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
27/10/2006 25.20p 25.20p 25.10p 25.10p 0
26/10/2006 25.10p 25.10p 25.10p 25.10p 0
25/10/2006 25.10p 25.10p 25.10p 25.10p 0
24/10/2006 25.10p 25.10p 25.10p 25.10p 0
23/10/2006 25.10p 25.10p 25.10p 25.10p 0
20/10/2006 25.10p 25.10p 25.10p 25.10p 0
19/10/2006 25.10p 25.10p 25.10p 25.10p 0
18/10/2006 25.10p 25.10p 25.10p 25.10p 0
17/10/2006 25.10p 25.10p 25.10p 25.10p 0
16/10/2006 25.10p 25.10p 25.10p 25.10p 0
13/10/2006 25.10p 25.10p 25.10p 25.10p 0
12/10/2006 25.10p 25.10p 25.10p 25.10p 0
11/10/2006 25.10p 25.10p 25.10p 25.10p 0
10/10/2006 25.10p 25.10p 25.10p 25.10p 7
09/10/2006 25.10p 25.65p 25.10p 25.10p 29880
06/10/2006 25.10p 25.10p 25.10p 25.10p 0
05/10/2006 25.15p 25.15p 25.15p 25.15p 0
04/10/2006 25.15p 25.15p 25.15p 25.15p 12941
03/10/2006 25.15p 25.15p 25.15p 25.15p 0
02/10/2006 25.10p 25.10p 25.10p 25.10p 0
29/09/2006 25.10p 25.10p 25.10p 25.10p 388370
28/09/2006 25.00p 25.10p 25.00p 25.10p 0
27/09/2006 24.95p 25.00p 24.95p 25.00p 0
26/09/2006 25.00p 25.70p 25.00p 25.00p 753
25/09/2006 25.00p 25.00p 25.00p 25.00p 0
22/09/2006 25.00p 25.70p 25.00p 25.00p 0
21/09/2006 24.95p 24.95p 24.95p 24.95p 4400
20/09/2006 24.95p 24.95p 24.95p 24.95p 0
19/09/2006 24.95p 24.95p 24.95p 24.95p 0
18/09/2006 24.95p 24.95p 24.95p 24.95p 0
15/09/2006 24.95p 24.95p 24.95p 24.95p 0
14/09/2006 24.95p 24.95p 24.95p 24.95p 0
13/09/2006 24.95p 24.95p 24.95p 24.95p 0
12/09/2006 24.95p 24.95p 24.95p 24.95p 0
11/09/2006 24.95p 24.95p 24.95p 24.95p 0
08/09/2006 24.95p 24.95p 24.95p 24.95p 0
07/09/2006 24.95p 24.95p 24.95p 24.95p 0
06/09/2006 24.95p 24.95p 24.95p 24.95p 0
05/09/2006 25.00p 25.00p 25.00p 25.00p 0
04/09/2006 25.00p 25.00p 25.00p 25.00p 0
01/09/2006 25.00p 25.00p 25.00p 25.00p 0
31/08/2006 25.00p 25.00p 25.00p 25.00p 1181
30/08/2006 24.95p 24.95p 24.95p 24.95p 0
29/08/2006 25.25p 25.25p 24.95p 24.95p 4000
25/08/2006 25.25p 25.25p 25.25p 25.25p 1200
24/08/2006 25.25p 25.25p 25.25p 25.25p 1200
23/08/2006 25.35p 25.35p 25.25p 25.25p 3000
22/08/2006 25.40p 25.40p 25.35p 25.35p 600
21/08/2006 25.40p 25.40p 25.40p 25.40p 0
18/08/2006 25.40p 25.40p 25.40p 25.40p 0
17/08/2006 25.40p 25.40p 25.40p 25.40p 0
16/08/2006 25.40p 25.40p 25.40p 25.40p 2639
15/08/2006 25.25p 25.40p 25.25p 25.40p 65969
14/08/2006 24.80p 24.80p 24.80p 24.80p 4099
11/08/2006 24.75p 24.75p 24.75p 24.75p 0
10/08/2006 24.85p 24.85p 24.85p 24.85p 0
09/08/2006 24.85p 24.85p 24.85p 24.85p 750
08/08/2006 24.85p 24.85p 24.85p 24.85p 0
07/08/2006 24.85p 26.60p 24.85p 24.85p 0
04/08/2006 24.75p 24.75p 24.75p 24.75p 0
03/08/2006 24.75p 24.75p 24.75p 24.75p 0
02/08/2006 24.75p 24.75p 24.75p 24.75p 0
01/08/2006 24.75p 24.75p 24.75p 24.75p 0
31/07/2006 26.00p 26.00p 24.75p 24.75p 0
28/07/2006 25.95p 25.95p 24.50p 24.75p 600
27/07/2006 25.90p 25.90p 24.75p 24.75p 0
26/07/2006 25.50p 25.50p 24.50p 24.75p 1200
