Xplorer (XPL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/03/2015 12.50p 11.00p 11.00p 12.50p 0
17/03/2015 12.50p 11.00p 11.00p 12.50p 0
16/03/2015 12.50p 11.00p 11.00p 12.50p 0
13/03/2015 12.50p 11.00p 11.00p 12.50p 0
12/03/2015 12.50p 11.00p 11.00p 12.50p 0
11/03/2015 12.50p 11.00p 11.00p 12.50p 0
10/03/2015 12.50p 11.00p 11.00p 12.50p 0
09/03/2015 12.50p 11.00p 11.00p 12.50p 0
06/03/2015 12.50p 11.00p 11.00p 12.50p 0
05/03/2015 12.50p 11.00p 11.00p 12.50p 0
04/03/2015 12.50p 11.00p 11.00p 12.50p 0
03/03/2015 12.50p 11.00p 11.00p 12.50p 0
02/03/2015 12.50p 11.00p 11.00p 12.50p 0
27/02/2015 12.50p 11.00p 11.00p 12.50p 0
26/02/2015 12.50p 11.00p 11.00p 12.50p 0
25/02/2015 12.50p 11.00p 11.00p 12.50p 0
24/02/2015 12.50p 11.00p 11.00p 12.50p 0
23/02/2015 12.50p 11.00p 11.00p 12.50p 0
20/02/2015 12.50p 11.00p 11.00p 12.50p 0
19/02/2015 12.50p 11.00p 11.00p 12.50p 0
18/02/2015 12.50p 11.00p 11.00p 12.50p 0
17/02/2015 12.50p 11.00p 11.00p 12.50p 0
16/02/2015 12.50p 11.00p 11.00p 12.50p 0
13/02/2015 12.50p 11.00p 11.00p 12.50p 0
12/02/2015 12.50p 11.00p 11.00p 12.50p 0
11/02/2015 12.50p 11.00p 11.00p 12.50p 0
10/02/2015 12.50p 11.00p 11.00p 12.50p 0
09/02/2015 12.50p 11.00p 11.00p 12.50p 0
06/02/2015 12.50p 11.00p 11.00p 12.50p 0
05/02/2015 12.50p 11.00p 11.00p 12.50p 0
04/02/2015 12.50p 11.00p 11.00p 12.50p 0
03/02/2015 12.50p 11.00p 11.00p 12.50p 0
02/02/2015 12.50p 11.00p 11.00p 12.50p 0
30/01/2015 12.50p 11.00p 11.00p 12.50p 0
29/01/2015 12.50p 11.00p 11.00p 12.50p 0
28/01/2015 12.50p 11.00p 11.00p 12.50p 0
27/01/2015 12.50p 11.00p 11.00p 12.50p 0
26/01/2015 12.50p 11.00p 11.00p 12.50p 0
23/01/2015 12.50p 11.00p 11.00p 12.50p 0
22/01/2015 12.50p 11.00p 11.00p 12.50p 0
21/01/2015 12.50p 11.00p 11.00p 12.50p 0
20/01/2015 12.50p 11.00p 11.00p 12.50p 0
19/01/2015 12.50p 11.00p 11.00p 12.50p 0
16/01/2015 12.50p 11.00p 11.00p 12.50p 0
15/01/2015 12.50p 11.00p 11.00p 12.50p 0
14/01/2015 12.50p 11.00p 11.00p 12.50p 0
13/01/2015 12.50p 11.00p 11.00p 12.50p 0
12/01/2015 12.50p 11.00p 11.00p 12.50p 0
09/01/2015 12.50p 11.00p 11.00p 12.50p 0
08/01/2015 12.50p 11.00p 11.00p 12.50p 0
07/01/2015 12.50p 11.00p 11.00p 12.50p 0
06/01/2015 12.50p 11.00p 11.00p 12.50p 0
05/01/2015 12.50p 11.00p 11.00p 12.50p 0
02/01/2015 12.50p 11.00p 11.00p 12.50p 0
31/12/2014 12.50p 11.00p 11.00p 12.50p 0
30/12/2014 12.50p 11.00p 11.00p 12.50p 0
29/12/2014 12.50p 11.00p 11.00p 12.50p 0
24/12/2014 12.50p 11.00p 11.00p 12.50p 0
23/12/2014 12.50p 11.00p 11.00p 12.50p 0
22/12/2014 12.50p 11.00p 11.00p 12.50p 0
19/12/2014 12.50p 12.50p 11.00p 12.50p 0
18/12/2014 12.50p 11.00p 11.00p 12.50p 0
18/12/2014 12.50p 11.00p 11.00p 12.50p 0
17/12/2014 12.50p 12.50p 12.50p 12.50p 0
16/12/2014 13.25p 13.25p 12.50p 12.50p 0
15/12/2014 13.75p 13.75p 12.25p 13.25p 17572
12/12/2014 13.75p 13.75p 12.66p 13.75p 10236
11/12/2014 13.75p 13.75p 12.80p 13.75p 5000
10/12/2014 13.75p 13.75p 13.75p 13.75p 0
