Energy XXI (Bermuda) (Reg S) (EXXS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Energy XXI (Bermuda) (Reg S)

Date Open High Low Close* Volume
14/08/2007 28.88p 28.88p 28.88p 28.88p 0
13/08/2007 29.00p 29.00p 29.00p 29.00p 0
10/08/2007 29.25p 29.25p 29.00p 29.00p 0
09/08/2007 29.50p 29.50p 29.25p 29.25p 0
08/08/2007 29.50p 29.50p 29.50p 29.50p 0
07/08/2007 29.50p 29.50p 29.50p 29.50p 440
06/08/2007 29.50p 29.50p 29.50p 29.50p 0
03/08/2007 29.50p 29.50p 29.50p 29.50p 10000
02/08/2007 29.50p 29.50p 29.50p 29.50p 0
01/08/2007 29.50p 29.50p 29.50p 29.50p 0
31/07/2007 29.50p 29.50p 29.50p 29.50p 0
30/07/2007 29.50p 29.50p 29.50p 29.50p 0
27/07/2007 29.50p 29.50p 29.50p 29.50p 0
26/07/2007 29.50p 29.50p 29.50p 29.50p 365
25/07/2007 29.43p 29.50p 29.43p 29.50p 0
24/07/2007 29.50p 29.50p 29.50p 29.50p 31
23/07/2007 29.50p 29.50p 29.50p 29.50p 1656
20/07/2007 29.50p 29.50p 29.50p 29.50p 0
19/07/2007 29.50p 29.50p 29.50p 29.50p 8700
18/07/2007 29.50p 29.50p 29.50p 29.50p 0
17/07/2007 29.50p 29.50p 29.50p 29.50p 3556
16/07/2007 29.50p 29.50p 29.50p 29.50p 0
13/07/2007 29.75p 29.75p 29.50p 29.50p 3000
12/07/2007 29.75p 29.75p 29.75p 29.75p 0
11/07/2007 29.75p 29.75p 29.75p 29.75p 77
10/07/2007 30.25p 30.25p 29.75p 29.75p 40
09/07/2007 29.75p 29.75p 29.75p 29.75p 26320
06/07/2007 29.75p 29.75p 29.75p 29.75p 0
05/07/2007 29.75p 29.75p 29.75p 29.75p 4119
04/07/2007 29.75p 29.75p 29.75p 29.75p 303
03/07/2007 30.25p 30.25p 29.75p 29.75p 6409
02/07/2007 30.25p 30.65p 30.25p 30.25p 0
29/06/2007 30.25p 30.55p 30.25p 30.25p 0
28/06/2007 30.25p 30.25p 30.25p 30.25p 3404
27/06/2007 30.25p 30.25p 30.25p 30.25p 0
26/06/2007 30.25p 30.25p 30.25p 30.25p 2050
25/06/2007 30.25p 30.25p 30.25p 30.25p 0
22/06/2007 30.25p 30.25p 30.25p 30.25p 11650
21/06/2007 30.25p 30.25p 30.25p 30.25p 0
20/06/2007 30.25p 30.25p 30.25p 30.25p 31
19/06/2007 30.00p 30.25p 29.75p 30.25p 1229
18/06/2007 28.75p 29.75p 28.75p 29.75p 2000
15/06/2007 28.25p 28.25p 28.25p 28.25p 10000
14/06/2007 28.20p 28.50p 28.20p 28.20p 200
13/06/2007 27.75p 28.15p 27.75p 28.15p 0
12/06/2007 27.00p 27.50p 27.00p 27.50p 15000
11/06/2007 27.25p 27.25p 26.50p 27.25p 0
08/06/2007 27.00p 27.00p 27.00p 27.00p 0
07/06/2007 27.00p 27.00p 27.00p 27.00p 0
06/06/2007 27.00p 27.00p 27.00p 27.00p 1000
05/06/2007 25.90p 27.15p 25.90p 27.15p 98
04/06/2007 25.90p 26.00p 25.05p 25.90p 5000
01/06/2007 25.90p 25.90p 25.90p 25.90p 4403
31/05/2007 25.90p 25.90p 25.90p 25.90p 200
30/05/2007 25.90p 25.90p 25.90p 25.90p 5000
29/05/2007 25.90p 25.90p 25.90p 25.90p 0
25/05/2007 25.65p 25.90p 25.65p 25.90p 382
24/05/2007 25.65p 25.65p 25.65p 25.65p 181194
23/05/2007 24.40p 25.40p 24.40p 25.40p 11300
22/05/2007 24.40p 24.40p 24.40p 24.40p 80000
21/05/2007 24.40p 24.40p 24.40p 24.40p 18000
18/05/2007 24.15p 24.25p 23.75p 24.25p 0
17/05/2007 24.00p 24.15p 24.00p 24.15p 56000
16/05/2007 24.00p 24.00p 24.00p 24.00p 12000
