Exillon Energy (EXI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/03/2011 410.00p 410.00p 400.00p 400.00p 75296
29/03/2011 410.00p 427.00p 395.00p 406.00p 20469524
28/03/2011 405.00p 420.00p 405.00p 405.10p 88250
25/03/2011 415.40p 415.40p 396.70p 396.70p 162893
24/03/2011 396.20p 411.50p 390.00p 409.60p 80708
23/03/2011 405.60p 405.60p 378.34p 394.50p 58628
22/03/2011 388.10p 420.00p 381.81p 394.20p 166741
21/03/2011 401.80p 407.75p 375.50p 384.40p 81177
18/03/2011 395.00p 409.90p 395.00p 395.00p 120402
17/03/2011 413.40p 413.50p 387.70p 387.70p 110285
16/03/2011 424.90p 440.00p 395.20p 410.00p 74322
15/03/2011 431.80p 433.10p 385.15p 416.90p 144698
14/03/2011 437.00p 447.20p 425.10p 440.00p 233928
11/03/2011 435.00p 439.00p 435.00p 439.00p 138707
10/03/2011 435.30p 447.77p 430.70p 437.00p 250865
09/03/2011 448.80p 457.33p 430.00p 439.90p 12709
08/03/2011 440.10p 453.50p 434.30p 453.50p 25203
07/03/2011 440.00p 444.80p 440.00p 440.00p 77521
04/03/2011 450.10p 460.70p 430.00p 439.40p 308083
03/03/2011 451.30p 459.90p 435.00p 444.90p 162417
02/03/2011 420.00p 454.60p 420.00p 454.60p 123316
01/03/2011 419.80p 432.60p 405.10p 432.60p 79267
28/02/2011 400.20p 423.50p 400.20p 422.90p 20384
25/02/2011 420.00p 428.00p 402.40p 419.90p 46465
24/02/2011 400.10p 420.46p 400.10p 420.00p 473250
23/02/2011 400.20p 424.90p 399.50p 410.00p 81152
22/02/2011 397.70p 413.40p 397.70p 409.00p 146436
21/02/2011 400.10p 400.54p 390.00p 395.00p 45474
18/02/2011 414.70p 421.00p 410.00p 416.40p 130727
17/02/2011 410.10p 423.81p 410.00p 418.00p 88969
16/02/2011 419.00p 420.90p 406.63p 420.90p 486149
15/02/2011 392.38p 418.90p 392.38p 398.90p 44880
14/02/2011 365.00p 399.00p 347.80p 391.60p 232841
11/02/2011 350.00p 358.30p 330.00p 340.50p 195224
10/02/2011 365.10p 370.00p 340.00p 352.00p 59488
09/02/2011 381.30p 381.30p 365.00p 370.00p 94055
08/02/2011 380.00p 395.00p 341.68p 378.20p 96235
07/02/2011 375.00p 410.00p 375.00p 388.00p 84307
04/02/2011 383.40p 390.00p 370.00p 372.80p 48415
03/02/2011 400.80p 400.80p 370.10p 392.70p 80605
02/02/2011 400.00p 416.90p 400.00p 401.00p 527063
01/02/2011 405.60p 415.00p 400.00p 405.00p 38235
31/01/2011 410.30p 413.01p 396.90p 401.00p 32960
28/01/2011 396.90p 410.10p 396.90p 410.10p 54070
27/01/2011 414.00p 418.78p 400.00p 401.00p 128916
26/01/2011 409.80p 419.60p 400.20p 418.10p 39061
25/01/2011 410.00p 412.20p 400.00p 400.00p 25903
24/01/2011 407.70p 414.80p 401.50p 414.80p 33441
21/01/2011 391.60p 405.00p 376.20p 403.50p 69822
20/01/2011 409.80p 409.80p 378.00p 378.00p 47035
19/01/2011 398.00p 420.00p 378.20p 394.00p 1116263
18/01/2011 397.10p 418.03p 395.50p 398.00p 125577
17/01/2011 390.00p 410.00p 387.50p 407.80p 85363
14/01/2011 397.00p 408.50p 370.00p 390.00p 129636
13/01/2011 387.70p 410.00p 383.45p 410.00p 27983
12/01/2011 400.00p 400.00p 375.00p 393.00p 157594
11/01/2011 367.00p 396.00p 362.00p 390.00p 131812
10/01/2011 335.30p 370.00p 335.30p 366.00p 79680
07/01/2011 345.00p 350.62p 328.00p 350.00p 31522
06/01/2011 346.60p 352.00p 345.00p 345.00p 7039
05/01/2011 350.00p 356.48p 333.00p 350.00p 160328
04/01/2011 339.40p 350.00p 330.00p 350.00p 110565
31/12/2010 331.00p 335.00p 328.00p 328.00p 26784
30/12/2010 345.00p 345.00p 325.00p 325.00p 190307
29/12/2010 339.00p 340.00p 327.30p 327.30p 154451