09/12/2014 14.50p 14.50p 11.50p 13.75p 46299
08/12/2014 14.25p 15.20p 13.40p 14.50p 6982
05/12/2014 14.75p 14.75p 14.13p 14.25p 7163
04/12/2014 14.75p 14.75p 14.75p 14.75p 0
03/12/2014 15.50p 15.50p 14.25p 14.75p 31455
02/12/2014 17.50p 17.50p 14.25p 15.50p 475843
01/12/2014 18.50p 18.62p 16.42p 17.50p 31546
28/11/2014 21.00p 21.00p 20.00p 20.50p 11068
27/11/2014 21.00p 21.74p 21.00p 21.00p 6775
26/11/2014 21.00p 21.00p 20.00p 21.00p 36400
25/11/2014 20.50p 21.74p 20.50p 20.50p 4519
24/11/2014 20.00p 21.67p 20.00p 20.50p 42245
21/11/2014 20.00p 20.48p 19.20p 20.00p 6915
20/11/2014 20.00p 20.45p 20.00p 20.00p 2500
19/11/2014 20.00p 20.45p 20.00p 20.00p 5000
18/11/2014 20.50p 20.50p 19.20p 20.00p 3550
17/11/2014 20.50p 20.50p 19.18p 20.50p 13926
14/11/2014 20.50p 20.50p 20.50p 20.50p 0
13/11/2014 20.50p 20.50p 20.50p 20.50p 0
12/11/2014 21.50p 21.50p 19.00p 20.50p 44170
11/11/2014 22.00p 22.00p 21.05p 21.50p 11500
10/11/2014 22.50p 22.54p 21.00p 22.00p 30996
07/11/2014 22.50p 22.50p 22.50p 22.50p 0
06/11/2014 22.50p 23.25p 22.50p 22.50p 6287
05/11/2014 23.50p 23.50p 21.10p 22.50p 10225
04/11/2014 23.50p 24.00p 23.00p 23.50p 20024
03/11/2014 23.50p 23.50p 23.50p 23.50p 0
31/10/2014 25.50p 25.50p 23.00p 23.50p 30869
30/10/2014 26.00p 26.00p 25.00p 25.50p 26632
29/10/2014 25.50p 27.00p 25.50p 26.00p 27624
28/10/2014 25.50p 25.50p 25.50p 25.50p 0
27/10/2014 24.00p 25.90p 24.00p 25.50p 21194
24/10/2014 24.00p 24.00p 23.50p 24.00p 0
23/10/2014 24.50p 24.50p 23.00p 23.50p 20000
22/10/2014 24.50p 24.50p 23.65p 24.50p 1200
21/10/2014 24.50p 25.00p 23.50p 24.50p 13904
20/10/2014 22.50p 26.00p 22.50p 24.50p 75002
17/10/2014 20.00p 22.15p 19.50p 22.00p 341687
16/10/2014 23.00p 23.00p 18.60p 20.00p 55930
15/10/2014 25.50p 25.50p 22.60p 23.00p 29835
14/10/2014 25.50p 26.40p 24.50p 25.50p 8119
13/10/2014 25.50p 26.49p 24.25p 25.50p 10356
10/10/2014 26.50p 27.45p 23.50p 25.50p 17974
09/10/2014 27.50p 27.50p 26.55p 27.00p 12309
08/10/2014 27.50p 28.50p 26.55p 27.50p 37830
07/10/2014 27.50p 28.00p 27.50p 27.50p 0
06/10/2014 27.00p 29.00p 26.75p 27.50p 38604
03/10/2014 31.00p 31.00p 26.50p 27.00p 60651
02/10/2014 31.00p 32.22p 30.05p 31.00p 136872
01/10/2014 29.00p 32.00p 27.44p 31.50p 141068
30/09/2014 30.00p 31.00p 28.00p 29.50p 60022
29/09/2014 30.50p 32.45p 29.00p 31.50p 123398
26/09/2014 32.00p 32.40p 29.00p 32.00p 123011
25/09/2014 26.50p 35.90p 26.50p 32.00p 434645
24/09/2014 26.50p 27.50p 26.10p 26.50p 4774
23/09/2014 26.50p 26.50p 26.50p 26.50p 0
22/09/2014 26.00p 27.63p 26.00p 26.50p 20000
19/09/2014 26.00p 26.90p 26.00p 26.00p 7353
18/09/2014 26.00p 26.90p 24.50p 26.00p 6051
17/09/2014 26.00p 26.50p 26.00p 26.00p 11306
16/09/2014 26.50p 26.50p 24.00p 26.50p 26891
15/09/2014 27.00p 28.75p 25.35p 27.00p 11785
12/09/2014 26.50p 28.25p 26.50p 27.00p 17567
11/09/2014 26.50p 26.50p 26.50p 26.50p 0
10/09/2014 27.50p 27.50p 26.50p 26.50p 0
09/09/2014 29.50p 29.50p 25.89p 27.50p 31208
