Exillon Energy (EXI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/10/2016 127.50p 127.50p 125.50p 125.50p 3129
13/10/2016 125.00p 127.75p 121.40p 125.87p 29686
12/10/2016 130.00p 130.00p 124.50p 124.50p 22069
11/10/2016 128.50p 128.88p 124.25p 124.25p 56066
10/10/2016 130.50p 130.94p 128.30p 129.50p 16638
07/10/2016 131.00p 131.00p 128.00p 130.00p 43208
06/10/2016 131.00p 131.00p 129.50p 130.00p 12145
05/10/2016 127.00p 130.94p 127.00p 130.00p 37012
04/10/2016 129.00p 129.50p 126.75p 126.75p 17457
03/10/2016 129.25p 129.25p 123.50p 126.00p 67167
30/09/2016 115.00p 131.00p 115.00p 129.00p 955178
29/09/2016 113.25p 120.25p 107.25p 120.25p 424075
28/09/2016 113.00p 114.00p 113.00p 114.00p 591
27/09/2016 115.00p 115.00p 112.25p 113.63p 46887
26/09/2016 118.00p 118.00p 112.25p 115.00p 54615
23/09/2016 117.00p 118.14p 115.00p 115.00p 52542
22/09/2016 120.00p 122.06p 117.00p 117.00p 31796
21/09/2016 120.00p 122.25p 117.00p 120.88p 134502
20/09/2016 114.00p 120.36p 114.00p 119.75p 53186
19/09/2016 119.00p 119.50p 116.00p 116.00p 44307
16/09/2016 116.00p 119.75p 114.00p 119.75p 41295
15/09/2016 113.25p 115.07p 112.72p 113.00p 14256
14/09/2016 116.75p 116.75p 113.50p 113.50p 2863
13/09/2016 116.00p 116.00p 112.75p 115.00p 52816
12/09/2016 107.75p 117.00p 102.41p 117.00p 79612
09/09/2016 109.50p 111.50p 109.25p 109.25p 66443
08/09/2016 115.00p 118.65p 110.00p 110.00p 29404
07/09/2016 114.50p 114.50p 111.22p 111.25p 11133
06/09/2016 108.00p 115.00p 108.00p 113.00p 135715
05/09/2016 105.00p 109.75p 105.00p 107.62p 212937
02/09/2016 105.00p 107.42p 105.00p 105.00p 6135
01/09/2016 107.75p 107.75p 106.25p 106.50p 33468
31/08/2016 105.25p 107.50p 105.00p 107.50p 15750
30/08/2016 105.00p 109.32p 105.00p 107.75p 96224
26/08/2016 104.75p 106.00p 104.00p 104.00p 71961
25/08/2016 104.50p 104.50p 102.69p 104.50p 8928
24/08/2016 102.00p 103.63p 101.37p 102.00p 11602
23/08/2016 100.25p 101.37p 100.00p 100.25p 2294
22/08/2016 100.25p 100.75p 100.25p 100.75p 1379
19/08/2016 101.00p 102.17p 100.00p 100.50p 3098
18/08/2016 101.00p 104.50p 101.00p 102.50p 57543
17/08/2016 103.00p 103.00p 101.00p 101.00p 9896
16/08/2016 105.00p 105.00p 101.31p 103.38p 164118
15/08/2016 100.00p 101.44p 100.00p 100.00p 5985
12/08/2016 105.00p 105.00p 100.75p 103.13p 1652
11/08/2016 98.25p 102.00p 98.00p 102.00p 220162
10/08/2016 98.96p 100.37p 98.96p 100.37p 8000
09/08/2016 102.00p 102.00p 97.00p 97.50p 34202
08/08/2016 101.00p 105.00p 101.00p 102.00p 52631
05/08/2016 105.00p 106.03p 101.00p 102.00p 87301
04/08/2016 103.00p 107.00p 103.00p 103.00p 78433
03/08/2016 98.00p 102.00p 95.75p 101.00p 103671
02/08/2016 91.00p 96.25p 91.00p 95.50p 81633
01/08/2016 90.00p 91.16p 90.00p 91.00p 58874
29/07/2016 90.75p 91.00p 90.00p 90.63p 94409
28/07/2016 88.00p 89.00p 88.00p 88.00p 5198
27/07/2016 89.00p 90.50p 89.00p 89.50p 48498
26/07/2016 89.00p 89.00p 89.00p 89.00p 13294
25/07/2016 87.00p 91.00p 87.00p 90.00p 89528
22/07/2016 87.75p 89.00p 87.75p 88.00p 14669
21/07/2016 88.00p 91.00p 88.00p 88.00p 1211
20/07/2016 90.00p 91.00p 90.00p 91.00p 21414
19/07/2016 88.50p 92.00p 87.00p 88.00p 70373
