Exillon Energy (EXI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/10/2012 144.25p 158.00p 140.75p 155.75p 1300895
30/10/2012 143.25p 144.55p 142.75p 144.00p 57356
29/10/2012 143.00p 146.91p 141.50p 143.00p 83570
26/10/2012 143.00p 147.75p 140.18p 142.00p 97311
25/10/2012 144.00p 145.03p 140.50p 143.00p 143087
24/10/2012 144.25p 144.25p 140.00p 141.50p 44833
23/10/2012 140.00p 142.75p 139.00p 140.00p 108518
22/10/2012 138.25p 142.10p 138.09p 141.00p 84171
19/10/2012 141.50p 142.50p 140.25p 142.50p 150174
18/10/2012 141.50p 142.50p 139.75p 142.50p 42379
17/10/2012 145.00p 145.25p 139.50p 142.50p 299010
16/10/2012 144.75p 145.00p 137.15p 140.00p 294520
15/10/2012 147.00p 148.00p 139.43p 139.75p 175616
12/10/2012 143.25p 146.50p 140.00p 141.00p 190664
11/10/2012 143.50p 144.25p 134.91p 140.00p 209473
10/10/2012 144.25p 146.02p 135.44p 142.00p 386351
09/10/2012 149.50p 151.00p 144.25p 146.00p 442478
08/10/2012 151.00p 151.39p 148.50p 148.50p 218146
05/10/2012 146.00p 152.75p 146.00p 150.00p 983207
04/10/2012 140.00p 145.75p 138.87p 144.00p 844669
03/10/2012 141.25p 141.50p 137.50p 137.50p 122348
02/10/2012 138.00p 141.50p 137.38p 138.00p 225017
01/10/2012 137.25p 140.64p 137.00p 137.00p 143379
28/09/2012 137.00p 142.25p 136.00p 137.25p 1055500
27/09/2012 136.50p 136.50p 134.00p 136.00p 87225
26/09/2012 134.50p 136.50p 132.97p 136.50p 227436
25/09/2012 135.00p 137.25p 134.25p 135.50p 779782
24/09/2012 137.50p 140.00p 133.85p 136.00p 474362
21/09/2012 145.25p 145.25p 137.25p 137.50p 308391
20/09/2012 139.00p 143.50p 137.35p 138.50p 365956
19/09/2012 141.25p 143.00p 138.25p 139.00p 331872
18/09/2012 140.00p 144.38p 138.75p 140.00p 280436
17/09/2012 140.00p 146.25p 139.25p 140.25p 338831
14/09/2012 139.75p 144.25p 135.96p 142.50p 745110
13/09/2012 135.00p 140.06p 131.75p 138.00p 144306
12/09/2012 135.00p 143.19p 134.25p 136.75p 164512
11/09/2012 139.00p 146.25p 131.25p 138.00p 314296
10/09/2012 142.00p 142.79p 138.44p 139.00p 230504
07/09/2012 142.00p 142.50p 136.75p 141.00p 380434
06/09/2012 138.00p 138.00p 132.00p 137.25p 283645
05/09/2012 137.00p 137.00p 132.50p 134.50p 135526
04/09/2012 142.75p 142.75p 131.88p 134.00p 263386
03/09/2012 139.50p 148.03p 134.81p 137.50p 577915
31/08/2012 132.75p 137.03p 132.25p 136.50p 392295
30/08/2012 130.00p 134.50p 130.00p 132.50p 364799
29/08/2012 131.00p 131.50p 125.25p 131.50p 229942
28/08/2012 127.00p 131.75p 125.59p 130.00p 315875
24/08/2012 117.75p 127.37p 117.75p 125.25p 162602
23/08/2012 118.50p 129.25p 114.65p 124.50p 456563
22/08/2012 117.00p 121.46p 117.00p 118.50p 115985
21/08/2012 122.00p 123.86p 118.53p 121.00p 50584
20/08/2012 119.75p 123.05p 118.00p 118.50p 142027
17/08/2012 120.00p 121.80p 116.00p 121.00p 243086
16/08/2012 117.50p 118.00p 114.25p 116.25p 116109
15/08/2012 113.50p 118.12p 111.51p 115.75p 340677
14/08/2012 118.00p 120.94p 114.25p 115.50p 224343
13/08/2012 117.75p 119.00p 116.06p 116.75p 196943
10/08/2012 112.50p 118.56p 112.50p 117.00p 300146
09/08/2012 115.00p 115.41p 112.50p 115.00p 137355
08/08/2012 107.00p 113.75p 107.00p 113.75p 327788
07/08/2012 107.50p 111.50p 107.25p 111.25p 147753
06/08/2012 107.00p 112.00p 105.00p 108.25p 1103021
03/08/2012 96.50p 105.25p 96.00p 105.25p 654173
02/08/2012 98.00p 101.75p 93.50p 97.00p 216080
01/08/2012 99.00p 100.25p 95.00p 98.00p 144345
