Exillon Energy (EXI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/08/2017 116.00p 116.00p 115.00p 115.00p 1656
31/07/2017 116.00p 116.00p 115.00p 116.00p 1261
28/07/2017 115.00p 117.25p 115.00p 117.25p 623
27/07/2017 115.00p 115.00p 115.00p 115.00p 1074
26/07/2017 117.00p 119.50p 117.00p 118.25p 2584
25/07/2017 112.00p 117.00p 112.00p 116.00p 11945
24/07/2017 115.00p 115.00p 110.00p 115.00p 19565
21/07/2017 115.00p 118.75p 115.00p 118.75p 6312
20/07/2017 115.00p 115.00p 115.00p 115.00p 4894
19/07/2017 119.75p 119.75p 117.25p 117.25p 555
18/07/2017 112.00p 119.50p 112.00p 119.50p 9100
17/07/2017 115.00p 115.75p 112.00p 115.75p 15100
14/07/2017 116.00p 116.00p 110.00p 110.00p 5426
13/07/2017 118.00p 118.00p 111.00p 113.50p 116763
12/07/2017 118.00p 122.25p 118.00p 122.25p 10181
11/07/2017 117.00p 126.00p 117.00p 117.75p 51996
10/07/2017 125.00p 125.00p 117.00p 118.00p 43205
07/07/2017 123.50p 126.63p 123.50p 126.63p 73159
06/07/2017 123.75p 129.75p 123.75p 129.75p 910
05/07/2017 127.00p 128.00p 123.75p 126.75p 16114
04/07/2017 123.50p 125.00p 123.50p 124.25p 10167
03/07/2017 130.25p 130.25p 120.00p 123.00p 15952
30/06/2017 135.00p 135.00p 129.00p 134.75p 1802
29/06/2017 127.00p 130.00p 127.00p 130.00p 16848
28/06/2017 140.00p 140.00p 127.00p 127.00p 62382
27/06/2017 139.00p 139.00p 135.00p 136.87p 8418
26/06/2017 144.75p 144.75p 135.00p 137.50p 7318
23/06/2017 144.75p 144.75p 136.75p 140.63p 598
22/06/2017 140.50p 144.75p 136.50p 139.75p 23739
21/06/2017 144.75p 146.00p 141.50p 141.50p 16477
20/06/2017 137.50p 144.75p 135.00p 143.00p 32793
19/06/2017 139.00p 144.50p 137.00p 137.25p 5763
16/06/2017 148.75p 149.00p 140.00p 141.50p 1538287
15/06/2017 150.00p 151.50p 140.00p 148.00p 339882
14/06/2017 145.00p 154.00p 139.83p 150.00p 302815
13/06/2017 145.00p 146.00p 142.00p 144.50p 145861
12/06/2017 140.00p 145.00p 135.00p 143.50p 68951
09/06/2017 138.50p 140.00p 134.25p 140.00p 98650
08/06/2017 136.00p 136.00p 133.25p 133.50p 126557
07/06/2017 132.25p 136.00p 130.74p 135.00p 86984
06/06/2017 131.25p 132.00p 126.25p 132.00p 74379
05/06/2017 129.75p 129.75p 125.52p 128.75p 57625
02/06/2017 127.00p 130.00p 124.97p 128.75p 41935
01/06/2017 120.00p 132.25p 120.00p 128.63p 194365
31/05/2017 120.00p 120.00p 116.25p 120.00p 29512
30/05/2017 125.00p 126.44p 114.50p 116.38p 64803
26/05/2017 127.00p 127.00p 125.00p 127.00p 77017
25/05/2017 129.00p 129.75p 129.00p 129.50p 3300
24/05/2017 128.00p 129.25p 128.00p 129.00p 11165
23/05/2017 125.00p 133.00p 121.00p 133.00p 204428
22/05/2017 131.00p 131.44p 122.39p 125.00p 40895
19/05/2017 133.50p 135.00p 130.88p 135.00p 11702
18/05/2017 139.00p 139.00p 130.00p 133.00p 61246
17/05/2017 134.00p 134.00p 127.25p 131.75p 35233
16/05/2017 137.00p 137.00p 135.00p 135.00p 8444
15/05/2017 135.00p 135.50p 134.00p 134.25p 15545
12/05/2017 139.00p 139.00p 132.19p 134.50p 79962
11/05/2017 140.75p 144.75p 140.00p 142.12p 12353
10/05/2017 140.25p 145.00p 138.18p 142.50p 23942
09/05/2017 142.00p 145.00p 140.90p 143.00p 22439
08/05/2017 145.00p 145.00p 140.00p 145.00p 19210
05/05/2017 150.00p 150.00p 133.76p 143.50p 67464
04/05/2017 143.00p 150.00p 141.85p 147.25p 38403
03/05/2017 145.50p 147.00p 141.00p 143.50p 22006
02/05/2017 155.00p 155.00p 144.20p 153.00p 78267
28/04/2017 156.00p 158.00p 155.00p 157.75p 16559
