Xplorer (XPL) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xplorer

Date Open High Low Close* Volume
06/06/2014 46.50p 46.50p 45.00p 45.50p 3633
05/06/2014 46.50p 46.97p 45.00p 46.50p 32577
04/06/2014 46.50p 48.00p 46.50p 46.50p 74587
03/06/2014 46.50p 46.92p 46.50p 46.50p 6328
02/06/2014 46.50p 48.00p 45.30p 46.50p 80660
30/05/2014 46.50p 48.00p 46.50p 46.50p 15000
29/05/2014 46.50p 47.25p 45.50p 46.50p 0
28/05/2014 46.50p 47.25p 45.50p 46.50p 16100
27/05/2014 46.50p 47.25p 46.50p 46.50p 10504
23/05/2014 46.50p 46.50p 46.00p 46.50p 0
22/05/2014 46.50p 46.50p 46.00p 46.50p 20000
21/05/2014 46.50p 47.54p 46.50p 46.50p 5206
20/05/2014 46.50p 47.66p 46.50p 46.50p 18326
19/05/2014 46.50p 46.50p 45.48p 46.50p 2000
16/05/2014 46.50p 47.88p 46.50p 46.50p 4053
15/05/2014 47.00p 47.64p 46.25p 46.50p 10978
14/05/2014 48.25p 48.93p 47.00p 47.00p 10136
13/05/2014 49.00p 51.50p 48.05p 48.25p 0
12/05/2014 50.00p 51.50p 48.05p 50.00p 52020
09/05/2014 50.00p 51.75p 50.00p 50.00p 67500
08/05/2014 50.00p 50.40p 46.98p 50.00p 61200
07/05/2014 50.00p 51.00p 49.15p 50.00p 67141
06/05/2014 50.50p 51.95p 49.15p 50.00p 3937
02/05/2014 49.00p 52.11p 48.50p 50.50p 73395
01/05/2014 44.00p 50.00p 44.00p 49.00p 86448
30/04/2014 43.00p 44.00p 43.00p 44.00p 15510
29/04/2014 43.00p 45.00p 43.00p 43.00p 0
28/04/2014 43.00p 45.00p 43.00p 43.00p 0
25/04/2014 45.00p 45.00p 43.00p 43.00p 15172
24/04/2014 45.00p 45.57p 45.00p 45.00p 7580
23/04/2014 45.00p 45.00p 44.10p 45.00p 3250
22/04/2014 45.50p 45.50p 44.30p 45.00p 5972
17/04/2014 45.50p 45.50p 44.30p 45.50p 0
16/04/2014 45.50p 45.50p 44.30p 45.50p 0
15/04/2014 45.50p 45.50p 44.30p 45.50p 27183
14/04/2014 45.50p 46.57p 45.50p 45.50p 15971
11/04/2014 45.50p 48.00p 45.50p 45.50p 0
10/04/2014 47.00p 48.00p 45.50p 45.50p 115153
09/04/2014 47.00p 47.25p 47.00p 47.00p 0
08/04/2014 47.00p 47.25p 47.00p 47.00p 5824
07/04/2014 48.00p 48.00p 46.20p 47.00p 80940
04/04/2014 48.00p 48.75p 46.40p 48.00p 0
03/04/2014 48.75p 48.75p 46.40p 48.00p 19831
02/04/2014 47.50p 48.75p 46.75p 48.75p 14000
01/04/2014 47.50p 49.00p 46.75p 47.50p 47615
31/03/2014 47.00p 49.00p 45.00p 47.50p 192127
28/03/2014 45.00p 47.00p 44.00p 45.00p 119906
27/03/2014 47.00p 47.62p 44.00p 44.00p 120205
26/03/2014 47.00p 47.70p 47.00p 47.00p 1028
25/03/2014 47.00p 47.87p 45.50p 47.00p 24839
24/03/2014 46.50p 47.00p 45.30p 47.00p 18139
21/03/2014 46.00p 47.00p 46.00p 46.25p 7252
20/03/2014 48.00p 49.00p 45.49p 46.00p 36333
19/03/2014 48.00p 50.00p 47.00p 48.00p 93750
18/03/2014 48.00p 48.50p 46.50p 48.00p 12787
17/03/2014 47.50p 48.70p 47.50p 48.00p 30617
14/03/2014 46.00p 48.22p 46.00p 47.50p 11495
13/03/2014 46.00p 47.00p 44.25p 46.00p 22965
12/03/2014 46.00p 48.00p 46.00p 46.00p 75000
11/03/2014 46.50p 46.50p 45.30p 46.00p 2277
10/03/2014 46.50p 47.00p 45.30p 46.50p 1113
07/03/2014 46.50p 47.07p 46.50p 46.50p 6835
06/03/2014 46.50p 47.00p 46.50p 46.50p 0
05/03/2014 46.50p 47.00p 46.50p 46.50p 1029
04/03/2014 47.00p 48.00p 45.25p 46.50p 41416
03/03/2014 47.00p 49.00p 47.00p 47.00p 125000