31/07/2012 95.50p 97.00p 92.75p 97.00p 282363
30/07/2012 93.00p 95.02p 93.00p 95.00p 191655
27/07/2012 94.00p 95.00p 92.50p 93.50p 136202
26/07/2012 93.00p 94.75p 91.00p 92.25p 118148
25/07/2012 90.00p 95.00p 89.50p 94.00p 5079661
24/07/2012 94.00p 94.00p 90.50p 91.00p 119392
23/07/2012 97.00p 100.50p 93.00p 93.50p 386240
20/07/2012 98.50p 98.50p 95.50p 95.50p 122084
19/07/2012 95.00p 97.50p 94.91p 96.00p 227671
18/07/2012 93.75p 97.25p 93.50p 93.50p 728626
17/07/2012 96.00p 99.00p 95.00p 95.25p 1700150
16/07/2012 94.25p 97.02p 94.00p 95.25p 50777
13/07/2012 96.25p 97.50p 96.00p 97.00p 102995
12/07/2012 101.00p 101.00p 96.00p 97.00p 180579
11/07/2012 97.00p 97.75p 94.50p 96.50p 270161
10/07/2012 96.00p 97.25p 93.25p 97.00p 858702
09/07/2012 96.00p 97.75p 94.56p 97.25p 250499
06/07/2012 97.00p 99.75p 95.50p 99.25p 205620
05/07/2012 100.00p 102.00p 92.50p 99.00p 614595
04/07/2012 103.50p 107.25p 99.00p 100.00p 369904
03/07/2012 104.00p 106.44p 102.50p 102.50p 730789
02/07/2012 99.00p 105.46p 98.75p 103.50p 943570
29/06/2012 101.75p 105.50p 97.44p 102.50p 1799737
28/06/2012 95.75p 101.00p 91.50p 100.00p 599436
27/06/2012 89.75p 98.00p 89.35p 97.00p 643387
26/06/2012 90.00p 90.25p 87.50p 88.75p 919074
25/06/2012 91.50p 93.00p 89.00p 89.00p 291676
22/06/2012 93.75p 94.50p 92.00p 93.00p 239160
21/06/2012 97.25p 99.50p 93.29p 95.50p 382700
20/06/2012 96.00p 101.50p 96.00p 99.00p 565375
19/06/2012 93.50p 97.75p 92.50p 97.00p 1371541
18/06/2012 97.75p 97.75p 89.50p 94.00p 265852
15/06/2012 86.45p 94.06p 86.45p 94.00p 1565999
14/06/2012 87.10p 89.45p 85.95p 86.80p 285284
13/06/2012 88.10p 91.80p 85.00p 86.30p 402703
12/06/2012 92.00p 93.45p 88.40p 88.50p 755737
11/06/2012 99.00p 99.65p 90.43p 91.00p 1129880
08/06/2012 97.05p 100.00p 94.85p 96.65p 800640
07/06/2012 96.00p 100.21p 96.00p 99.00p 967359
06/06/2012 96.15p 98.00p 94.00p 96.65p 408528
01/06/2012 97.00p 98.75p 94.60p 95.80p 491300
31/05/2012 96.75p 98.27p 96.45p 97.45p 286587
30/05/2012 98.50p 98.64p 94.49p 96.55p 261421
29/05/2012 100.00p 100.00p 90.69p 98.50p 407736
28/05/2012 99.70p 100.00p 98.30p 99.50p 185885
25/05/2012 99.45p 100.10p 97.10p 99.00p 582775
24/05/2012 101.00p 101.00p 97.15p 99.20p 797829
23/05/2012 100.50p 102.10p 98.85p 100.00p 356651
22/05/2012 102.80p 107.82p 100.00p 100.60p 483966
21/05/2012 101.40p 103.10p 100.00p 102.50p 479048
18/05/2012 100.00p 101.20p 97.50p 100.00p 516012
17/05/2012 108.00p 112.20p 100.70p 101.70p 689996
16/05/2012 105.60p 112.90p 102.20p 107.80p 750569
15/05/2012 108.30p 110.48p 105.00p 106.00p 884642
14/05/2012 115.00p 116.02p 107.70p 108.80p 574048
11/05/2012 119.70p 121.90p 114.00p 117.20p 411037
10/05/2012 116.80p 120.00p 115.00p 119.10p 361048
09/05/2012 123.00p 124.96p 111.23p 114.40p 1353347
08/05/2012 126.00p 129.80p 123.07p 125.00p 1024334
04/05/2012 135.30p 137.42p 123.00p 123.00p 576212
03/05/2012 141.50p 141.50p 134.66p 135.40p 535925
02/05/2012 141.30p 142.70p 138.77p 141.60p 318970
01/05/2012 137.10p 143.34p 137.10p 139.70p 338885
30/04/2012 139.50p 143.47p 138.50p 138.70p 3099219
27/04/2012 137.20p 141.80p 136.60p 139.80p 343268
26/04/2012 135.90p 140.60p 135.90p 137.40p 382656
25/04/2012 137.10p 138.90p 135.60p 137.00p 743334
24/04/2012 137.10p 145.10p 136.70p 136.70p 755808
23/04/2012 139.80p 142.20p 136.60p 137.40p 555728
20/04/2012 139.80p 145.12p 137.50p 144.00p 878129