15/05/2007 24.00p 24.00p 24.00p 24.00p 1000
14/05/2007 24.00p 24.00p 24.00p 24.00p 0
11/05/2007 24.00p 24.00p 24.00p 24.00p 33500
10/05/2007 24.00p 24.00p 24.00p 24.00p 1600
09/05/2007 24.00p 24.00p 24.00p 24.00p 7000
08/05/2007 24.00p 24.00p 24.00p 24.00p 700
04/05/2007 23.90p 23.90p 23.90p 23.90p 1208
03/05/2007 23.90p 23.90p 23.50p 23.90p 0
02/05/2007 23.90p 23.90p 23.90p 23.90p 165
01/05/2007 23.50p 23.90p 23.50p 23.90p 1920
30/04/2007 23.90p 23.90p 23.90p 23.90p 0
27/04/2007 23.90p 23.90p 23.90p 23.90p 900
26/04/2007 23.90p 24.00p 23.90p 23.90p 26340
25/04/2007 23.90p 23.90p 23.90p 23.90p 0
24/04/2007 23.90p 23.95p 23.50p 23.90p 0
23/04/2007 23.90p 23.90p 23.90p 23.90p 0
20/04/2007 23.90p 23.90p 23.90p 23.90p 0
19/04/2007 23.90p 23.90p 23.90p 23.90p 325
18/04/2007 23.90p 24.10p 23.50p 23.90p 0
17/04/2007 23.90p 23.90p 23.50p 23.90p 0
16/04/2007 23.90p 23.90p 23.90p 23.90p 0
13/04/2007 23.90p 23.90p 23.90p 23.90p 200
12/04/2007 23.90p 23.90p 23.90p 23.90p 0
11/04/2007 23.90p 23.90p 23.90p 23.90p 0
10/04/2007 23.90p 23.90p 23.90p 23.90p 0
05/04/2007 23.90p 23.90p 23.90p 23.90p 0
04/04/2007 23.90p 23.90p 23.90p 23.90p 200
03/04/2007 23.50p 23.90p 23.50p 23.90p 750
02/04/2007 23.90p 23.90p 23.90p 23.90p 3302
30/03/2007 23.50p 23.90p 23.50p 23.90p 0
29/03/2007 23.90p 23.90p 23.90p 23.90p 94000
28/03/2007 24.00p 24.00p 24.00p 24.00p 0
27/03/2007 24.00p 24.00p 24.00p 24.00p 5000
26/03/2007 24.00p 24.00p 24.00p 24.00p 0
23/03/2007 24.00p 24.00p 23.60p 24.00p 0
22/03/2007 24.00p 24.00p 24.00p 24.00p 0
21/03/2007 24.00p 24.00p 24.00p 24.00p 784
20/03/2007 24.00p 24.00p 24.00p 24.00p 1540
19/03/2007 24.00p 24.00p 24.00p 24.00p 0
16/03/2007 24.00p 24.00p 24.00p 24.00p 0
15/03/2007 24.00p 24.00p 24.00p 24.00p 0
14/03/2007 24.00p 24.00p 24.00p 24.00p 0
13/03/2007 24.00p 24.00p 23.15p 24.00p 2500
12/03/2007 24.00p 24.00p 24.00p 24.00p 212
09/03/2007 24.00p 24.00p 24.00p 24.00p 0
08/03/2007 24.00p 24.00p 24.00p 24.00p 0
07/03/2007 24.00p 24.00p 24.00p 24.00p 200
06/03/2007 24.00p 24.00p 24.00p 24.00p 0
05/03/2007 24.00p 24.00p 24.00p 24.00p 0
02/03/2007 24.00p 24.00p 24.00p 24.00p 1595
01/03/2007 24.00p 24.00p 24.00p 24.00p 0
28/02/2007 24.00p 24.00p 23.55p 24.00p 120
27/02/2007 24.00p 25.00p 24.00p 24.00p 6000
26/02/2007 24.00p 24.00p 24.00p 24.00p 0
23/02/2007 24.00p 24.00p 24.00p 24.00p 0
22/02/2007 24.00p 24.00p 24.00p 24.00p 40
21/02/2007 24.00p 24.00p 24.00p 24.00p 0
20/02/2007 24.00p 24.00p 24.00p 24.00p 0
19/02/2007 24.00p 24.00p 24.00p 24.00p 0
16/02/2007 24.00p 24.00p 24.00p 24.00p 0
15/02/2007 24.00p 25.05p 23.95p 24.00p 0
14/02/2007 24.00p 24.00p 24.00p 24.00p 313
13/02/2007 24.00p 24.00p 24.00p 24.00p 2077
12/02/2007 24.00p 24.00p 24.00p 24.00p 0
09/02/2007 24.00p 24.00p 24.00p 24.00p 200
08/02/2007 24.00p 24.00p 24.00p 24.00p 0
07/02/2007 24.00p 24.00p 24.00p 24.00p 0
06/02/2007 24.00p 24.00p 24.00p 24.00p 0
05/02/2007 24.00p 24.00p 24.00p 24.00p 0
