Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/10/2017 3.58p 3.93p 3.48p 3.63p 22044728
12/10/2017 2.83p 3.68p 2.83p 3.63p 35745684
11/10/2017 2.63p 2.95p 2.63p 2.83p 9816031
10/10/2017 2.90p 2.95p 2.63p 2.63p 12013238
09/10/2017 2.38p 3.13p 2.38p 2.90p 34211092
06/10/2017 2.50p 2.50p 2.38p 2.38p 1590525
05/10/2017 2.50p 2.63p 2.38p 2.50p 2947802
04/10/2017 2.50p 2.50p 2.38p 2.38p 2780021
03/10/2017 2.38p 2.63p 2.38p 2.50p 4588482
02/10/2017 2.38p 2.50p 2.25p 2.38p 4952962
29/09/2017 2.38p 2.38p 2.38p 2.38p 4580788
28/09/2017 2.50p 2.50p 2.25p 2.38p 4285935
27/09/2017 2.50p 2.50p 2.38p 2.50p 1961442
26/09/2017 2.38p 2.50p 2.38p 2.50p 4753861
25/09/2017 2.50p 2.63p 2.38p 2.38p 7725031
22/09/2017 2.38p 2.38p 2.25p 2.38p 3872192
21/09/2017 2.50p 2.50p 2.38p 2.38p 2889037
20/09/2017 2.50p 2.63p 2.38p 2.50p 3616513
19/09/2017 2.63p 2.63p 2.38p 2.50p 10791542
18/09/2017 2.63p 2.63p 2.63p 2.63p 2958796
15/09/2017 2.50p 2.63p 2.38p 2.63p 4106045
14/09/2017 2.63p 2.63p 2.50p 2.63p 3687766
13/09/2017 2.63p 2.63p 2.38p 2.63p 1624867
12/09/2017 2.63p 2.63p 2.38p 2.63p 4871710
11/09/2017 2.75p 2.75p 2.63p 2.63p 4050733
08/09/2017 2.63p 2.88p 2.63p 2.75p 5996424
07/09/2017 2.63p 2.63p 2.38p 2.63p 8091593
06/09/2017 2.88p 2.88p 2.38p 2.63p 6920221
05/09/2017 2.88p 2.88p 2.63p 2.88p 3140209
04/09/2017 2.63p 2.88p 2.63p 2.88p 5575278
01/09/2017 2.38p 2.88p 2.38p 2.63p 12097392
31/08/2017 2.38p 2.38p 2.38p 2.38p 4592753
30/08/2017 2.50p 2.50p 2.38p 2.38p 4147771
29/08/2017 2.63p 2.63p 2.38p 2.38p 5121021
25/08/2017 2.63p 2.88p 2.63p 2.63p 7730242
24/08/2017 2.38p 2.63p 2.38p 2.63p 10879065
23/08/2017 2.50p 2.50p 2.38p 2.38p 6337578
22/08/2017 2.63p 2.88p 2.38p 2.50p 21210000
21/08/2017 2.25p 2.63p 2.25p 2.63p 20905588
18/08/2017 2.38p 2.38p 2.25p 2.25p 9971258
17/08/2017 2.13p 2.50p 2.13p 2.38p 17821396
16/08/2017 2.13p 2.25p 2.00p 2.13p 10601370
15/08/2017 2.13p 2.25p 2.05p 2.05p 7560925
14/08/2017 1.98p 2.25p 1.98p 2.13p 8644550
11/08/2017 1.85p 2.05p 1.85p 1.98p 19825732
10/08/2017 2.05p 2.05p 1.85p 1.85p 7968926
09/08/2017 2.63p 2.63p 1.88p 2.05p 14570029
08/08/2017 2.50p 2.63p 2.50p 2.63p 1335589
07/08/2017 2.63p 2.63p 2.38p 2.50p 1780861