19/04/2012 135.40p 146.30p 132.80p 141.10p 1613605
18/04/2012 130.00p 135.72p 130.00p 133.20p 1433581
17/04/2012 122.30p 132.01p 121.70p 130.00p 1292550
16/04/2012 128.00p 128.00p 121.90p 124.00p 720013
13/04/2012 130.80p 131.50p 126.00p 127.10p 311782
12/04/2012 127.80p 131.26p 125.10p 130.80p 763619
11/04/2012 123.40p 131.10p 121.88p 128.60p 1089763
10/04/2012 133.20p 134.70p 122.10p 123.00p 1855721
05/04/2012 143.00p 145.75p 130.60p 133.60p 1430734
04/04/2012 155.00p 155.00p 139.60p 141.00p 1518166
03/04/2012 168.40p 170.00p 156.50p 156.50p 601248
02/04/2012 170.00p 170.94p 163.10p 168.00p 429473
30/03/2012 167.00p 170.01p 165.20p 169.20p 434667
29/03/2012 165.00p 166.83p 162.80p 165.00p 469999
28/03/2012 164.80p 170.00p 163.03p 165.50p 898841
27/03/2012 173.00p 173.00p 157.00p 164.90p 1434037
26/03/2012 175.60p 175.70p 170.00p 171.50p 2959273
23/03/2012 184.50p 186.30p 170.10p 172.80p 1460300
22/03/2012 192.10p 194.10p 181.30p 182.40p 887857
21/03/2012 188.40p 197.40p 187.00p 193.70p 657375
20/03/2012 203.20p 205.41p 181.65p 188.40p 1706212
19/03/2012 204.00p 220.00p 197.39p 205.00p 521821
16/03/2012 218.40p 222.51p 211.60p 218.00p 518628
15/03/2012 214.60p 222.05p 211.48p 220.10p 331305
14/03/2012 224.90p 227.00p 210.48p 213.40p 819235
13/03/2012 207.30p 223.80p 203.70p 220.20p 720211
12/03/2012 200.90p 209.40p 200.90p 204.00p 570651
09/03/2012 199.00p 201.90p 195.00p 199.50p 498545
08/03/2012 199.90p 201.64p 198.00p 200.00p 779761
07/03/2012 202.00p 212.00p 198.00p 198.50p 880957
06/03/2012 223.50p 225.20p 198.30p 201.40p 1644258
05/03/2012 237.10p 239.20p 222.20p 222.20p 698773
02/03/2012 238.00p 238.80p 232.90p 236.00p 760987
01/03/2012 234.80p 238.90p 233.30p 236.00p 142287
29/02/2012 242.90p 243.00p 227.43p 237.00p 512306
28/02/2012 243.40p 249.00p 235.00p 240.00p 771086
27/02/2012 241.70p 241.70p 234.50p 237.00p 253244
24/02/2012 248.00p 248.00p 236.30p 240.40p 253877
23/02/2012 241.20p 245.00p 238.20p 244.50p 153409
22/02/2012 243.10p 243.40p 239.50p 240.00p 67375
21/02/2012 245.00p 246.80p 240.00p 242.00p 180350
20/02/2012 243.00p 248.00p 243.00p 245.00p 115693
17/02/2012 243.10p 249.50p 240.40p 243.00p 339638
16/02/2012 244.85p 249.90p 243.10p 246.70p 178928
15/02/2012 254.90p 254.90p 240.00p 243.00p 374013
14/02/2012 263.00p 263.00p 245.00p 247.30p 225821
13/02/2012 267.80p 270.81p 254.10p 257.60p 167746
10/02/2012 260.00p 265.00p 260.00p 260.50p 44915
09/02/2012 270.00p 270.00p 260.00p 265.00p 289693
08/02/2012 260.10p 269.00p 260.10p 267.00p 136893
07/02/2012 266.80p 267.60p 260.60p 260.70p 83774
06/02/2012 260.10p 268.90p 258.37p 261.90p 134717
03/02/2012 258.00p 263.90p 255.00p 263.80p 287462
02/02/2012 253.60p 258.24p 250.00p 255.00p 222892
01/02/2012 250.00p 263.10p 247.83p 252.80p 220820
31/01/2012 237.00p 252.80p 237.00p 250.00p 274241
30/01/2012 262.90p 262.90p 236.42p 237.10p 294981
27/01/2012 257.60p 262.73p 256.50p 256.50p 40647
26/01/2012 270.00p 272.49p 258.50p 258.50p 56370
25/01/2012 272.20p 273.00p 263.10p 264.00p 67866
24/01/2012 266.00p 267.50p 260.68p 267.50p 131998
23/01/2012 260.20p 266.60p 260.10p 262.00p 71011
20/01/2012 257.00p 261.10p 253.90p 256.70p 101398
19/01/2012 256.70p 268.50p 252.58p 258.50p 224852
18/01/2012 273.70p 274.20p 262.10p 262.50p 109360

*Close Price adjusted for both dividends and splits