24/12/2010 335.00p 348.14p 330.10p 330.10p 10788
23/12/2010 318.00p 349.00p 317.00p 349.00p 80067
22/12/2010 310.30p 324.90p 309.06p 318.00p 95828
21/12/2010 311.00p 315.00p 305.00p 310.20p 25325
20/12/2010 305.20p 330.00p 304.87p 308.70p 41452
17/12/2010 333.00p 334.51p 302.50p 302.50p 1120454
16/12/2010 320.00p 332.50p 320.00p 329.00p 272004
15/12/2010 333.75p 335.20p 326.00p 326.50p 16415
14/12/2010 343.50p 345.72p 335.00p 337.25p 48157
13/12/2010 333.00p 348.00p 328.00p 348.00p 40169
10/12/2010 309.00p 343.00p 301.71p 343.00p 295806
09/12/2010 295.00p 304.00p 295.00p 304.00p 792738
08/12/2010 295.00p 295.00p 285.00p 295.00p 164166
07/12/2010 296.00p 300.00p 291.00p 299.00p 120015
06/12/2010 300.00p 300.00p 297.00p 297.50p 445851
03/12/2010 300.00p 300.00p 291.50p 291.50p 16886
02/12/2010 285.00p 300.00p 285.00p 291.50p 345853
01/12/2010 300.00p 300.00p 287.00p 300.00p 1432
30/11/2010 290.00p 290.00p 285.00p 290.00p 3605
29/11/2010 295.00p 295.00p 295.00p 295.00p 353
26/11/2010 290.00p 300.00p 285.72p 290.00p 422941
25/11/2010 300.00p 300.00p 287.53p 300.00p 10690
24/11/2010 300.00p 300.00p 287.18p 300.00p 8420
23/11/2010 300.00p 300.00p 292.10p 300.00p 6489
22/11/2010 297.00p 300.00p 292.30p 300.00p 11803
19/11/2010 300.00p 310.00p 292.57p 300.00p 524807
18/11/2010 300.00p 305.00p 283.00p 305.00p 999277
17/11/2010 287.00p 300.00p 282.55p 300.00p 67314
16/11/2010 298.00p 305.52p 290.00p 290.00p 262713
15/11/2010 308.00p 317.60p 300.75p 308.00p 74141
12/11/2010 305.00p 315.00p 305.00p 308.00p 65292
11/11/2010 309.50p 310.00p 302.40p 310.00p 58341
10/11/2010 295.50p 307.00p 282.25p 307.00p 78310
09/11/2010 290.00p 290.50p 289.00p 290.50p 9812
08/11/2010 280.00p 285.25p 279.50p 285.25p 979750
05/11/2010 279.00p 280.00p 277.20p 279.00p 294829
04/11/2010 262.00p 280.00p 260.00p 280.00p 937824
03/11/2010 260.00p 262.00p 260.00p 262.00p 17735
02/11/2010 262.00p 262.00p 260.50p 262.00p 615
01/11/2010 262.00p 262.00p 262.00p 262.00p 62
29/10/2010 262.00p 262.00p 260.50p 262.00p 1912
28/10/2010 260.00p 262.00p 253.00p 262.00p 103830
27/10/2010 259.00p 259.00p 253.00p 259.00p 582092
26/10/2010 247.50p 262.00p 247.50p 250.25p 638844
25/10/2010 247.00p 252.75p 245.00p 245.00p 6322
22/10/2010 248.00p 250.00p 248.00p 250.00p 2025
21/10/2010 255.00p 255.00p 245.00p 250.00p 5040
20/10/2010 255.00p 255.00p 250.00p 250.00p 486821
19/10/2010 258.00p 258.00p 248.00p 258.00p 200298
18/10/2010 253.50p 260.00p 250.00p 258.00p 370789
15/10/2010 243.00p 263.25p 242.75p 263.00p 376896
14/10/2010 230.00p 243.00p 217.50p 243.00p 1153807
13/10/2010 218.00p 224.75p 212.75p 224.75p 14109
12/10/2010 218.00p 218.00p 211.00p 218.00p 2185
11/10/2010 218.00p 218.00p 215.00p 218.00p 1004849
08/10/2010 215.00p 215.00p 207.39p 215.00p 30526
07/10/2010 205.00p 213.00p 205.00p 213.00p 16283
06/10/2010 210.00p 213.00p 207.00p 207.00p 6516
05/10/2010 212.00p 212.00p 205.14p 212.00p 6855
04/10/2010 209.00p 214.00p 203.10p 214.00p 965643
01/10/2010 205.00p 208.50p 202.25p 204.00p 15823
30/09/2010 201.00p 201.50p 201.00p 201.50p 13245
29/09/2010 201.00p 201.00p 198.00p 201.00p 52450
28/09/2010 198.00p 200.00p 195.00p 195.00p 436179
27/09/2010 198.00p 198.00p 195.30p 198.00p 18051
24/09/2010 195.00p 197.00p 195.00p 197.00p 107012
23/09/2010 195.00p 195.00p 193.45p 195.00p 47898
