Exillon Energy (EXI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/12/2015 105.00p 107.00p 104.00p 107.00p 10031
30/12/2015 100.00p 100.00p 100.00p 100.00p 4
29/12/2015 106.00p 106.00p 104.00p 104.00p 26687
24/12/2015 104.00p 104.00p 103.63p 103.63p 5000
23/12/2015 104.00p 107.00p 104.00p 104.00p 24320
22/12/2015 105.00p 105.00p 102.25p 104.00p 17797
21/12/2015 107.00p 109.00p 107.00p 107.00p 556
18/12/2015 104.00p 109.00p 102.00p 109.00p 79535
17/12/2015 104.00p 104.00p 104.00p 104.00p 1876
16/12/2015 104.00p 105.00p 104.00p 104.00p 7776
15/12/2015 106.75p 107.00p 100.25p 105.50p 9917
14/12/2015 105.00p 103.00p 102.87p 102.87p 0
11/12/2015 105.00p 106.00p 103.00p 103.00p 72070
10/12/2015 105.00p 106.50p 105.00p 106.50p 5000
09/12/2015 105.00p 107.12p 102.00p 107.12p 11222
08/12/2015 104.75p 107.00p 100.00p 100.25p 17739
07/12/2015 106.75p 107.00p 105.00p 105.00p 15713
04/12/2015 106.00p 106.00p 103.75p 105.38p 4033
03/12/2015 106.00p 107.00p 106.00p 107.00p 2587
02/12/2015 107.00p 107.50p 107.00p 107.50p 5600
01/12/2015 113.48p 112.13p 108.00p 108.00p 0
30/11/2015 113.48p 113.00p 112.13p 112.13p 0
27/11/2015 113.48p 113.48p 112.25p 113.00p 5505
26/11/2015 107.00p 112.87p 112.25p 112.25p 0
25/11/2015 107.00p 114.25p 105.81p 112.87p 446120
24/11/2015 109.75p 110.00p 109.63p 109.63p 0
23/11/2015 109.75p 112.00p 109.75p 110.00p 29617
20/11/2015 107.25p 108.12p 107.00p 108.12p 17126
19/11/2015 112.00p 112.00p 109.50p 109.50p 5001
18/11/2015 109.75p 110.13p 110.00p 110.13p 0
17/11/2015 109.75p 111.00p 109.00p 110.00p 36712
16/11/2015 108.25p 107.50p 106.88p 106.88p 0
13/11/2015 108.25p 108.25p 105.00p 107.50p 32000
12/11/2015 114.75p 115.00p 114.75p 115.00p 92
11/11/2015 113.00p 113.00p 113.00p 113.00p 4695
10/11/2015 113.25p 113.25p 113.25p 113.25p 22
09/11/2015 113.00p 113.00p 111.60p 113.00p 18900
06/11/2015 111.00p 111.33p 110.25p 111.13p 5688
05/11/2015 114.50p 114.50p 114.25p 114.25p 2832
04/11/2015 114.35p 116.13p 115.75p 116.13p 0
03/11/2015 114.35p 115.75p 115.63p 115.75p 0
02/11/2015 114.35p 115.75p 115.63p 115.63p 0
30/10/2015 114.35p 116.25p 114.35p 115.75p 5850
29/10/2015 115.00p 116.25p 115.00p 116.25p 2523
28/10/2015 114.50p 115.75p 114.50p 115.75p 3898
27/10/2015 117.00p 117.00p 112.66p 117.00p 5350
26/10/2015 117.75p 117.75p 117.75p 117.75p 20
23/10/2015 115.25p 118.50p 115.25p 118.50p 413
22/10/2015 117.50p 117.50p 113.68p 115.25p 1051
21/10/2015 114.00p 118.00p 114.00p 118.00p 423
20/10/2015 115.00p 118.00p 115.00p 118.00p 353
19/10/2015 117.50p 117.50p 117.44p 117.50p 3354
16/10/2015 116.00p 117.75p 116.00p 117.75p 7394
15/10/2015 115.00p 119.00p 115.00p 119.00p 31266
14/10/2015 115.00p 117.00p 115.00p 117.00p 2597
13/10/2015 115.00p 117.00p 115.00p 117.00p 10108
12/10/2015 116.50p 116.75p 116.50p 116.75p 26884
09/10/2015 115.33p 115.50p 114.75p 115.50p 5628
08/10/2015 115.00p 115.00p 114.50p 114.75p 7578
07/10/2015 118.00p 120.00p 117.00p 118.50p 7404
06/10/2015 118.00p 118.00p 111.50p 118.00p 4266
05/10/2015 111.00p 115.00p 111.00p 111.50p 33278
02/10/2015 110.25p 112.50p 110.25p 112.50p 3
01/10/2015 113.00p 113.00p 110.00p 110.00p 10688
30/09/2015 110.00p 113.00p 110.00p 112.00p 47506
29/09/2015 107.00p 108.38p 107.00p 108.38p 5006
28/09/2015 105.00p 106.00p 104.00p 104.50p 56338
