Xtract Resources (XTR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xtract Resources

Date Open High Low Close* Volume
21/11/2024 0.60p 0.63p 0.52p 0.60p 197164
20/11/2024 0.60p 0.60p 0.52p 0.60p 858
19/11/2024 0.60p 0.60p 0.52p 0.60p 1274285
18/11/2024 0.60p 0.67p 0.52p 0.60p 1175064
15/11/2024 0.60p 0.70p 0.52p 0.60p 23851
14/11/2024 0.60p 0.60p 0.52p 0.60p 69745
13/11/2024 0.55p 0.64p 0.54p 0.60p 1465350
12/11/2024 0.60p 0.63p 0.50p 0.55p 2702750
11/11/2024 0.65p 0.73p 0.53p 0.60p 1870762
08/11/2024 0.65p 0.74p 0.55p 0.65p 31382
07/11/2024 0.60p 0.76p 0.55p 0.65p 803253
06/11/2024 0.60p 0.68p 0.54p 0.60p 127816
05/11/2024 0.60p 0.60p 0.59p 0.60p 38901
04/11/2024 0.60p 0.68p 0.59p 0.60p 522193
01/11/2024 0.55p 0.68p 0.50p 0.60p 540919
31/10/2024 0.55p 0.68p 0.54p 0.55p 1693531
30/10/2024 0.55p 0.60p 0.50p 0.55p 90720
29/10/2024 0.60p 0.60p 0.53p 0.55p 2579672
28/10/2024 0.60p 0.64p 0.53p 0.60p 323033
25/10/2024 0.65p 0.70p 0.52p 0.60p 3286071
24/10/2024 0.65p 0.70p 0.60p 0.65p 314464
23/10/2024 0.70p 0.70p 0.61p 0.65p 844948
22/10/2024 0.70p 0.70p 0.61p 0.70p 389739
21/10/2024 0.70p 0.70p 0.60p 0.70p 1641650
18/10/2024 0.70p 0.70p 0.61p 0.70p 686349
17/10/2024 0.70p 0.72p 0.61p 0.70p 58754
16/10/2024 0.70p 0.72p 0.61p 0.70p 762877
15/10/2024 0.70p 0.73p 0.61p 0.70p 1087745
14/10/2024 0.70p 0.75p 0.61p 0.70p 534168
11/10/2024 0.80p 0.80p 0.61p 0.70p 1332121
10/10/2024 0.70p 0.87p 0.70p 0.80p 446543
09/10/2024 0.70p 0.75p 0.62p 0.70p 70273
08/10/2024 0.75p 0.87p 0.60p 0.70p 1420500
07/10/2024 0.70p 0.73p 0.62p 0.70p 267198
04/10/2024 0.70p 0.70p 0.62p 0.70p 223150
03/10/2024 0.70p 0.72p 0.62p 0.70p 562096
02/10/2024 0.70p 0.73p 0.60p 0.70p 146046
01/10/2024 0.70p 0.73p 0.62p 0.70p 101014
30/09/2024 0.65p 0.70p 0.60p 0.70p 4361201
27/09/2024 0.58p 0.70p 0.56p 0.56p 2178150
26/09/2024 0.65p 0.65p 0.50p 0.58p 3005438
25/09/2024 0.65p 0.70p 0.60p 0.65p 327510
24/09/2024 0.70p 0.70p 0.60p 0.65p 785293
23/09/2024 0.70p 0.72p 0.60p 0.70p 828812
20/09/2024 0.70p 0.70p 0.60p 0.70p 20000
19/09/2024 0.70p 0.73p 0.60p 0.70p 1150949
18/09/2024 0.70p 0.74p 0.63p 0.70p 433398
17/09/2024 0.65p 0.70p 0.63p 0.70p 423032
16/09/2024 0.75p 0.80p 0.60p 0.65p 1663945
13/09/2024 0.75p 0.75p 0.70p 0.75p 780
12/09/2024 0.75p 0.80p 0.70p 0.75p 224559
11/09/2024 0.75p 0.80p 0.70p 0.75p 168282
10/09/2024 0.80p 0.80p 0.70p 0.75p 170607
09/09/2024 0.80p 0.85p 0.80p 0.80p 0
06/09/2024 0.80p 0.80p 0.70p 0.80p 38053
05/09/2024 0.80p 0.90p 0.70p 0.80p 209526
04/09/2024 0.80p 0.90p 0.70p 0.80p 130392
03/09/2024 0.80p 0.80p 0.71p 0.80p 809070
02/09/2024 0.80p 0.80p 0.73p 0.80p 173555
30/08/2024 0.80p 0.90p 0.70p 0.80p 1675564
29/08/2024 0.80p 0.80p 0.80p 0.80p 0
28/08/2024 0.80p 0.80p 0.71p 0.80p 412345
27/08/2024 0.80p 0.85p 0.71p 0.80p 591810
23/08/2024 0.80p 0.86p 0.71p 0.80p 2667
22/08/2024 0.80p 0.90p 0.70p 0.80p 5572
21/08/2024 0.80p 0.86p 0.77p 0.80p 539215
