/2017 106.00p 108.38p 106.50p 108.38p 0
11/08/2017 106.00p 106.50p 106.00p 106.50p 2913
10/08/2017 106.50p 106.75p 106.00p 106.75p 20412
09/08/2017 106.50p 107.00p 106.50p 106.50p 8684
08/08/2017 109.00p 109.00p 106.50p 107.38p 6704
07/08/2017 108.00p 109.00p 108.00p 109.00p 1744
04/08/2017 110.00p 110.00p 108.50p 109.88p 12051
03/08/2017 110.25p 112.37p 110.25p 112.37p 1269
02/08/2017 115.00p 115.00p 110.00p 112.00p 14889

*Close Price adjusted for both dividends and splits