25/09/2015 107.00p 108.00p 101.50p 107.75p 120484
24/09/2015 103.00p 108.00p 107.75p 108.00p 0
23/09/2015 103.00p 110.00p 102.00p 107.75p 40351
22/09/2015 102.00p 102.25p 102.00p 102.25p 1456
21/09/2015 107.50p 110.00p 104.00p 105.00p 12888
18/09/2015 110.00p 120.00p 101.75p 109.00p 362497
17/09/2015 113.00p 116.25p 110.25p 110.25p 65027
16/09/2015 113.00p 113.26p 113.00p 113.00p 55053
15/09/2015 110.00p 115.00p 109.75p 109.75p 58432
14/09/2015 113.50p 113.50p 110.00p 110.00p 23917
11/09/2015 114.48p 115.75p 114.48p 115.75p 2500
10/09/2015 113.50p 114.25p 113.50p 114.00p 15013
09/09/2015 120.00p 123.00p 117.00p 117.00p 144153
08/09/2015 112.00p 124.00p 105.75p 124.00p 431297
07/09/2015 113.00p 120.00p 108.00p 119.50p 231902
04/09/2015 108.00p 115.00p 106.50p 107.75p 5391
03/09/2015 114.50p 114.50p 107.75p 111.75p 177060
02/09/2015 106.00p 112.00p 103.75p 112.00p 297636
01/09/2015 104.00p 108.00p 103.89p 106.00p 38945
28/08/2015 102.00p 104.00p 99.12p 100.25p 110119
27/08/2015 98.00p 102.00p 98.00p 101.75p 62349
26/08/2015 100.00p 101.00p 91.50p 91.50p 95357
25/08/2015 95.00p 104.00p 90.24p 100.00p 109907
24/08/2015 96.00p 97.50p 90.00p 90.00p 8956
21/08/2015 105.00p 108.00p 96.45p 97.50p 77120
20/08/2015 110.00p 110.00p 105.00p 106.00p 22490
19/08/2015 112.00p 112.00p 110.00p 110.00p 525
18/08/2015 111.00p 113.56p 111.00p 112.37p 1375
17/08/2015 110.48p 112.50p 110.00p 112.50p 200
14/08/2015 110.25p 110.25p 110.00p 110.00p 2706
13/08/2015 116.00p 116.00p 110.25p 110.25p 29966
12/08/2015 120.00p 120.50p 116.00p 116.00p 14995
11/08/2015 122.00p 123.06p 120.25p 120.25p 8021
10/08/2015 122.00p 122.00p 121.00p 122.00p 2105
07/08/2015 120.00p 124.00p 118.75p 121.00p 30801
06/08/2015 116.75p 116.75p 116.75p 116.75p 1
05/08/2015 116.00p 121.00p 116.00p 121.00p 12221
04/08/2015 116.25p 118.12p 116.25p 118.12p 11
03/08/2015 118.50p 118.50p 117.25p 117.25p 0
31/07/2015 118.50p 118.50p 118.50p 118.50p 25
30/07/2015 120.00p 120.75p 119.30p 120.75p 4420
29/07/2015 118.50p 119.25p 119.12p 119.12p 0
28/07/2015 118.50p 119.25p 118.50p 119.25p 9128
27/07/2015 118.50p 122.00p 118.30p 122.00p 12363
24/07/2015 119.50p 120.00p 118.19p 119.00p 6673
23/07/2015 118.00p 120.00p 118.00p 120.00p 3825
22/07/2015 117.00p 120.50p 117.00p 119.00p 7252
21/07/2015 112.50p 123.00p 112.00p 123.00p 155655
20/07/2015 104.00p 113.00p 104.00p 110.00p 120595
17/07/2015 105.00p 109.00p 103.00p 106.50p 63303
16/07/2015 103.50p 103.50p 100.50p 102.75p 31718
15/07/2015 100.00p 105.00p 95.00p 103.50p 384627
14/07/2015 104.00p 104.70p 98.00p 101.37p 145224
13/07/2015 103.00p 103.00p 103.00p 103.00p 127
10/07/2015 108.00p 108.25p 108.00p 108.25p 30015
09/07/2015 110.00p 110.00p 108.00p 109.00p 36000
08/07/2015 105.25p 111.00p 105.00p 107.00p 39889
07/07/2015 105.25p 108.00p 105.25p 106.75p 14538
06/07/2015 106.75p 107.00p 102.00p 105.50p 11657
03/07/2015 105.00p 105.00p 102.00p 105.00p 20063
02/07/2015 107.00p 107.80p 102.00p 104.50p 65291
01/07/2015 107.00p 109.00p 107.00p 107.50p 18970
30/06/2015 113.00p 113.00p 107.00p 107.00p 53502
29/06/2015 110.00p 111.00p 107.25p 111.00p 82661
26/06/2015 110.00p 110.75p 109.59p 110.75p 40982
25/06/2015 110.00p 111.00p 109.00p 109.50p 118152
24/06/2015 113.00p 113.00p 108.00p 110.00p 151311