28/02/2014 46.50p 47.25p 46.50p 47.00p 21500
27/02/2014 47.50p 47.50p 45.25p 46.50p 24228
26/02/2014 49.00p 49.00p 47.50p 47.50p 110261
25/02/2014 49.00p 50.70p 46.28p 49.00p 47777
24/02/2014 49.00p 50.80p 49.00p 49.00p 563
21/02/2014 46.50p 51.00p 46.50p 49.00p 54980
20/02/2014 50.00p 50.00p 46.72p 47.00p 21240
19/02/2014 50.00p 50.00p 48.14p 50.00p 12215
18/02/2014 51.00p 51.45p 48.99p 50.00p 25991
17/02/2014 51.50p 52.10p 51.00p 51.00p 5711
14/02/2014 51.00p 53.00p 50.50p 51.50p 50961
13/02/2014 49.00p 52.00p 49.00p 51.00p 119793
12/02/2014 51.50p 51.50p 48.11p 49.00p 39537
11/02/2014 51.50p 52.70p 51.50p 51.50p 32168
10/02/2014 50.00p 53.00p 49.04p 51.50p 79379
07/02/2014 50.00p 51.75p 48.21p 50.00p 75922
06/02/2014 51.00p 51.00p 48.64p 50.00p 904
05/02/2014 51.00p 51.22p 50.25p 51.00p 43861
04/02/2014 55.50p 55.50p 45.50p 51.00p 137944
03/02/2014 56.00p 56.00p 50.00p 55.50p 40000
31/01/2014 56.00p 56.65p 54.00p 56.00p 15576
30/01/2014 54.00p 57.53p 54.00p 56.00p 48574
29/01/2014 54.00p 55.37p 52.95p 54.00p 5497
28/01/2014 51.50p 55.50p 51.50p 54.00p 164867
27/01/2014 58.00p 58.00p 47.00p 51.50p 151180
24/01/2014 53.00p 58.95p 52.80p 58.00p 86610
23/01/2014 48.00p 57.79p 47.25p 53.00p 52805
22/01/2014 45.50p 50.00p 45.50p 48.00p 33495
21/01/2014 50.00p 50.00p 45.12p 45.50p 18903
20/01/2014 53.00p 53.50p 48.10p 50.00p 19179
17/01/2014 54.00p 54.00p 47.50p 53.50p 45341
16/01/2014 55.25p 56.00p 50.00p 54.00p 59088
15/01/2014 54.75p 56.00p 53.60p 55.25p 23418
14/01/2014 54.75p 54.75p 53.60p 54.75p 14519
13/01/2014 54.75p 56.00p 53.60p 54.75p 52119
10/01/2014 55.25p 55.90p 53.59p 54.75p 8995
09/01/2014 55.75p 58.00p 53.58p 55.25p 91509
08/01/2014 54.50p 57.50p 53.13p 55.75p 154553
07/01/2014 53.50p 55.76p 52.00p 54.50p 138619
06/01/2014 53.00p 54.85p 52.50p 53.50p 72144
03/01/2014 53.00p 53.68p 53.00p 53.00p 7000
02/01/2014 53.00p 53.30p 53.00p 53.00p 8377
31/12/2013 53.00p 53.00p 52.25p 53.00p 414
30/12/2013 53.00p 53.30p 52.25p 53.00p 1375
27/12/2013 53.00p 54.00p 52.00p 53.00p 95594
24/12/2013 52.00p 53.10p 52.00p 53.00p 914
23/12/2013 52.00p 53.83p 52.00p 52.00p 2446
20/12/2013 56.50p 57.00p 46.58p 52.00p 183662
19/12/2013 56.50p 56.50p 55.00p 56.50p 33689
18/12/2013 55.50p 56.50p 53.25p 56.50p 21829
17/12/2013 54.50p 56.59p 51.25p 55.00p 69631
16/12/2013 56.00p 56.00p 54.25p 54.50p 19812
13/12/2013 54.50p 58.00p 54.00p 56.00p 138522
12/12/2013 57.00p 57.00p 54.50p 54.50p 37588
11/12/2013 57.50p 57.50p 55.00p 57.00p 2869
10/12/2013 61.50p 61.50p 56.25p 57.50p 102395
09/12/2013 67.00p 67.95p 58.30p 61.50p 271717
06/12/2013 47.00p 69.61p 45.50p 67.50p 206401
05/12/2013 47.00p 47.82p 43.39p 47.00p 29226
04/12/2013 47.00p 47.75p 47.00p 47.00p 12408
03/12/2013 47.50p 49.00p 45.00p 47.00p 74805
02/12/2013 43.50p 48.40p 43.00p 47.50p 221422
29/11/2013 43.50p 44.65p 42.60p 44.00p 15399
28/11/2013 43.50p 44.25p 42.60p 43.50p 96192
27/11/2013 44.00p 44.70p 43.00p 43.50p 21261
26/11/2013 44.50p 45.00p 43.50p 44.00p 90945
25/11/2013 43.00p 47.00p 41.13p 44.50p 171074