22/09/2010 195.00p 195.50p 193.76p 195.00p 75861
21/09/2010 190.00p 195.00p 183.00p 195.00p 92073
20/09/2010 200.00p 200.00p 185.57p 190.00p 4132357
17/09/2010 198.00p 199.50p 191.00p 193.75p 2135171
16/09/2010 201.50p 201.50p 196.75p 196.75p 309063
15/09/2010 200.00p 201.00p 195.00p 199.25p 1082210
14/09/2010 193.00p 199.00p 191.00p 199.00p 723972
13/09/2010 195.00p 200.00p 193.00p 196.00p 1013146
10/09/2010 173.00p 193.50p 173.00p 193.25p 456531
09/09/2010 174.00p 178.00p 172.89p 178.00p 1797336
08/09/2010 172.00p 176.00p 171.00p 176.00p 756154
07/09/2010 173.00p 175.00p 172.00p 175.00p 175099
06/09/2010 173.00p 173.00p 171.50p 173.00p 35005
03/09/2010 172.00p 174.00p 171.50p 174.00p 496376
02/09/2010 170.00p 175.00p 170.00p 175.00p 436748
01/09/2010 175.00p 175.00p 169.96p 172.00p 261979
31/08/2010 175.00p 175.00p 170.00p 175.00p 1560806
27/08/2010 180.00p 180.00p 166.00p 180.00p 2618
26/08/2010 180.00p 182.00p 172.00p 175.00p 117559
25/08/2010 175.00p 175.25p 170.00p 175.25p 127000
24/08/2010 171.00p 173.00p 170.00p 173.00p 213062
23/08/2010 175.00p 175.00p 170.00p 175.00p 90146
20/08/2010 175.00p 175.00p 168.00p 175.00p 40002
19/08/2010 167.00p 175.00p 167.00p 175.00p 422482
18/08/2010 169.00p 170.00p 167.00p 167.00p 1022024
17/08/2010 168.00p 170.00p 168.00p 168.00p 20002
16/08/2010 165.00p 170.00p 165.00p 168.00p 21422
13/08/2010 165.00p 180.00p 165.00p 180.00p 83002
12/08/2010 165.00p 180.00p 165.00p 180.00p 8778
11/08/2010 178.00p 178.00p 178.00p 178.00p 2
10/08/2010 178.00p 178.00p 178.00p 178.00p 2
09/08/2010 170.00p 170.00p 166.50p 166.50p 10000
06/08/2010 170.50p 170.50p 170.50p 170.50p 0
05/08/2010 170.50p 170.50p 170.50p 170.50p 0
04/08/2010 170.50p 170.50p 170.50p 170.50p 0
03/08/2010 170.50p 170.50p 170.50p 170.50p 0
02/08/2010 175.00p 175.00p 170.00p 170.50p 163712
30/07/2010 175.00p 175.00p 175.00p 175.00p 21000
29/07/2010 168.00p 170.00p 168.00p 168.00p 8200
28/07/2010 170.00p 170.00p 168.00p 168.00p 0
27/07/2010 170.00p 173.92p 161.00p 170.00p 11595
26/07/2010 170.00p 175.00p 170.00p 175.00p 2451
23/07/2010 170.00p 170.00p 170.00p 170.00p 1
22/07/2010 170.00p 170.00p 170.00p 170.00p 0
21/07/2010 170.00p 170.00p 170.00p 170.00p 0
20/07/2010 175.00p 175.00p 170.00p 170.00p 6132
19/07/2010 175.00p 175.00p 165.00p 168.00p 4000
16/07/2010 180.00p 180.00p 180.00p 180.00p 0
15/07/2010 180.00p 180.00p 180.00p 180.00p 0
14/07/2010 185.00p 185.00p 180.00p 180.00p 0
13/07/2010 185.00p 185.00p 185.00p 185.00p 19
12/07/2010 185.00p 185.00p 185.00p 185.00p 19
09/07/2010 185.00p 185.00p 185.00p 185.00p 19
08/07/2010 185.00p 185.00p 185.00p 185.00p 19
07/07/2010 185.00p 185.00p 185.00p 185.00p 28
06/07/2010 185.00p 185.00p 183.00p 183.00p 18778
05/07/2010 188.00p 188.00p 188.00p 188.00p 4
02/07/2010 180.00p 188.00p 180.00p 188.00p 1578
01/07/2010 187.00p 187.00p 187.00p 187.00p 4
30/06/2010 178.00p 185.00p 178.00p 185.00p 5518
29/06/2010 180.00p 180.00p 180.00p 180.00p 3119
28/06/2010 180.00p 182.00p 178.00p 182.00p 44484
25/06/2010 176.00p 190.00p 170.00p 185.00p 9750976
24/06/2010 180.00p 185.00p 180.00p 185.00p 28
23/06/2010 185.00p 185.00p 185.00p 185.00p 28
22/06/2010 185.00p 185.00p 185.00p 185.00p 28
21/06/2010 185.00p 199.00p 185.00p 190.00p 28697
18/06/2010 173.00p 173.00p 170.00p 170.00p 5782

*Close Price adjusted for both dividends and splits