18/07/2016 90.00p 91.00p 90.00p 90.00p 62603
15/07/2016 90.00p 90.00p 90.00p 90.00p 11504
14/07/2016 90.00p 90.75p 88.20p 90.00p 190904
13/07/2016 95.00p 95.00p 90.00p 90.00p 108877
12/07/2016 98.25p 98.44p 96.00p 96.00p 3152
11/07/2016 99.52p 99.52p 98.00p 98.00p 261
08/07/2016 97.00p 99.00p 97.00p 99.00p 10713
07/07/2016 94.00p 97.81p 94.00p 94.00p 34568
06/07/2016 98.00p 98.75p 94.00p 94.00p 27768
05/07/2016 98.50p 99.69p 97.25p 97.25p 23432
04/07/2016 98.50p 101.00p 98.50p 100.00p 17136
01/07/2016 98.75p 101.00p 98.26p 100.75p 49480
30/06/2016 95.50p 97.50p 95.00p 97.25p 24406
29/06/2016 96.00p 96.00p 95.00p 95.75p 44610
28/06/2016 93.00p 95.50p 91.00p 94.00p 141172
27/06/2016 96.00p 98.25p 92.48p 95.00p 149565
24/06/2016 93.00p 95.00p 90.66p 94.00p 154261
23/06/2016 92.00p 97.00p 92.00p 95.00p 348066
22/06/2016 89.25p 93.00p 89.00p 92.00p 659182
21/06/2016 90.00p 93.00p 89.57p 91.00p 282782
20/06/2016 92.00p 92.00p 89.25p 89.63p 86054
17/06/2016 84.00p 92.00p 84.00p 90.50p 5562512
16/06/2016 76.75p 86.00p 76.75p 86.00p 240252
15/06/2016 80.00p 81.75p 77.49p 80.50p 184361
14/06/2016 79.00p 80.00p 78.00p 79.50p 107846
13/06/2016 79.00p 80.25p 78.35p 79.50p 143920
10/06/2016 79.25p 80.75p 78.25p 78.25p 135312
09/06/2016 80.00p 82.00p 79.25p 79.25p -203844
08/06/2016 81.50p 81.50p 79.50p 80.00p 145679
07/06/2016 80.75p 82.30p 79.50p 81.00p 181643
06/06/2016 78.00p 80.00p 77.87p 78.50p 156722
03/06/2016 78.00p 80.75p 77.25p 77.50p 262078
02/06/2016 72.00p 78.00p 72.00p 77.75p 3909710
01/06/2016 73.25p 75.25p 71.50p 75.25p 112403
31/05/2016 74.50p 74.50p 71.00p 73.00p 328230
27/05/2016 71.00p 74.00p 70.00p 73.75p 585540
26/05/2016 67.50p 71.64p 67.50p 70.50p 2140229
25/05/2016 65.75p 68.00p 65.25p 67.00p 844858
24/05/2016 67.25p 67.25p 64.50p 64.50p 12879
23/05/2016 68.50p 68.50p 67.00p 67.12p 85202
20/05/2016 69.50p 69.75p 69.00p 69.50p 148812
19/05/2016 68.50p 69.00p 68.50p 68.50p 2004075
18/05/2016 68.00p 68.75p 67.66p 68.50p 802439
17/05/2016 66.50p 69.73p 66.50p 68.50p 126956
16/05/2016 63.50p 66.00p 62.38p 66.00p 205477
13/05/2016 62.50p 63.25p 62.50p 63.00p 200356
12/05/2016 62.50p 62.50p 62.25p 62.50p 131278
11/05/2016 62.00p 62.50p 62.00p 62.50p 548287
10/05/2016 62.25p 62.28p 61.75p 62.00p 731646
09/05/2016 62.00p 63.00p 62.00p 63.00p 122246
06/05/2016 62.75p 62.75p 61.75p 62.50p 2832
05/05/2016 64.00p 65.40p 60.00p 63.25p 83045
04/05/2016 65.50p 65.50p 64.00p 64.00p 1013
03/05/2016 65.50p 66.25p 65.13p 65.50p 15985
29/04/2016 66.43p 66.43p 64.75p 65.50p 10344
28/04/2016 66.00p 66.00p 65.50p 66.00p 15590
27/04/2016 66.00p 66.28p 65.00p 66.00p 23266
26/04/2016 66.25p 66.25p 65.50p 65.50p 741
25/04/2016 66.50p 66.87p 65.50p 65.50p 14174
22/04/2016 67.00p 67.50p 65.88p 65.88p 160308
21/04/2016 69.00p 69.00p 67.00p 67.50p 206400
20/04/2016 68.00p 69.25p 68.00p 68.00p 1124428
19/04/2016 68.75p 69.00p 67.87p 67.87p 13442
18/04/2016 68.75p 68.75p 68.75p 68.75p 1
15/04/2016 68.00p 69.00p 68.00p 69.00p 23100
14/04/2016 68.00p 68.27p 66.00p 66.00p 7069
13/04/2016 68.00p 68.00p 67.00p 67.00p 38695
12/04/2016 67.00p 70.00p 67.00p 68.00p 65853