04/08/2017 2.63p 2.63p 2.63p 2.63p 1957785
03/08/2017 2.63p 2.63p 2.63p 2.63p 1297446
02/08/2017 2.75p 2.75p 2.63p 2.63p 2380527
01/08/2017 2.88p 2.88p 2.63p 2.75p 7377428
31/07/2017 2.50p 3.13p 2.50p 2.88p 5733190
28/07/2017 2.38p 2.50p 2.38p 2.50p 829642
27/07/2017 2.38p 2.38p 2.38p 2.38p 1504887
26/07/2017 2.50p 2.50p 2.38p 2.38p 5834475
25/07/2017 2.50p 2.50p 2.38p 2.50p 1220427
24/07/2017 2.50p 2.50p 2.50p 2.50p 943324
21/07/2017 2.50p 2.50p 2.38p 2.50p 1809090
20/07/2017 2.50p 2.50p 2.38p 2.50p 1116526
19/07/2017 2.38p 2.63p 2.38p 2.50p 1520271
18/07/2017 2.50p 2.63p 2.38p 2.38p 2783924
17/07/2017 2.50p 2.50p 2.50p 2.50p 420233
14/07/2017 2.50p 2.63p 2.38p 2.50p 2414469
13/07/2017 2.50p 2.50p 2.38p 2.50p 5388479
12/07/2017 3.00p 3.00p 2.38p 2.50p 7689709
11/07/2017 2.00p 3.88p 2.00p 3.00p 29577756
10/07/2017 2.00p 2.00p 1.88p 2.00p 1690449
07/07/2017 2.13p 2.13p 1.88p 2.00p 1373955
06/07/2017 2.13p 2.13p 2.13p 2.13p 586662
05/07/2017 2.25p 2.25p 1.88p 2.13p 2280912
04/07/2017 2.50p 2.50p 2.13p 2.25p 1721816
03/07/2017 2.50p 2.50p 2.38p 2.38p 1026492
30/06/2017 2.25p 2.88p 2.25p 2.50p 6197048
29/06/2017 2.13p 2.38p 2.00p 2.25p 1659909
28/06/2017 1.88p 2.13p 1.88p 2.13p 1501054
27/06/2017 1.88p 1.88p 1.88p 1.88p 1317322
26/06/2017 1.88p 1.88p 1.63p 1.88p 2982883
23/06/2017 1.88p 2.13p 0.01p 1.88p 1779532
22/06/2017 2.30p 2.40p 2.10p 2.20p 0
21/06/2017 2.50p 8.30p 2.30p 2.30p 0
20/06/2017 2.90p 8.25p 2.30p 2.50p 0
19/06/2017 3.20p 3.80p 2.80p 2.90p 0
16/06/2017 2.10p 3.50p 2.00p 2.80p 16182830
15/06/2017 2.00p 2.28p 1.82p 2.10p 1032321
14/06/2017 2.10p 2.20p 2.00p 2.00p 754158
13/06/2017 2.10p 2.30p 2.00p 2.10p 1584521
12/06/2017 2.50p 2.50p 2.00p 2.10p 5282267
09/06/2017 2.50p 2.50p 1.82p 2.50p 2705722
08/06/2017 2.50p 2.50p 2.02p 2.50p 465547
07/06/2017 2.50p 2.50p 2.10p 2.50p 1117756
06/06/2017 2.50p 2.58p 2.30p 2.50p 1129676
05/06/2017 2.50p 2.60p 2.34p 2.50p 1521107
02/06/2017 2.50p 2.58p 2.02p 2.50p 1600232
01/06/2017 2.50p 2.78p 2.14p 2.50p 2465994
31/05/2017 3.00p 3.05p 2.50p 2.50p 3221329
30/05/2017 3.00p 3.30p 2.22p 3.00p 6170572
26/05/2017 3.50p 3.50p 2.62p 3.50p 1097680
25/05/2017 3.50p 3.50p 2.88p 3.50p 1203514
