Exillon Energy (EXI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/06/2014 140.00p 141.00p 137.75p 139.25p 850835
03/06/2014 140.00p 141.00p 139.75p 140.50p 387188
02/06/2014 139.00p 141.75p 139.00p 140.00p 187737
30/05/2014 139.75p 143.00p 139.75p 139.75p 508059
29/05/2014 139.25p 140.00p 139.25p 139.75p 44215
28/05/2014 135.00p 141.00p 135.00p 139.50p 1225510
27/05/2014 137.25p 139.44p 135.00p 137.00p 168509
23/05/2014 137.50p 137.75p 132.77p 137.50p 65883
22/05/2014 137.50p 137.50p 131.92p 137.00p 349108
21/05/2014 137.50p 138.00p 134.25p 134.50p 222781
20/05/2014 137.00p 139.00p 135.00p 137.50p 325290
19/05/2014 139.00p 139.00p 137.00p 139.00p 26778
16/05/2014 137.00p 138.00p 130.25p 137.00p 180140
15/05/2014 139.00p 140.25p 137.00p 137.75p 231098
14/05/2014 139.00p 140.49p 137.00p 137.00p 4318
13/05/2014 139.75p 139.75p 138.50p 139.00p 152
12/05/2014 139.00p 139.00p 135.00p 138.50p 13329
09/05/2014 138.00p 138.50p 135.00p 137.25p 3479
08/05/2014 139.75p 139.75p 135.89p 138.50p 1077
07/05/2014 140.25p 140.25p 137.25p 139.00p 9524
06/05/2014 142.00p 142.00p 139.00p 139.00p 33971
02/05/2014 140.00p 140.00p 135.75p 139.00p 1876
01/05/2014 141.00p 141.25p 141.00p 141.00p 5053
30/04/2014 140.00p 144.50p 140.00p 141.25p 65470
29/04/2014 140.25p 143.19p 136.00p 142.00p 90681
28/04/2014 145.00p 145.36p 140.32p 141.25p 130717
25/04/2014 145.00p 146.62p 145.00p 145.00p 6556
24/04/2014 148.00p 152.50p 146.00p 146.62p 1485000
23/04/2014 145.00p 146.00p 141.00p 146.00p 254454
22/04/2014 147.00p 148.50p 145.00p 146.00p 61400
17/04/2014 146.25p 150.48p 144.39p 148.50p 86215
16/04/2014 141.50p 145.50p 141.00p 144.25p 796627
15/04/2014 143.00p 146.25p 138.75p 138.75p 97303
14/04/2014 140.00p 144.12p 139.25p 143.00p 566051
11/04/2014 136.75p 140.25p 134.25p 139.25p 110800
10/04/2014 139.00p 139.00p 134.25p 134.25p 60226
09/04/2014 131.00p 135.00p 131.00p 134.25p 2210371
08/04/2014 133.00p 134.25p 131.00p 133.50p 148584
07/04/2014 130.25p 132.00p 129.00p 131.00p 177420
04/04/2014 127.25p 132.00p 127.00p 130.50p 217280
03/04/2014 127.00p 129.00p 127.00p 128.75p 6085
02/04/2014 133.00p 133.00p 127.69p 130.00p 33662
01/04/2014 129.25p 130.00p 125.00p 129.75p 99343
31/03/2014 125.00p 125.75p 125.00p 125.00p 28960
28/03/2014 124.00p 129.25p 121.55p 125.00p 780905
27/03/2014 121.00p 125.50p 119.40p 123.00p 388178
26/03/2014 110.00p 125.75p 108.25p 122.50p 658053
25/03/2014 112.00p 114.75p 108.00p 108.25p 277760
24/03/2014 115.00p 119.44p 103.25p 111.00p 760966
21/03/2014 143.00p 143.96p 109.63p 117.75p 2169880
20/03/2014 147.00p 150.00p 145.00p 145.00p 8616
19/03/2014 160.00p 160.00p 148.50p 150.00p 83892
18/03/2014 153.00p 165.25p 151.87p 153.75p 171205
17/03/2014 141.50p 150.25p 138.50p 149.00p 111780
14/03/2014 146.00p 147.75p 140.00p 144.00p 117246
13/03/2014 158.00p 158.00p 146.00p 146.00p 26917
12/03/2014 154.00p 155.50p 150.50p 150.50p 60382
11/03/2014 157.75p 157.75p 155.00p 155.50p 4004
10/03/2014 156.25p 156.25p 152.25p 156.00p 58128
07/03/2014 154.00p 157.50p 151.87p 156.00p 213504
06/03/2014 151.50p 154.00p 149.00p 153.00p 29695
05/03/2014 150.00p 152.61p 148.00p 149.00p 20460
04/03/2014 148.00p 156.00p 147.50p 150.00p 301643
03/03/2014 151.00p 159.00p 145.75p 148.00p 225773
28/02/2014 155.75p 160.00p 153.38p 159.00p 63627
27/02/2014 157.00p 161.00p 153.75p 156.75p 229678