20/08/2024 0.80p 0.85p 0.70p 0.80p 4393394
19/08/2024 0.80p 0.90p 0.70p 0.80p 484798
16/08/2024 0.80p 0.90p 0.70p 0.70p 217141
15/08/2024 0.80p 0.90p 0.70p 0.80p 819485
14/08/2024 0.80p 0.80p 0.71p 0.80p 435037
13/08/2024 0.80p 0.80p 0.76p 0.80p 99656
12/08/2024 0.80p 0.80p 0.76p 0.80p 22251
09/08/2024 0.75p 0.89p 0.70p 0.80p 1023014
08/08/2024 0.75p 0.78p 0.69p 0.75p 337646
07/08/2024 0.75p 0.78p 0.70p 0.75p 2467048
06/08/2024 0.75p 0.80p 0.65p 0.71p 3904475
05/08/2024 0.75p 0.80p 0.70p 0.75p 856266
02/08/2024 0.90p 1.00p 0.70p 0.75p 1274156
01/08/2024 0.80p 1.00p 0.70p 0.90p 3400757
31/07/2024 0.80p 0.89p 0.70p 0.80p 253984
30/07/2024 0.80p 0.80p 0.73p 0.80p 150250
29/07/2024 0.80p 0.90p 0.70p 0.80p 440143
26/07/2024 0.80p 0.86p 0.70p 0.80p 105542
25/07/2024 0.80p 0.86p 0.70p 0.80p 103293
24/07/2024 0.80p 0.90p 0.70p 0.81p 264756
23/07/2024 0.85p 0.90p 0.80p 0.80p 250200
22/07/2024 0.90p 1.00p 0.80p 0.85p 1711096
19/07/2024 0.90p 0.90p 0.80p 0.90p 267499
18/07/2024 0.90p 1.00p 0.80p 0.90p 207087
17/07/2024 0.90p 0.92p 0.82p 0.90p 212836
16/07/2024 0.90p 0.99p 0.90p 0.99p 40000
15/07/2024 0.90p 0.92p 0.82p 0.90p 637013
12/07/2024 0.90p 0.90p 0.83p 0.90p 391724
11/07/2024 0.90p 0.90p 0.83p 0.90p 106000
10/07/2024 0.90p 1.00p 0.83p 0.90p 212474
09/07/2024 0.85p 0.90p 0.81p 0.90p 2501721
08/07/2024 0.90p 0.93p 0.80p 0.85p 670237
05/07/2024 0.90p 0.90p 0.82p 0.90p 610366
04/07/2024 0.90p 0.95p 0.80p 0.90p 35794
03/07/2024 0.90p 0.94p 0.80p 0.90p 425901
02/07/2024 0.90p 1.00p 0.80p 0.90p 1435939
01/07/2024 0.95p 0.99p 0.80p 0.90p 141198
28/06/2024 0.95p 1.00p 0.90p 0.95p 274483
27/06/2024 0.88p 1.00p 0.75p 0.95p 712756
26/06/2024 0.88p 0.88p 0.75p 0.88p 5169
25/06/2024 0.90p 0.90p 0.76p 0.88p 2255220
24/06/2024 0.85p 0.90p 0.80p 0.90p 217410
21/06/2024 0.80p 0.90p 0.80p 0.85p 1241650
20/06/2024 0.90p 1.00p 0.71p 0.80p 4281016
19/06/2024 0.90p 0.99p 0.82p 0.90p 1514411
18/06/2024 0.90p 1.00p 0.82p 0.90p 498413
17/06/2024 1.03p 1.08p 0.95p 1.03p 204288
14/06/2024 1.03p 1.04p 0.95p 1.03p 565480
13/06/2024 1.03p 1.10p 0.95p 1.03p 128204
12/06/2024 1.03p 1.10p 0.96p 1.03p 104905
11/06/2024 1.03p 1.03p 0.97p 1.03p 31409
10/06/2024 1.03p 1.03p 0.95p 1.03p 526032
07/06/2024 1.03p 1.05p 0.97p 1.03p 518284
06/06/2024 1.03p 1.05p 0.97p 1.03p 219480
05/06/2024 1.03p 1.09p 0.95p 0.95p 603173
04/06/2024 0.95p 1.10p 0.88p 1.03p 632462
03/06/2024 0.95p 1.00p 0.90p 0.95p 2138939
31/05/2024 0.95p 1.00p 0.90p 0.95p 1041007
30/05/2024 1.00p 1.00p 0.92p 0.95p 526000
29/05/2024 1.00p 1.10p 0.93p 1.00p 213285
28/05/2024 1.00p 1.09p 0.90p 1.00p 22724
24/05/2024 1.00p 1.00p 0.93p 1.00p 67056
23/05/2024 1.00p 1.00p 0.94p 1.00p 1215731
22/05/2024 1.00p 1.09p 0.90p 1.00p 842325
21/05/2024 1.00p 1.10p 0.90p 1.00p 168797
20/05/2024 1.00p 1.09p 0.97p 1.00p 135931
17/05/2024 1.00p 1.04p 0.98p 1.00p 362716
16/05/2024 1.00p 1.10p 0.90p 1.00p 148699