24/05/2017 3.00p 4.00p 2.98p 3.50p 1636928
23/05/2017 3.50p 3.50p 3.00p 3.50p 688670
22/05/2017 3.50p 4.00p 3.00p 3.50p 370663
19/05/2017 3.50p 4.00p 3.12p 3.50p 1168921
18/05/2017 3.50p 3.50p 3.00p 3.50p 454348
17/05/2017 3.50p 3.50p 3.06p 3.50p 747256
16/05/2017 3.50p 3.70p 3.22p 3.50p 807696
15/05/2017 3.50p 3.70p 3.00p 3.50p 921481
12/05/2017 3.50p 3.60p 3.22p 3.50p 657819
11/05/2017 3.50p 3.80p 3.12p 3.50p 850615
10/05/2017 3.50p 3.50p 3.08p 3.50p 331391
09/05/2017 3.50p 3.50p 3.00p 3.50p 1750926
08/05/2017 3.50p 3.50p 3.00p 3.50p 1060931
05/05/2017 3.50p 3.88p 3.30p 3.50p 518344
04/05/2017 3.50p 3.56p 3.30p 3.50p 837710
03/05/2017 3.50p 3.64p 3.30p 3.50p 474527
02/05/2017 3.50p 3.76p 3.32p 3.50p 1501156
28/04/2017 3.50p 3.72p 3.32p 3.50p 1006351
27/04/2017 3.50p 3.68p 3.32p 3.50p 759538
26/04/2017 3.50p 3.70p 3.42p 3.50p 682703
25/04/2017 3.50p 3.66p 3.00p 3.50p 931269
24/04/2017 3.50p 3.72p 3.40p 3.50p 632624
21/04/2017 3.50p 3.80p 3.50p 3.50p 1089179
20/04/2017 3.50p 3.82p 3.50p 3.50p 1255365
19/04/2017 3.50p 3.84p 3.50p 3.50p 766511
18/04/2017 3.50p 4.00p 3.50p 3.50p 740803
13/04/2017 3.50p 4.18p 3.00p 3.50p 1500820
12/04/2017 3.50p 3.98p 3.00p 3.50p 594577
11/04/2017 3.50p 4.00p 3.00p 3.50p 1152405
10/04/2017 3.50p 4.00p 3.42p 3.50p 943236
07/04/2017 3.50p 3.88p 3.00p 3.50p 1389538
06/04/2017 3.50p 4.00p 3.00p 3.50p 5906516
05/04/2017 3.50p 4.00p 3.00p 3.50p 1014928
04/04/2017 4.00p 4.08p 3.50p 3.50p 1290704
03/04/2017 3.50p 4.20p 3.50p 4.00p 2346936
31/03/2017 3.50p 3.88p 3.42p 3.50p 1547239
30/03/2017 3.50p 4.38p 3.00p 3.50p 1906904
29/03/2017 4.00p 4.10p 3.44p 3.50p 3443899
28/03/2017 3.50p 4.30p 3.00p 4.00p 4860398
27/03/2017 3.50p 4.00p 3.50p 3.50p 1121230
24/03/2017 3.50p 3.78p 3.40p 3.50p 2288202
23/03/2017 3.50p 3.80p 3.00p 3.50p 1865026
22/03/2017 3.50p 3.82p 3.00p 3.50p 3243127
21/03/2017 3.50p 3.90p 3.00p 3.50p 5552292
20/03/2017 3.50p 3.98p 3.50p 3.50p 2940364
17/03/2017 3.50p 4.00p 3.50p 3.50p 3447844
16/03/2017 4.00p 4.18p 3.50p 3.50p 1750360
15/03/2017 4.00p 4.18p 3.24p 4.00p 2240075
14/03/2017 4.00p 4.38p 3.00p 4.00p 7551004
13/03/2017 4.50p 6.00p 3.00p 4.00p 8853864
10/03/2017 4.50p 5.38p 4.50p 4.50p 6278035