26/02/2014 158.00p 158.00p 158.00p 158.00p 2055
25/02/2014 155.00p 157.75p 155.00p 157.00p 62536
24/02/2014 156.00p 157.50p 155.00p 156.25p 144116
21/02/2014 156.25p 158.50p 155.75p 157.25p 65239
20/02/2014 157.00p 158.00p 155.00p 155.75p 71883
19/02/2014 162.25p 162.25p 158.00p 159.50p 84379
18/02/2014 163.50p 163.50p 162.00p 163.50p 74748
17/02/2014 164.00p 164.00p 160.00p 162.50p 118276
14/02/2014 157.50p 163.00p 157.50p 162.75p 99756
13/02/2014 166.00p 166.00p 155.00p 159.00p 118213
12/02/2014 158.00p 165.00p 158.00p 165.00p 118361
11/02/2014 156.75p 159.00p 154.00p 159.00p 62560
10/02/2014 156.75p 156.75p 153.70p 154.00p 8398
07/02/2014 154.50p 157.03p 153.98p 154.00p 52604
06/02/2014 155.50p 157.25p 153.00p 154.00p 47911
05/02/2014 145.00p 158.75p 144.00p 153.00p 204717
04/02/2014 139.00p 144.00p 138.50p 144.00p 261913
03/02/2014 140.00p 143.00p 137.26p 140.50p 153249
31/01/2014 144.00p 146.00p 140.50p 143.00p 175494
30/01/2014 144.50p 145.00p 138.00p 142.00p 538912
29/01/2014 149.75p 149.75p 143.32p 145.00p 100466
28/01/2014 148.00p 149.00p 147.00p 148.00p 43562
27/01/2014 150.00p 152.00p 142.25p 148.50p 198277
24/01/2014 155.00p 156.50p 151.00p 153.50p 95690
23/01/2014 160.00p 161.00p 156.50p 156.50p 104920
22/01/2014 158.75p 158.75p 152.29p 158.50p 42779
21/01/2014 159.50p 159.75p 157.00p 157.00p 297293
20/01/2014 164.50p 164.50p 158.00p 159.50p 147264
17/01/2014 163.25p 165.00p 159.00p 159.00p 292671
16/01/2014 159.00p 162.07p 155.50p 160.00p 91867
15/01/2014 161.25p 163.00p 158.28p 160.00p 89022
14/01/2014 168.00p 168.00p 154.75p 163.00p 241385
13/01/2014 168.00p 168.00p 161.75p 162.75p 61198
10/01/2014 168.00p 168.00p 162.50p 164.00p 84503
09/01/2014 169.50p 169.50p 160.25p 166.00p 72061
08/01/2014 169.75p 169.75p 160.25p 161.50p 54486
07/01/2014 167.00p 170.00p 163.50p 164.25p 95399
06/01/2014 170.00p 170.25p 163.00p 170.00p 242562
03/01/2014 170.50p 173.50p 165.94p 170.00p 112589
02/01/2014 170.00p 175.83p 167.75p 170.50p 193489
31/12/2013 170.00p 174.00p 164.00p 172.00p 248841
30/12/2013 165.00p 166.50p 162.75p 164.00p 65751
27/12/2013 175.00p 175.00p 162.34p 166.00p 287418
24/12/2013 165.00p 172.00p 163.00p 172.00p 182519
23/12/2013 163.00p 164.25p 152.75p 164.25p 350722
20/12/2013 167.00p 169.25p 161.00p 164.25p 972171
19/12/2013 178.00p 179.00p 167.25p 169.25p 682218
18/12/2013 164.00p 210.25p 160.00p 176.25p 3285399
17/12/2013 213.25p 220.50p 207.75p 210.25p 333229
16/12/2013 226.00p 229.75p 210.00p 215.00p 420972
13/12/2013 218.50p 233.75p 206.50p 227.50p 1174200
12/12/2013 276.75p 299.00p 197.00p 215.25p 3699588
11/12/2013 280.00p 289.00p 265.25p 273.00p 919504
10/12/2013 290.00p 290.00p 272.00p 276.50p 707739
09/12/2013 285.00p 290.00p 283.00p 286.00p 292765
06/12/2013 298.50p 300.00p 285.50p 285.50p 1357308
05/12/2013 325.00p 330.00p 292.00p 300.00p 2925215
04/12/2013 285.00p 339.75p 278.00p 328.00p 3428147
03/12/2013 265.00p 287.50p 255.55p 270.50p 2025496
02/12/2013 268.00p 269.00p 265.00p 265.00p 195686
29/11/2013 267.00p 269.25p 265.00p 267.00p 69511
28/11/2013 263.00p 269.40p 261.50p 267.00p 456452
27/11/2013 262.00p 265.00p 257.09p 265.00p 589322
26/11/2013 260.00p 262.00p 255.25p 262.00p 256995
25/11/2013 255.00p 256.00p 231.00p 253.00p 499389
22/11/2013 263.00p 263.25p 255.25p 256.00p 757446
21/11/2013 265.00p 265.00p 254.75p 260.00p 1635629
20/11/2013 261.50p 267.00p 261.50p 263.00p 691748