11/04/2016 70.00p 70.10p 68.00p 68.00p 12797
08/04/2016 72.00p 72.00p 69.50p 69.50p 11000
07/04/2016 70.00p 72.00p 71.00p 71.00p 0
06/04/2016 70.00p 72.00p 70.00p 72.00p 8281
05/04/2016 73.00p 73.00p 70.00p 70.00p 18006
04/04/2016 77.00p 77.00p 74.87p 74.87p 500
01/04/2016 73.00p 75.38p 73.00p 75.38p 1555
31/03/2016 73.00p 73.00p 73.00p 73.00p 2933
30/03/2016 75.00p 77.00p 73.00p 75.00p 69310
29/03/2016 75.00p 75.00p 75.00p 75.00p 5553
24/03/2016 76.00p 78.13p 75.25p 75.25p 26986
23/03/2016 78.00p 78.70p 77.00p 77.00p 28166
22/03/2016 78.00p 78.50p 78.00p 78.50p 440
21/03/2016 80.00p 80.00p 78.50p 78.50p 0
18/03/2016 80.00p 80.00p 80.00p 80.00p 11307
17/03/2016 79.00p 81.00p 78.00p 79.00p 65865
16/03/2016 77.80p 80.00p 77.13p 78.00p 5910
15/03/2016 79.25p 80.75p 79.25p 80.00p 568
14/03/2016 80.75p 80.75p 79.37p 79.37p 795
11/03/2016 76.00p 78.38p 75.00p 78.00p 23629
10/03/2016 72.00p 74.75p 71.00p 74.75p 10810
09/03/2016 72.00p 74.00p 72.00p 74.00p 130
08/03/2016 73.00p 75.50p 71.25p 74.00p 14553
07/03/2016 76.00p 76.00p 72.00p 73.25p 24858
04/03/2016 72.00p 74.00p 72.00p 74.00p 12430
03/03/2016 74.00p 74.00p 71.00p 74.00p 13024
02/03/2016 72.00p 72.39p 72.00p 72.00p 1613
01/03/2016 75.00p 75.00p 72.75p 75.00p 43248
29/02/2016 72.00p 73.50p 72.00p 72.25p 5319
26/02/2016 70.00p 74.25p 70.00p 74.00p 19874
25/02/2016 72.00p 72.00p 72.00p 72.00p 11818
24/02/2016 72.00p 73.50p 72.38p 72.38p 0
23/02/2016 72.00p 73.50p 72.00p 73.50p 1959
22/02/2016 72.75p 74.00p 72.00p 73.50p 18103
19/02/2016 72.50p 72.50p 72.38p 72.38p 132
18/02/2016 73.25p 75.00p 71.25p 72.50p 2998
17/02/2016 71.19p 73.50p 71.19p 72.38p 121
16/02/2016 75.00p 75.00p 73.50p 73.50p 545
15/02/2016 74.50p 74.50p 72.00p 72.00p 6931
12/02/2016 72.00p 74.50p 71.25p 71.25p 60174
11/02/2016 68.00p 68.00p 68.00p 68.00p 20
10/02/2016 70.00p 72.00p 70.00p 71.00p 8402
09/02/2016 76.00p 76.00p 69.00p 69.00p 8823
08/02/2016 76.00p 76.00p 76.00p 76.00p 3177
05/02/2016 81.00p 81.00p 78.50p 78.50p 137
04/02/2016 81.00p 81.00p 79.00p 80.00p 6813
03/02/2016 78.00p 78.00p 78.00p 78.00p 2348
02/02/2016 85.25p 85.25p 74.50p 74.50p 12392
01/02/2016 82.50p 85.00p 82.00p 82.25p 4189
29/01/2016 81.00p 81.78p 81.00p 81.00p 6554
28/01/2016 77.00p 88.25p 76.70p 81.00p 27334
27/01/2016 77.00p 77.00p 74.75p 74.75p 5202
26/01/2016 77.00p 78.50p 75.00p 77.38p 13872
25/01/2016 77.00p 79.50p 77.00p 79.50p 3197
22/01/2016 75.50p 81.25p 75.50p 80.87p 16306
21/01/2016 78.00p 80.00p 76.00p 78.50p 19588
20/01/2016 80.50p 82.63p 76.00p 76.00p 15774
19/01/2016 84.00p 84.00p 82.00p 82.00p 15489
18/01/2016 80.75p 81.25p 80.75p 81.25p 270
15/01/2016 82.00p 85.00p 80.75p 82.00p 12819
14/01/2016 92.00p 92.00p 84.00p 85.00p 90660
13/01/2016 95.00p 95.00p 92.00p 92.00p 13240
12/01/2016 98.00p 100.00p 98.00p 100.00p 245
11/01/2016 100.00p 101.25p 100.00p 100.00p 8216
08/01/2016 105.00p 105.00p 100.00p 100.00p 7941
07/01/2016 105.00p 105.00p 100.00p 105.00p 2467
06/01/2016 105.00p 105.00p 100.96p 105.00p 3041
05/01/2016 106.50p 106.50p 104.11p 106.50p 5751
04/01/2016 100.00p 107.00p 100.00p 106.00p 5333

*Close Price adjusted for both dividends and splits