23/06/2015 115.00p 115.75p 110.00p 112.00p 30365
22/06/2015 114.50p 114.50p 108.38p 110.25p 78571
19/06/2015 110.00p 114.50p 110.00p 113.50p 32450
18/06/2015 115.00p 115.00p 108.25p 114.50p 18195
17/06/2015 114.00p 115.00p 107.00p 114.00p 102656
16/06/2015 110.25p 110.25p 107.50p 107.50p 7337
15/06/2015 111.25p 115.00p 110.75p 114.75p 4757
12/06/2015 110.00p 110.50p 110.00p 110.00p 0
11/06/2015 110.00p 112.50p 110.00p 110.50p 30193
10/06/2015 111.25p 113.50p 110.00p 110.00p 30006
09/06/2015 110.87p 111.75p 110.87p 111.75p 351
08/06/2015 111.75p 113.75p 111.75p 113.75p 409
05/06/2015 110.00p 112.00p 110.00p 112.00p 24
04/06/2015 107.50p 115.50p 107.50p 110.00p 28846
03/06/2015 113.00p 113.50p 109.75p 109.75p 34829
02/06/2015 113.00p 114.00p 111.00p 113.13p 57728
01/06/2015 114.00p 115.00p 112.00p 115.00p 107278
29/05/2015 113.00p 114.00p 112.00p 113.00p 19002
28/05/2015 114.00p 114.00p 109.75p 112.13p 15240
27/05/2015 112.75p 115.00p 110.25p 110.25p 42004
26/05/2015 114.00p 114.00p 111.94p 112.87p 6283
22/05/2015 109.00p 113.50p 109.00p 112.25p 20037
21/05/2015 112.75p 114.75p 112.75p 113.50p 29159
20/05/2015 112.50p 112.50p 112.00p 112.00p 74081
19/05/2015 112.75p 113.00p 111.00p 112.63p 89596
18/05/2015 110.25p 113.00p 110.00p 113.00p 36096
15/05/2015 112.00p 112.00p 108.50p 108.50p 7455
14/05/2015 111.50p 112.00p 109.69p 110.50p 33908
13/05/2015 109.00p 111.75p 108.00p 108.00p 97534
12/05/2015 111.25p 112.00p 107.00p 108.12p 145168
11/05/2015 110.00p 111.75p 107.00p 111.75p 5579
08/05/2015 110.00p 112.00p 109.38p 112.00p 40737
07/05/2015 110.75p 111.00p 109.00p 110.00p 13626
06/05/2015 110.75p 111.75p 107.50p 110.00p 44408
05/05/2015 110.00p 110.00p 107.00p 110.00p 44167
01/05/2015 107.00p 109.73p 105.00p 107.00p 21870
30/04/2015 110.00p 110.50p 107.25p 110.00p 50982
29/04/2015 108.00p 111.00p 108.00p 111.00p 28134
28/04/2015 111.50p 112.00p 110.00p 111.00p 118876
27/04/2015 108.00p 112.00p 108.00p 112.00p 168440
24/04/2015 110.00p 110.80p 109.00p 110.50p 67428
23/04/2015 110.00p 110.13p 110.00p 110.13p 6200
22/04/2015 108.50p 110.75p 107.47p 108.00p 215678
21/04/2015 108.50p 109.75p 107.96p 108.75p 135974
20/04/2015 109.75p 110.00p 106.50p 108.00p 153081
17/04/2015 113.00p 113.00p 109.50p 110.25p 74985
16/04/2015 110.00p 112.00p 110.00p 112.00p 95341
15/04/2015 109.50p 111.50p 107.00p 109.50p 74727
14/04/2015 113.00p 114.00p 108.00p 108.50p 100815
13/04/2015 117.00p 117.00p 105.00p 108.75p 281792
10/04/2015 122.50p 125.00p 107.25p 117.50p 164998
09/04/2015 122.50p 127.00p 122.50p 123.00p 7950
08/04/2015 122.50p 127.50p 122.50p 125.00p 16059
07/04/2015 130.00p 127.00p 126.50p 126.50p 0
02/04/2015 130.00p 130.00p 122.50p 127.00p 8397
01/04/2015 122.50p 130.00p 128.00p 128.00p 0
31/03/2015 122.50p 130.00p 122.50p 130.00p 8924
30/03/2015 127.00p 129.00p 127.00p 128.00p 5331
27/03/2015 129.00p 129.00p 125.00p 126.00p 92743
26/03/2015 122.50p 131.75p 122.50p 125.50p 24342
25/03/2015 122.50p 126.50p 122.50p 126.50p 47160
24/03/2015 126.00p 126.00p 122.50p 122.75p 32928
23/03/2015 130.00p 130.00p 127.13p 127.13p 269
20/03/2015 127.00p 130.00p 127.00p 130.00p 28574
19/03/2015 128.00p 128.00p 125.00p 126.63p 1486
18/03/2015 125.00p 125.00p 125.00p 125.00p 10

*Close Price adjusted for both dividends and splits