25/07/2006 25.50p 25.50p 25.50p 25.50p 300
24/07/2006 25.50p 25.50p 25.50p 25.50p 0
21/07/2006 25.65p 25.65p 24.90p 25.50p 1000
20/07/2006 25.60p 25.60p 25.60p 25.60p 0
19/07/2006 25.75p 25.75p 25.50p 25.50p 0
18/07/2006 25.75p 25.75p 25.75p 25.75p 1000
17/07/2006 25.75p 25.75p 25.75p 25.75p 242
14/07/2006 25.75p 25.75p 25.75p 25.75p 0
13/07/2006 25.75p 25.75p 25.75p 25.75p 0
12/07/2006 25.75p 27.25p 25.75p 25.75p 0
11/07/2006 25.75p 25.75p 25.75p 25.75p 0
10/07/2006 25.75p 25.75p 25.75p 25.75p 0
07/07/2006 25.75p 25.75p 25.75p 25.75p 1395
06/07/2006 25.75p 25.75p 25.75p 25.75p 0
05/07/2006 25.75p 25.75p 25.75p 25.75p 0
04/07/2006 25.75p 25.75p 25.75p 25.75p 0
03/07/2006 25.75p 25.75p 25.75p 25.75p 0
30/06/2006 26.00p 26.00p 25.75p 25.75p 1000
29/06/2006 26.00p 26.00p 26.00p 26.00p 0
28/06/2006 26.00p 26.00p 26.00p 26.00p 0
27/06/2006 26.00p 26.00p 26.00p 26.00p 0
26/06/2006 26.15p 26.15p 26.15p 26.15p 0
23/06/2006 26.15p 26.15p 26.15p 26.15p 0
22/06/2006 26.15p 26.15p 26.15p 26.15p 0
21/06/2006 26.15p 26.15p 26.15p 26.15p 407
20/06/2006 26.15p 26.15p 26.15p 26.15p 1143
19/06/2006 26.30p 26.30p 25.90p 26.15p 0
16/06/2006 26.35p 26.35p 26.35p 26.35p 0
15/06/2006 26.30p 26.30p 26.30p 26.30p 410
14/06/2006 26.25p 26.25p 26.25p 26.25p 584
13/06/2006 26.50p 26.50p 26.25p 26.25p 1000
12/06/2006 26.55p 26.55p 26.55p 26.55p 0
09/06/2006 26.55p 26.55p 26.55p 26.55p 1000
08/06/2006 26.60p 26.60p 26.60p 26.60p 11000
07/06/2006 27.50p 27.50p 26.65p 26.65p 1000
06/06/2006 27.55p 27.55p 27.50p 27.50p 2410
05/06/2006 27.60p 27.60p 27.60p 27.60p 0
02/06/2006 27.50p 27.50p 27.50p 27.50p 0
01/06/2006 27.75p 27.75p 27.50p 27.50p 840
31/05/2006 29.30p 29.30p 27.75p 27.75p 0
30/05/2006 29.10p 29.10p 27.75p 27.75p 1669
26/05/2006 28.00p 28.00p 27.75p 27.75p 4083
25/05/2006 28.00p 28.00p 28.00p 28.00p 0
24/05/2006 28.00p 28.00p 28.00p 28.00p 0
23/05/2006 28.05p 29.70p 28.05p 28.05p 0
22/05/2006 28.00p 29.40p 28.00p 28.00p 40
19/05/2006 29.75p 29.75p 28.05p 28.05p 0
18/05/2006 28.05p 28.05p 28.05p 28.05p 0
17/05/2006 28.10p 29.80p 28.10p 28.10p 55500
16/05/2006 28.00p 28.00p 28.00p 28.00p 23000
15/05/2006 28.10p 28.10p 28.10p 28.10p 79420
12/05/2006 28.05p 28.05p 28.05p 28.05p 0
11/05/2006 28.00p 28.00p 28.00p 28.00p 1152
10/05/2006 28.00p 28.00p 28.00p 28.00p 0
09/05/2006 28.00p 28.00p 28.00p 28.00p 800
08/05/2006 29.30p 29.30p 28.00p 28.00p 5000
05/05/2006 28.00p 29.15p 28.00p 28.00p 6800
04/05/2006 28.00p 28.00p 28.00p 28.00p 0
03/05/2006 28.25p 28.25p 27.75p 28.00p 110000
02/05/2006 28.05p 28.05p 28.05p 28.05p 11080
28/04/2006 28.00p 28.00p 28.00p 28.00p 2251
27/04/2006 29.05p 29.05p 28.00p 28.00p 180304
26/04/2006 28.00p 28.00p 28.00p 28.00p 0
25/04/2006 28.00p 28.00p 28.00p 28.00p 0
24/04/2006 28.00p 28.00p 28.00p 28.00p 46245
21/04/2006 28.00p 28.00p 28.00p 28.00p 0