27/04/2017 153.00p 156.00p 153.00p 155.00p 7875
26/04/2017 154.75p 157.00p 152.99p 156.00p 1114042
25/04/2017 160.00p 160.00p 157.00p 157.00p 83663
24/04/2017 158.25p 159.50p 157.00p 159.50p 114136
21/04/2017 152.50p 160.00p 152.16p 160.00p 18013
20/04/2017 155.75p 155.75p 148.08p 155.00p 52264
19/04/2017 156.00p 158.00p 151.99p 153.00p 28338
18/04/2017 157.00p 158.00p 156.75p 157.00p 62430
13/04/2017 158.00p 159.00p 155.00p 157.00p 23801
12/04/2017 157.75p 159.00p 150.00p 155.50p 292716
11/04/2017 158.00p 158.00p 152.19p 157.75p 77723
10/04/2017 155.00p 156.00p 152.00p 155.00p 52103
07/04/2017 159.00p 159.00p 154.98p 159.00p 218305
06/04/2017 155.00p 160.00p 152.50p 153.25p 84595
05/04/2017 149.00p 155.31p 147.66p 155.00p 43246
04/04/2017 147.00p 148.00p 147.00p 148.00p 12036
03/04/2017 147.00p 149.50p 147.00p 148.13p 11038
31/03/2017 148.75p 150.00p 147.00p 150.00p 14443
30/03/2017 149.00p 149.00p 149.00p 149.00p 300
29/03/2017 147.75p 150.00p 146.25p 150.00p 38054
28/03/2017 146.00p 146.53p 142.56p 145.00p 73646
27/03/2017 145.00p 147.50p 142.48p 146.75p 17141
24/03/2017 146.00p 147.75p 145.00p 146.38p 47469
23/03/2017 143.00p 146.00p 143.00p 145.00p 96445
22/03/2017 138.50p 140.88p 138.50p 140.88p 6683
21/03/2017 140.00p 141.00p 139.25p 141.00p 1806
20/03/2017 142.75p 142.75p 138.66p 139.00p 14001
17/03/2017 139.00p 143.00p 136.25p 140.00p 37302
16/03/2017 135.00p 137.44p 132.00p 136.00p 70384
15/03/2017 133.00p 135.50p 132.75p 133.00p 48748
14/03/2017 135.00p 135.50p 132.00p 132.00p 46559
13/03/2017 136.00p 138.00p 130.77p 135.75p 51659
10/03/2017 135.00p 136.25p 130.96p 136.25p 9616
09/03/2017 140.25p 141.50p 137.49p 138.25p 207041
08/03/2017 145.00p 145.25p 139.00p 142.62p 189806
07/03/2017 145.00p 148.00p 136.65p 148.00p 135284
06/03/2017 145.00p 147.50p 143.47p 145.50p 44393
03/03/2017 145.48p 147.63p 145.48p 147.63p 829
02/03/2017 145.00p 145.99p 141.82p 144.50p 28858
01/03/2017 144.75p 145.00p 141.57p 142.62p 37415
28/02/2017 146.50p 146.50p 140.00p 140.00p 103300
27/02/2017 145.25p 150.24p 145.25p 145.25p 4430
24/02/2017 145.25p 150.00p 145.25p 149.00p 8412
23/02/2017 151.75p 151.75p 148.50p 148.50p 7475
22/02/2017 148.00p 151.09p 148.00p 150.00p 37566
21/02/2017 145.50p 150.00p 145.00p 149.37p 59015
20/02/2017 157.00p 157.00p 140.00p 140.00p 94969
17/02/2017 146.00p 153.00p 143.00p 149.00p 95791
16/02/2017 161.00p 164.48p 150.00p 150.00p 135744
15/02/2017 165.00p 166.54p 160.00p 160.00p 33341
14/02/2017 167.00p 167.00p 160.59p 163.00p 13977
13/02/2017 158.00p 168.75p 153.47p 163.50p 42582
10/02/2017 160.00p 161.00p 150.00p 155.00p 30034
09/02/2017 168.00p 168.00p 156.00p 162.00p 55691
08/02/2017 168.00p 168.06p 166.40p 168.00p 6079
07/02/2017 169.75p 171.00p 165.50p 167.62p 56818
06/02/2017 173.00p 174.95p 166.82p 167.50p 54863
03/02/2017 173.00p 174.79p 170.00p 172.50p 33012
02/02/2017 175.00p 177.40p 170.00p 170.00p 33941
01/02/2017 169.00p 175.00p 168.00p 173.50p 54818
31/01/2017 175.00p 178.00p 166.00p 166.00p 76967
30/01/2017 176.75p 194.50p 171.25p 174.25p 149291
27/01/2017 172.00p 177.06p 166.62p 174.50p 81722
26/01/2017 160.00p 171.50p 160.00p 168.25p 12069
25/01/2017 155.25p 165.00p 155.25p 159.00p 26982
24/01/2017 155.00p 158.00p 148.50p 158.00p 138068
23/01/2017 150.00p 150.00p 148.00p 148.50p 44642