15/05/2024 1.00p 1.10p 0.96p 1.10p 775256
14/05/2024 1.00p 1.09p 0.96p 1.00p 142503
13/05/2024 1.00p 1.09p 0.90p 1.00p 359647
10/05/2024 1.00p 1.04p 0.94p 1.00p 524205
09/05/2024 1.00p 1.10p 0.90p 1.00p 126215
08/05/2024 1.00p 1.08p 0.96p 1.00p 523865
07/05/2024 1.05p 1.10p 0.97p 1.00p 251675
03/05/2024 1.05p 1.05p 1.01p 1.05p 234316
02/05/2024 1.05p 1.08p 1.00p 1.05p 2107044
01/05/2024 1.00p 1.10p 0.90p 1.00p 1784935
30/04/2024 1.00p 1.10p 0.96p 1.00p 223987
29/04/2024 1.00p 1.10p 0.94p 1.00p 1534144
26/04/2024 1.00p 1.10p 0.93p 1.00p 671084
25/04/2024 1.00p 1.02p 0.93p 1.00p 130712
24/04/2024 1.00p 1.02p 0.90p 1.00p 126651
23/04/2024 1.03p 1.04p 0.90p 1.00p 404486
22/04/2024 1.03p 1.03p 0.96p 1.03p 779866
19/04/2024 1.03p 1.10p 0.95p 1.03p 645451
18/04/2024 1.03p 1.10p 0.95p 1.03p 470911
17/04/2024 1.03p 1.03p 0.95p 1.03p 996992
16/04/2024 1.03p 1.03p 0.95p 1.03p 144812
15/04/2024 1.03p 1.04p 0.95p 1.03p 578508
12/04/2024 0.98p 1.10p 0.95p 1.03p 548570
11/04/2024 0.98p 1.00p 0.95p 0.98p 2189007
10/04/2024 1.03p 1.06p 0.95p 0.98p 1103026
09/04/2024 1.10p 1.20p 1.00p 1.00p 465661
08/04/2024 1.08p 1.15p 0.95p 0.97p 4869456
05/04/2024 1.10p 1.20p 0.95p 1.01p 808600
04/04/2024 1.03p 1.17p 0.95p 1.10p 6092054
03/04/2024 0.83p 1.20p 0.80p 1.00p 14967398
02/04/2024 0.85p 0.85p 0.77p 0.83p 3545775
28/03/2024 0.85p 0.90p 0.80p 0.85p 987503
27/03/2024 0.90p 0.90p 0.80p 0.85p 1404438
26/03/2024 0.93p 0.93p 0.80p 0.90p 753865
25/03/2024 0.93p 0.94p 0.90p 0.93p 1996728
22/03/2024 0.93p 0.95p 0.90p 0.93p 2166638
21/03/2024 0.93p 0.93p 0.90p 0.93p 450908
20/03/2024 0.93p 0.93p 0.93p 0.93p 233451
19/03/2024 0.93p 0.95p 0.91p 0.93p 497955
18/03/2024 0.93p 0.95p 0.88p 0.93p 222290
15/03/2024 0.93p 0.95p 0.91p 0.93p 826694
14/03/2024 0.93p 0.94p 0.90p 0.93p 662461
13/03/2024 0.93p 0.95p 0.90p 0.93p 666765
12/03/2024 0.95p 0.95p 0.90p 0.93p 1674796
11/03/2024 0.95p 1.00p 0.90p 0.95p 373918
08/03/2024 0.98p 1.00p 0.90p 0.95p 1944996
07/03/2024 0.98p 1.04p 0.90p 0.98p 669459
06/03/2024 1.05p 1.09p 0.95p 1.00p 1885053
05/03/2024 1.05p 1.10p 1.00p 1.05p 494805
04/03/2024 1.05p 1.06p 1.00p 1.05p 1111717
01/03/2024 1.08p 1.15p 1.00p 1.05p 1464076
29/02/2024 1.05p 1.30p 1.00p 1.08p 3968707
28/02/2024 1.05p 1.10p 1.00p 1.05p 908889
27/02/2024 1.05p 1.10p 1.02p 1.05p 1022797
26/02/2024 1.05p 1.10p 1.00p 1.05p 152212
23/02/2024 1.05p 1.10p 1.00p 1.05p 239061
22/02/2024 1.05p 1.10p 1.00p 1.00p 1085134
21/02/2024 1.10p 1.18p 1.00p 1.05p 1129303
20/02/2024 1.00p 1.30p 1.00p 1.21p 6554163
19/02/2024 1.00p 1.00p 0.97p 1.00p 17457
16/02/2024 1.00p 1.10p 0.93p 1.00p 370739
15/02/2024 1.00p 1.10p 0.90p 1.00p 3027352
14/02/2024 1.00p 1.05p 0.93p 1.00p 1278805
13/02/2024 0.95p 1.10p 0.90p 1.00p 947182
12/02/2024 1.05p 1.10p 0.90p 0.95p 1439832
09/02/2024 1.13p 1.13p 1.00p 1.05p 1419341

*Close Price adjusted for both dividends and splits