09/03/2017 4.50p 5.00p 4.00p 4.50p 2465956
08/03/2017 4.50p 4.98p 4.20p 4.50p 3486906
07/03/2017 4.50p 5.00p 4.00p 4.50p 3848438
06/03/2017 4.50p 5.30p 4.40p 4.50p 5334564
03/03/2017 4.50p 5.00p 4.00p 4.50p 4702800
02/03/2017 5.00p 5.38p 4.30p 4.50p 14968065
01/03/2017 5.50p 7.80p 4.60p 5.00p 19653776
28/02/2017 4.50p 6.00p 4.10p 5.50p 8671894
27/02/2017 4.50p 5.00p 3.80p 4.00p 2415430
24/02/2017 4.50p 5.30p 4.02p 4.50p 5469158
23/02/2017 4.50p 4.98p 4.00p 4.50p 4945620
22/02/2017 4.50p 4.88p 4.20p 4.50p 2019983
21/02/2017 4.50p 5.48p 3.82p 4.50p 6679550
20/02/2017 4.50p 4.80p 3.80p 4.50p 7834928
17/02/2017 5.00p 6.00p 4.12p 4.50p 24552850
16/02/2017 8.50p 11.28p 3.50p 4.50p 41564112
15/02/2017 6.00p 9.00p 6.00p 8.00p 7922059
14/02/2017 5.50p 7.60p 5.50p 6.00p 7509335
13/02/2017 4.50p 7.60p 3.50p 5.50p 12850845
10/02/2017 3.50p 4.50p 3.30p 4.50p 4045443
09/02/2017 3.00p 4.20p 3.00p 3.50p 2994521
08/02/2017 3.00p 3.20p 2.80p 3.00p 519141
07/02/2017 3.50p 3.50p 2.90p 3.00p 1866481
06/02/2017 3.50p 3.50p 2.80p 3.50p 1097776
03/02/2017 2.50p 3.50p 2.50p 3.50p 2052178
02/02/2017 3.50p 4.00p 2.50p 2.50p 1892712
01/02/2017 3.50p 3.50p 3.00p 3.50p 602793
31/01/2017 3.00p 3.50p 2.90p 3.50p 830299
30/01/2017 3.50p 3.50p 2.40p 3.00p 1900648
27/01/2017 3.50p 3.50p 3.00p 3.50p 336817
26/01/2017 2.50p 4.00p 2.00p 3.50p 1139310
25/01/2017 3.50p 3.50p 2.50p 2.50p 912081
24/01/2017 3.50p 3.50p 3.00p 3.50p 289186
23/01/2017 3.50p 3.50p 3.00p 3.50p 209824
20/01/2017 3.50p 3.50p 2.82p 3.50p 385105
19/01/2017 3.50p 3.50p 3.00p 3.50p 527058
18/01/2017 2.50p 3.50p 2.50p 3.50p 973794
17/01/2017 3.50p 3.50p 3.00p 3.50p 851510
16/01/2017 3.50p 3.50p 2.62p 3.50p 2437627
13/01/2017 3.50p 3.60p 3.00p 3.50p 2638058
12/01/2017 3.50p 3.88p 3.20p 3.50p 703242
11/01/2017 3.50p 4.00p 3.40p 3.50p 588205
10/01/2017 3.50p 3.80p 3.32p 3.50p 548838
09/01/2017 3.50p 3.80p 3.50p 3.50p 772666
06/01/2017 3.50p 3.95p 3.40p 3.50p 567425
05/01/2017 4.00p 4.00p 3.50p 3.50p 267115
04/01/2017 4.00p 4.38p 3.80p 4.00p 251768
03/01/2017 3.50p 4.50p 3.50p 4.00p 679687
30/12/2016 3.50p 4.00p 3.40p 3.50p 295834

*Close Price adjusted for both dividends and splits