20/04/2006 28.00p 28.00p 28.00p 28.00p 0
19/04/2006 28.00p 28.00p 28.00p 28.00p 0
18/04/2006 28.00p 28.80p 28.00p 28.00p 0
13/04/2006 28.00p 28.00p 28.00p 28.00p 11000
12/04/2006 28.00p 28.00p 28.00p 28.00p 31800
11/04/2006 28.00p 28.00p 28.00p 28.00p 0
10/04/2006 28.00p 28.00p 28.00p 28.00p 0
07/04/2006 28.00p 28.00p 28.00p 28.00p 0
06/04/2006 28.00p 28.00p 28.00p 28.00p 0
05/04/2006 28.00p 28.00p 28.00p 28.00p 0
04/04/2006 27.75p 28.00p 27.75p 28.00p 0
03/04/2006 27.50p 27.75p 27.50p 27.75p 2000
31/03/2006 27.50p 27.50p 27.50p 27.50p 144242
30/03/2006 27.50p 27.50p 27.50p 27.50p 0
29/03/2006 27.50p 27.50p 27.50p 27.50p 0
28/03/2006 28.00p 28.00p 27.50p 27.50p 3753
27/03/2006 28.00p 28.00p 28.00p 28.00p 0
24/03/2006 28.00p 28.00p 28.00p 28.00p 24000
23/03/2006 28.45p 28.45p 28.00p 28.00p 130000
22/03/2006 29.75p 29.75p 28.75p 28.75p 343
21/03/2006 29.75p 29.75p 29.75p 29.75p 0
20/03/2006 29.75p 29.75p 29.75p 29.75p 0
17/03/2006 29.75p 29.75p 29.75p 29.75p 0
16/03/2006 29.75p 29.75p 29.75p 29.75p 0
15/03/2006 27.25p 27.25p 27.25p 27.25p 0
14/03/2006 27.25p 27.25p 27.25p 27.25p 0
13/03/2006 27.25p 27.25p 27.25p 27.25p 0
10/03/2006 27.25p 27.25p 27.25p 27.25p 0
09/03/2006 27.25p 27.25p 27.25p 27.25p 0
08/03/2006 27.25p 27.25p 27.25p 27.25p 0
07/03/2006 27.25p 27.25p 27.25p 27.25p 0
06/03/2006 27.25p 27.25p 27.25p 27.25p 0
03/03/2006 27.25p 27.25p 27.25p 27.25p 0
02/03/2006 27.25p 27.25p 27.25p 27.25p 0
01/03/2006 27.25p 27.25p 27.25p 27.25p 0
28/02/2006 27.25p 27.25p 27.25p 27.25p 0
27/02/2006 27.25p 27.25p 27.25p 27.25p 0
24/02/2006 27.25p 27.25p 27.25p 27.25p 0
23/02/2006 27.25p 27.25p 27.25p 27.25p 0
22/02/2006 27.25p 27.25p 27.25p 27.25p 0
21/02/2006 27.25p 27.25p 27.20p 27.25p 30768
20/02/2006 27.25p 27.25p 27.25p 27.25p 0
17/02/2006 27.20p 27.20p 27.20p 27.20p 0
16/02/2006 27.25p 27.25p 27.25p 27.25p 0
15/02/2006 27.20p 27.20p 27.20p 27.20p 0
14/02/2006 27.25p 27.25p 27.25p 27.25p 0
13/02/2006 27.25p 27.25p 27.25p 27.25p 0
10/02/2006 27.25p 27.25p 27.25p 27.25p 62800
09/02/2006 27.25p 27.25p 27.20p 27.25p 90
08/02/2006 27.25p 27.25p 27.25p 27.25p 0
07/02/2006 27.00p 27.35p 26.95p 27.25p 0
06/02/2006 27.00p 27.00p 26.95p 26.95p 90
03/02/2006 27.00p 27.00p 27.00p 27.00p 0
02/02/2006 26.75p 27.00p 26.65p 27.00p 0
01/02/2006 26.55p 26.65p 26.55p 26.65p 90
31/01/2006 26.55p 26.55p 26.30p 26.55p 0
30/01/2006 26.55p 26.55p 26.30p 26.55p 200
27/01/2006 26.35p 26.35p 26.30p 26.30p 0
26/01/2006 26.35p 26.55p 26.35p 26.35p 0
25/01/2006 26.35p 26.35p 26.35p 26.35p 0
24/01/2006 26.30p 26.50p 26.35p 26.35p 0
23/01/2006 26.20p 26.30p 26.20p 26.30p 0
20/01/2006 26.20p 26.20p 26.20p 26.20p 0
19/01/2006 26.25p 26.25p 26.20p 26.20p 0
18/01/2006 26.25p 26.25p 26.25p 26.25p 0
17/01/2006 26.25p 26.25p 26.25p 26.25p 0
16/01/2006 26.25p 26.25p 26.25p 26.25p 0

*Close Price adjusted for both dividends and splits