20/01/2017 144.50p 150.00p 144.50p 149.00p 50297
19/01/2017 146.75p 149.14p 129.40p 142.00p 91674
18/01/2017 156.75p 156.75p 148.00p 148.00p 33721
17/01/2017 156.75p 156.75p 148.00p 152.25p 79322
16/01/2017 150.00p 152.00p 148.00p 149.00p 92349
13/01/2017 156.75p 156.75p 152.00p 153.00p 60800
12/01/2017 151.00p 153.00p 149.00p 150.50p 48572
11/01/2017 146.50p 153.25p 146.50p 148.75p 48658
10/01/2017 145.50p 148.00p 143.00p 148.00p 79651
09/01/2017 144.00p 144.88p 142.12p 142.12p 88610
06/01/2017 143.00p 144.66p 142.00p 142.50p 92499
05/01/2017 135.50p 140.00p 135.50p 137.50p 86142
04/01/2017 138.00p 143.32p 135.91p 140.00p 136548
03/01/2017 133.00p 139.48p 133.00p 137.50p 65354
30/12/2016 131.50p 139.00p 131.50p 139.00p 441204
29/12/2016 130.38p 131.00p 129.12p 129.12p 2297
28/12/2016 124.75p 127.63p 124.75p 127.63p 12329
23/12/2016 126.57p 127.37p 126.57p 127.37p 795
22/12/2016 129.00p 131.00p 125.00p 127.63p 26244
21/12/2016 126.25p 126.25p 125.00p 125.87p 12364
20/12/2016 129.11p 129.11p 126.75p 126.75p 9284
19/12/2016 128.00p 130.00p 127.25p 127.25p 12681
16/12/2016 128.75p 128.38p 127.00p 128.38p 0
15/12/2016 128.75p 129.00p 125.00p 127.00p 8404
14/12/2016 122.00p 127.00p 122.00p 124.50p 3286
13/12/2016 125.00p 130.00p 124.80p 125.00p 45030
12/12/2016 123.00p 124.00p 122.00p 123.50p 54492
09/12/2016 119.25p 122.75p 119.25p 120.50p 6857
08/12/2016 122.68p 122.76p 120.62p 120.62p 12222
07/12/2016 123.00p 123.00p 119.12p 121.00p 59963
06/12/2016 122.00p 122.00p 121.45p 122.00p 16477
05/12/2016 120.00p 122.00p 118.06p 121.00p 12246
02/12/2016 120.88p 121.30p 116.75p 120.00p 6615
01/12/2016 121.55p 121.55p 119.75p 119.75p 569
30/11/2016 122.00p 122.00p 117.50p 117.50p 558
29/11/2016 116.94p 120.77p 116.94p 118.50p 181
28/11/2016 123.00p 126.00p 115.77p 119.12p 50489
25/11/2016 118.00p 126.00p 113.25p 125.00p 164598
24/11/2016 120.00p 120.00p 117.00p 117.00p 3075
23/11/2016 115.50p 120.61p 115.25p 116.75p 3200
22/11/2016 119.50p 123.75p 115.25p 115.25p 70048
21/11/2016 125.00p 125.00p 118.25p 118.25p 38863
18/11/2016 116.50p 122.38p 120.75p 122.38p 0
17/11/2016 116.50p 123.00p 116.50p 120.75p 41050
16/11/2016 115.00p 116.50p 115.00p 116.50p 6293
15/11/2016 117.10p 117.10p 116.50p 116.50p 421
14/11/2016 117.50p 117.50p 114.00p 114.00p 5534
11/11/2016 114.00p 117.00p 114.00p 114.50p 51877
10/11/2016 114.00p 114.00p 108.00p 110.00p 60818
09/11/2016 110.00p 115.88p 109.50p 115.88p 16818
08/11/2016 113.00p 114.75p 112.11p 114.13p 57147
07/11/2016 110.75p 116.75p 110.75p 116.75p 69926
04/11/2016 117.50p 117.50p 102.00p 105.00p 48780
03/11/2016 117.00p 117.53p 117.00p 117.50p 1507
02/11/2016 119.75p 119.75p 115.00p 117.00p 10074
01/11/2016 116.50p 122.25p 116.50p 118.00p 63371
31/10/2016 116.75p 119.00p 116.50p 116.50p 15474
28/10/2016 117.00p 117.00p 115.90p 116.25p 62710
27/10/2016 118.00p 118.00p 96.54p 117.00p 9573
26/10/2016 118.00p 118.00p 116.50p 116.50p 11031
25/10/2016 113.00p 118.00p 113.00p 118.00p 69272
24/10/2016 115.00p 118.00p 114.80p 116.00p 140004
21/10/2016 122.25p 122.25p 115.00p 116.00p 84979
20/10/2016 115.00p 118.62p 115.00p 118.62p 0
19/10/2016 115.00p 115.00p 115.00p 115.00p 70
18/10/2016 125.50p 125.50p 113.00p 118.00p 92773
17/10/2016 130.00p 130.00p 125.13p 125.13p 41662

*Close Price adjusted for both dividends and splits