02/02/2007 24.00p 24.00p 24.00p 24.00p 0
01/02/2007 24.00p 24.00p 24.00p 24.00p 5296
31/01/2007 24.00p 24.00p 24.00p 24.00p 1212
30/01/2007 24.00p 24.00p 24.00p 24.00p 1000
29/01/2007 24.00p 24.00p 24.00p 24.00p 0
26/01/2007 24.00p 24.00p 24.00p 24.00p 0
25/01/2007 24.25p 24.25p 24.00p 24.00p 30
24/01/2007 24.25p 24.25p 24.25p 24.25p 115
23/01/2007 24.25p 24.25p 24.25p 24.25p 300
22/01/2007 24.25p 24.25p 24.25p 24.25p 0
19/01/2007 24.25p 24.25p 24.25p 24.25p 0
18/01/2007 24.50p 24.50p 24.25p 24.25p 2000
17/01/2007 24.50p 24.50p 24.50p 24.50p 0
16/01/2007 24.50p 24.50p 24.50p 24.50p 0
15/01/2007 24.50p 24.50p 24.50p 24.50p 0
12/01/2007 24.50p 24.50p 24.50p 24.50p 0
11/01/2007 24.50p 24.50p 24.50p 24.50p 0
10/01/2007 24.50p 24.50p 24.50p 24.50p 0
09/01/2007 24.50p 24.50p 24.50p 24.50p 0
08/01/2007 24.50p 24.50p 24.50p 24.50p 0
05/01/2007 24.50p 24.75p 24.50p 24.50p 0
04/01/2007 24.50p 24.50p 24.50p 24.50p 2200
03/01/2007 24.50p 24.50p 24.50p 24.50p 0
02/01/2007 24.50p 25.70p 24.50p 24.50p 0
29/12/2006 24.50p 24.50p 24.50p 24.50p 4077
28/12/2006 24.50p 24.50p 24.50p 24.50p 760
27/12/2006 24.50p 24.50p 24.50p 24.50p 0
22/12/2006 24.50p 24.50p 24.50p 24.50p 0
21/12/2006 24.50p 25.70p 24.50p 24.50p 0
20/12/2006 25.85p 25.85p 24.50p 24.50p 0
19/12/2006 25.35p 25.35p 24.50p 24.50p 0
18/12/2006 24.50p 24.50p 24.50p 24.50p 1500
15/12/2006 24.50p 24.50p 24.50p 24.50p 0
14/12/2006 24.50p 25.60p 24.50p 24.50p 0
13/12/2006 24.50p 24.50p 24.50p 24.50p 0
12/12/2006 24.75p 24.75p 24.50p 24.50p 0
11/12/2006 25.10p 25.10p 24.75p 24.75p 1700
08/12/2006 25.10p 25.10p 25.10p 25.10p 0
07/12/2006 25.10p 25.10p 25.10p 25.10p 0
06/12/2006 25.10p 25.10p 25.10p 25.10p 1172
05/12/2006 25.10p 25.70p 25.00p 25.70p 0
04/12/2006 25.10p 25.10p 25.10p 25.10p 65
01/12/2006 25.25p 26.15p 24.50p 25.10p 600
30/11/2006 25.20p 25.90p 25.15p 25.15p 0
29/11/2006 25.15p 25.85p 25.15p 25.15p 0
28/11/2006 25.10p 25.70p 25.10p 25.10p 0
27/11/2006 25.30p 26.15p 25.10p 25.10p 1200
24/11/2006 25.15p 25.15p 25.15p 25.15p 0
23/11/2006 25.15p 25.85p 25.15p 25.15p 1276
22/11/2006 25.10p 25.10p 25.10p 25.10p 22520
21/11/2006 25.10p 25.65p 25.10p 25.10p 0
20/11/2006 25.10p 25.10p 25.10p 25.10p 0
17/11/2006 25.50p 25.50p 25.50p 25.10p 1000
16/11/2006 25.10p 25.10p 25.10p 25.10p 2840
15/11/2006 25.10p 25.10p 25.10p 25.10p 0
14/11/2006 25.10p 25.10p 25.10p 25.10p 0
13/11/2006 25.15p 25.15p 25.15p 25.15p 0
10/11/2006 25.10p 25.10p 25.10p 25.10p 0
09/11/2006 25.10p 25.75p 25.10p 25.10p 0
08/11/2006 25.10p 25.75p 25.10p 25.75p 0
07/11/2006 25.10p 25.10p 25.10p 25.10p 1395
06/11/2006 25.10p 25.10p 25.10p 25.10p 193
03/11/2006 25.10p 25.10p 25.10p 25.10p 0
02/11/2006 25.10p 25.75p 25.10p 25.10p 0
01/11/2006 25.10p 25.10p 25.10p 25.10p 0
31/10/2006 25.10p 25.10p 25.10p 25.10p 1976
30/10/2006 25.65p 25.65p 25.10p 25.10p 2780

*Close Price adjusted for both dividends and splits