19/11/2013 263.00p 269.00p 261.00p 263.00p 331065
18/11/2013 262.00p 269.00p 260.50p 261.00p 483451
15/11/2013 257.75p 265.25p 257.75p 262.00p 970070
14/11/2013 257.00p 260.00p 252.50p 257.00p 148724
13/11/2013 260.00p 262.00p 257.00p 259.00p 164530
12/11/2013 263.50p 274.75p 260.50p 260.50p 1215324
11/11/2013 255.00p 265.05p 253.00p 265.00p 313804
08/11/2013 240.25p 255.95p 240.25p 253.00p 422782
07/11/2013 245.00p 256.75p 242.00p 244.25p 487803
06/11/2013 243.00p 250.00p 238.00p 240.75p 146844
05/11/2013 244.50p 245.00p 237.50p 238.00p 400861
04/11/2013 245.00p 245.75p 241.50p 245.00p 110402
01/11/2013 247.00p 268.25p 238.00p 245.00p 1291590
31/10/2013 220.00p 247.00p 220.00p 238.00p 1596237
30/10/2013 220.00p 226.57p 217.00p 220.00p 509290
29/10/2013 204.00p 216.75p 204.00p 214.25p 165705
28/10/2013 211.50p 215.00p 211.50p 213.50p 39176
25/10/2013 200.00p 214.75p 200.00p 214.75p 96176
24/10/2013 212.00p 213.00p 206.00p 206.00p 181623
23/10/2013 216.50p 217.55p 212.00p 212.00p 127947
22/10/2013 218.50p 218.50p 211.00p 217.00p 75090
21/10/2013 216.00p 216.00p 211.00p 211.00p 130183
18/10/2013 210.00p 224.79p 210.00p 215.00p 282568
17/10/2013 215.00p 215.00p 207.06p 212.00p 102244
16/10/2013 207.75p 215.00p 205.75p 215.00p 164724
15/10/2013 212.00p 214.12p 206.00p 206.00p 36250
14/10/2013 199.00p 212.00p 199.00p 210.00p 172501
11/10/2013 202.75p 204.50p 197.00p 203.00p 72554
10/10/2013 205.00p 207.28p 180.68p 203.00p 298384
09/10/2013 205.00p 209.50p 200.00p 204.00p 146571
08/10/2013 207.50p 215.00p 201.00p 204.00p 63442
07/10/2013 210.00p 215.00p 208.00p 215.00p 51229
04/10/2013 210.00p 214.50p 208.00p 210.00p 29141
03/10/2013 215.00p 216.00p 207.50p 210.00p 91835
02/10/2013 213.00p 216.62p 212.94p 214.00p 222962
01/10/2013 208.00p 215.00p 208.00p 214.50p 612769
30/09/2013 217.00p 218.00p 205.90p 208.00p 1115446
27/09/2013 207.00p 218.00p 205.00p 218.00p 253425
26/09/2013 200.00p 205.00p 200.00p 205.00p 51312
25/09/2013 196.75p 200.00p 195.71p 200.00p 108681
24/09/2013 198.00p 199.00p 196.50p 198.00p 56934
23/09/2013 204.75p 205.00p 197.00p 197.00p 75342
20/09/2013 203.00p 220.50p 198.00p 198.00p 919128
19/09/2013 195.00p 224.20p 194.15p 206.00p 1787457
18/09/2013 158.50p 199.00p 156.00p 195.50p 1503200
17/09/2013 160.00p 161.00p 154.19p 156.00p 50642
16/09/2013 154.00p 159.00p 152.35p 155.25p 153427
13/09/2013 151.00p 153.50p 151.00p 152.75p 105907
12/09/2013 148.00p 152.13p 148.00p 151.25p 67868
11/09/2013 144.00p 151.50p 140.50p 148.00p 266387
10/09/2013 141.00p 145.50p 137.98p 145.50p 55887
09/09/2013 138.75p 139.50p 135.47p 139.00p 54631
06/09/2013 138.50p 139.52p 136.00p 139.00p 48864
05/09/2013 135.00p 139.00p 134.25p 139.00p 30375
04/09/2013 139.75p 140.00p 136.00p 139.75p 15667
03/09/2013 141.00p 142.00p 129.50p 140.00p 85104
02/09/2013 140.00p 140.00p 136.50p 140.00p 9250
30/08/2013 138.63p 140.00p 137.53p 140.00p 11230
29/08/2013 135.00p 139.25p 132.50p 139.25p 79450
28/08/2013 132.25p 134.75p 131.00p 133.00p 52752
27/08/2013 135.00p 135.10p 129.00p 134.00p 67005
23/08/2013 130.75p 137.00p 130.00p 135.00p 37200
22/08/2013 132.94p 136.00p 132.94p 136.00p 3850
21/08/2013 130.00p 135.00p 129.00p 135.00p 18504
20/08/2013 130.00p 135.00p 130.00p 135.00p 74595
19/08/2013 136.25p 136.25p 131.00p 135.00p 19615

*Close Price adjusted for both dividends and splits