08/09/2014 29.50p 29.50p 28.00p 29.50p 18020
05/09/2014 29.50p 29.50p 28.45p 29.50p 7336
04/09/2014 29.50p 30.22p 29.50p 29.50p 159
03/09/2014 30.00p 30.00p 28.65p 29.50p 3475
02/09/2014 29.00p 30.40p 29.00p 30.00p 9780
01/09/2014 29.00p 29.00p 29.00p 29.00p 0
29/08/2014 29.00p 29.00p 29.00p 29.00p 0
28/08/2014 29.00p 29.00p 29.00p 29.00p 0
27/08/2014 29.00p 29.00p 29.00p 29.00p 0
26/08/2014 29.00p 30.44p 27.60p 29.00p 5876
22/08/2014 29.00p 30.50p 29.00p 29.00p 8126
21/08/2014 29.00p 30.45p 29.00p 29.00p 2000
20/08/2014 31.50p 31.50p 28.00p 29.00p 46000
19/08/2014 31.50p 32.00p 30.30p 31.50p 3165
18/08/2014 31.00p 33.00p 30.20p 31.50p 57423
15/08/2014 31.00p 31.00p 31.00p 31.00p 0
14/08/2014 31.00p 31.75p 31.00p 31.00p 9353
13/08/2014 31.00p 31.00p 31.00p 31.00p 0
12/08/2014 31.50p 31.50p 30.10p 31.00p 9987
11/08/2014 32.00p 33.00p 30.35p 31.50p 264714
08/08/2014 33.00p 33.00p 31.30p 32.00p 15926
07/08/2014 34.00p 34.00p 32.25p 34.00p 24274
06/08/2014 34.00p 34.00p 32.25p 34.00p 0
05/08/2014 33.50p 34.00p 32.25p 34.00p 16200
04/08/2014 36.50p 36.50p 31.70p 33.50p 58185
01/08/2014 38.50p 38.50p 35.10p 36.50p 20677
31/07/2014 37.50p 39.25p 37.50p 38.50p 31804
30/07/2014 33.00p 39.00p 31.25p 37.50p 113985
29/07/2014 34.50p 34.50p 29.50p 33.00p 125896
28/07/2014 36.00p 36.00p 34.00p 34.50p 10000
25/07/2014 36.00p 36.95p 34.25p 36.00p 17467
24/07/2014 33.50p 36.00p 32.60p 36.00p 130251
23/07/2014 35.50p 35.50p 32.36p 33.50p 17479
22/07/2014 39.00p 39.00p 34.60p 35.50p 43823
21/07/2014 39.00p 42.07p 38.46p 39.00p 81438
18/07/2014 40.50p 45.25p 38.00p 39.50p 686080
17/07/2014 40.50p 40.50p 39.00p 40.50p 18926
16/07/2014 40.50p 40.50p 39.00p 40.50p 0
15/07/2014 40.50p 40.50p 39.00p 40.50p 6604
14/07/2014 40.50p 40.50p 38.26p 40.50p 0
11/07/2014 40.00p 40.50p 38.26p 40.50p 0
10/07/2014 38.50p 40.00p 38.26p 40.00p 4800
09/07/2014 38.50p 39.70p 38.50p 38.50p 5289
08/07/2014 37.00p 40.00p 37.00p 38.50p 3741
07/07/2014 38.00p 39.00p 37.00p 37.00p 30097
04/07/2014 39.00p 39.00p 37.15p 38.00p 16548
03/07/2014 38.50p 39.91p 36.15p 39.00p 13662
02/07/2014 40.00p 40.00p 38.00p 38.00p 9224
01/07/2014 43.00p 43.00p 40.00p 40.00p 15810
30/06/2014 43.00p 43.00p 41.00p 43.00p 30678
27/06/2014 42.00p 44.00p 41.25p 43.00p 29277
26/06/2014 38.00p 43.00p 38.00p 42.00p 65057
25/06/2014 38.00p 38.96p 38.00p 38.00p 8376
24/06/2014 38.00p 38.00p 36.18p 38.00p 11537
23/06/2014 41.50p 41.80p 38.00p 38.00p 19373
20/06/2014 41.50p 41.50p 40.49p 41.50p 1500
19/06/2014 41.50p 42.25p 40.60p 41.50p 3446
18/06/2014 41.50p 42.50p 40.48p 41.50p 0
17/06/2014 42.50p 42.50p 40.48p 41.50p 14073
16/06/2014 42.50p 44.00p 42.50p 42.50p 1363
13/06/2014 41.00p 42.50p 41.00p 42.50p 15840
12/06/2014 44.00p 45.20p 41.00p 41.00p 16502
11/06/2014 44.00p 45.00p 42.18p 44.00p 0
10/06/2014 44.00p 45.00p 42.18p 44.00p 46803
09/06/2014 45.50p 48.00p 43.00p 44.00p 172580

*Close Price adjusted for both dividends and splits