22/11/2013 43.50p 44.22p 42.50p 43.00p 45248
21/11/2013 43.50p 46.50p 43.13p 43.50p 0
20/11/2013 43.50p 46.50p 43.13p 43.50p 0
19/11/2013 45.00p 46.50p 43.13p 43.50p 0
18/11/2013 46.50p 46.50p 43.13p 45.00p 12571
15/11/2013 45.50p 45.95p 42.50p 45.50p 99795
14/11/2013 49.50p 49.92p 44.50p 45.50p 71989
13/11/2013 49.00p 51.00p 47.00p 49.50p 142132
12/11/2013 46.50p 51.00p 42.75p 49.00p 164148
11/11/2013 47.00p 50.08p 44.00p 46.50p 141174
08/11/2013 47.50p 48.69p 45.05p 47.00p 18236
07/11/2013 44.50p 47.50p 43.00p 47.50p 122693
06/11/2013 46.50p 47.00p 43.50p 44.50p 94037
05/11/2013 42.50p 50.00p 42.45p 46.50p 216455
04/11/2013 41.00p 44.00p 40.00p 42.50p 101411
01/11/2013 33.00p 42.00p 33.00p 41.00p 138155
31/10/2013 35.50p 35.50p 30.25p 33.00p 86300
30/10/2013 34.50p 35.74p 33.10p 35.50p 29982
29/10/2013 39.50p 39.50p 32.00p 34.50p 66255
28/10/2013 39.50p 40.55p 38.00p 39.50p 19643
25/10/2013 44.00p 44.75p 37.25p 39.50p 82005
24/10/2013 41.50p 51.19p 38.10p 44.00p 412652
23/10/2013 32.00p 42.69p 32.00p 41.50p 209242
22/10/2013 32.00p 33.95p 31.20p 32.00p 26408
21/10/2013 32.00p 33.00p 30.00p 31.50p 16533
18/10/2013 28.50p 31.65p 25.00p 30.00p 447637
17/10/2013 33.00p 33.90p 28.25p 28.50p 50561
16/10/2013 22.50p 35.00p 22.50p 33.00p 332201
15/10/2013 22.00p 22.50p 22.00p 22.50p 37068
14/10/2013 22.00p 22.50p 20.85p 22.00p 0
11/10/2013 22.25p 22.50p 20.85p 22.00p 98427
10/10/2013 22.25p 22.25p 21.56p 22.25p 2278
09/10/2013 22.25p 22.49p 22.25p 22.25p 0
08/10/2013 22.25p 22.49p 22.25p 22.25p 0
07/10/2013 22.25p 22.49p 22.25p 22.25p 24502
04/10/2013 22.25p 22.50p 22.25p 22.25p 0
03/10/2013 22.25p 22.50p 22.25p 22.25p 0
02/10/2013 22.25p 22.50p 22.25p 22.25p 4810
01/10/2013 22.00p 22.50p 22.00p 22.25p 1928
30/09/2013 21.75p 22.00p 21.74p 22.00p 13616
27/09/2013 21.75p 21.80p 21.00p 21.75p 26959
26/09/2013 21.50p 21.89p 21.35p 21.75p 46247
25/09/2013 21.25p 21.50p 21.25p 21.50p 6340
24/09/2013 21.25p 21.90p 21.00p 21.25p 0
23/09/2013 21.00p 21.90p 21.00p 21.25p 205626
20/09/2013 21.00p 21.00p 20.50p 21.00p 0
19/09/2013 21.00p 21.00p 20.50p 21.00p 0
18/09/2013 21.00p 21.00p 20.50p 21.00p 0
17/09/2013 21.00p 21.00p 20.50p 21.00p 1994
16/09/2013 22.00p 22.05p 21.00p 21.00p 89801
13/09/2013 22.00p 22.05p 22.00p 22.00p 0
12/09/2013 22.00p 22.05p 22.00p 22.00p 3950
11/09/2013 22.00p 22.00p 22.00p 22.00p 0
10/09/2013 22.00p 22.00p 22.00p 22.00p 0
09/09/2013 22.00p 22.00p 22.00p 22.00p 1994
06/09/2013 22.00p 22.00p 22.00p 22.00p 398
05/09/2013 22.75p 22.75p 22.00p 22.00p 138027
04/09/2013 23.75p 23.75p 22.75p 22.75p 0
03/09/2013 23.75p 23.75p 22.90p 23.75p 0
02/09/2013 23.75p 23.75p 22.90p 23.75p 2300
30/08/2013 23.75p 24.00p 22.50p 23.75p 94300
29/08/2013 23.00p 23.75p 23.00p 23.75p 25000
28/08/2013 22.50p 23.00p 22.25p 23.00p 4298
27/08/2013 21.75p 23.00p 21.00p 23.00p 185925
23/08/2013 21.25p 22.50p 21.00p 22.50p 0
22/08/2013 21.00p 21.75p 21.00p 21.25p 2769
21/08/2013 19.75p 21.75p 19.25p 21.00p 264995

*Close Price adjusted for both dividends and splits