Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/11/2018 0.83p 0.83p 0.75p 0.78p 2919082
09/11/2018 0.83p 0.83p 0.75p 0.83p 242997
08/11/2018 0.85p 0.85p 0.75p 0.83p 267833
07/11/2018 0.85p 0.85p 0.80p 0.85p 94852
06/11/2018 0.85p 0.85p 0.81p 0.85p 48631
05/11/2018 0.85p 0.85p 0.80p 0.85p 471817
02/11/2018 0.85p 0.87p 0.80p 0.85p 943331
01/11/2018 0.88p 0.88p 0.77p 0.85p 3645535
31/10/2018 0.75p 0.90p 0.75p 0.88p 5901918
30/10/2018 0.67p 0.78p 0.60p 0.75p 6066357
29/10/2018 0.67p 0.68p 0.65p 0.67p 1166939
26/10/2018 0.73p 0.73p 0.65p 0.67p 2607734
25/10/2018 0.73p 0.73p 0.67p 0.73p 2593376
24/10/2018 0.73p 0.73p 0.71p 0.73p 266819
23/10/2018 0.73p 0.73p 0.73p 0.73p 0
22/10/2018 0.73p 0.73p 0.71p 0.73p 1694
19/10/2018 0.73p 0.73p 0.70p 0.73p 705000
18/10/2018 0.75p 0.78p 0.70p 0.73p 542241
17/10/2018 0.80p 0.80p 0.72p 0.75p 1110749
16/10/2018 0.78p 0.80p 0.75p 0.80p 296301
15/10/2018 0.78p 0.80p 0.75p 0.78p 330179
12/10/2018 0.78p 0.79p 0.70p 0.78p 3140532
11/10/2018 0.80p 0.82p 0.75p 0.78p 48419
10/10/2018 0.80p 0.80p 0.76p 0.80p 153674
09/10/2018 0.80p 0.80p 0.76p 0.80p 128578
08/10/2018 0.83p 0.85p 0.74p 0.80p 3093193
05/10/2018 0.85p 0.89p 0.80p 0.83p 751751
04/10/2018 0.85p 0.90p 0.82p 0.85p 513568
03/10/2018 0.85p 0.90p 0.80p 0.85p 289210
02/10/2018 0.83p 0.90p 0.82p 0.85p 869347
01/10/2018 0.83p 0.85p 0.80p 0.83p 2161444
28/09/2018 1.00p 1.00p 0.80p 0.83p 4995366
27/09/2018 1.00p 1.00p 0.95p 1.00p 434057
26/09/2018 1.00p 1.00p 0.95p 1.00p 198919
25/09/2018 1.00p 1.00p 0.96p 1.00p 173416
24/09/2018 1.03p 1.03p 0.96p 1.00p 527762
21/09/2018 1.03p 1.10p 0.96p 1.03p 207672
20/09/2018 1.03p 1.07p 0.96p 1.03p 242515
19/09/2018 1.03p 1.03p 0.96p 1.03p 58787
18/09/2018 1.03p 1.10p 1.00p 1.03p 1020000
17/09/2018 0.98p 1.03p 0.95p 1.03p 290965
14/09/2018 1.03p 1.04p 0.95p 0.98p 3631557
13/09/2018 1.03p 1.03p 0.96p 1.03p 160204
12/09/2018 0.98p 1.03p 0.96p 1.03p 209682
11/09/2018 1.03p 1.03p 0.96p 0.98p 342731
10/09/2018 1.03p 1.03p 0.97p 1.03p 660731
07/09/2018 1.03p 1.04p 0.97p 1.03p 724931
06/09/2018 1.03p 1.04p 0.96p 1.03p 375362
05/09/2018 1.03p 1.03p 0.96p 1.03p 302902
04/09/2018 1.03p 1.03p 0.96p 1.03p 530122
03/09/2018 1.03p 1.03p 0.96p 1.03p 752697
31/08/2018 1.03p 1.04p 0.96p 1.03p 394041
30/08/2018 1.03p 1.04p 0.95p 1.03p 486248
29/08/2018 0.93p 1.14p 0.93p 1.03p 5006252
28/08/2018 0.93p 0.95p 0.91p 0.93p 297740
24/08/2018 0.98p 0.98p 0.90p 0.93p 859084
23/08/2018 0.98p 0.99p 0.95p 0.98p 1105425
22/08/2018 1.00p 1.05p 0.95p 0.98p 1611657
21/08/2018 1.00p 1.00p 0.95p 1.00p 260205
20/08/2018 1.00p 1.00p 0.95p 1.00p 589742
17/08/2018 1.00p 1.00p 0.95p 1.00p 333423
16/08/2018 1.00p 1.04p 0.97p 1.00p 1485065
15/08/2018 1.00p 1.04p 0.96p 1.00p 1183397
14/08/2018 0.98p 1.05p 0.95p 1.00p 833750
13/08/2018 1.03p 1.03p 0.92p 0.95p 2505175
10/08/2018 1.00p 1.05p 0.95p 1.00p 580989
09/08/2018 0.95p 1.05p 0.91p 1.00p 1974386
08/08/2018 1.03p 1.04p 0.95p 0.95p 1001698
07/08/2018 1.05p 1.05p 0.95p 1.03p 1223123
06/08/2018 1.05p 1.05p 1.00p 1.05p 199948
03/08/2018 1.08p 1.10p 1.00p 1.10p 959910
02/08/2018 1.08p 1.10p 1.03p 1.08p 1052706
01/08/2018 1.13p 1.14p 1.05p 1.08p 1307909
31/07/2018 1.18p 1.18p 1.10p 1.13p 1173997
30/07/2018 1.18p 1.22p 1.11p 1.18p 209768
27/07/2018 1.13p 1.24p 1.07p 1.18p 2232649
26/07/2018 1.15p 1.20p 1.07p 1.13p 390744
25/07/2018 1.15p 1.20p 1.13p 1.15p 479074
24/07/2018 1.23p 1.24p 1.20p 1.23p 1162074
23/07/2018 1.23p 1.24p 1.20p 1.23p 161128
20/07/2018 1.23p 1.24p 1.20p 1.23p 350849
19/07/2018 1.23p 1.24p 1.20p 1.23p 78681
18/07/2018 1.23p 1.24p 1.20p 1.23p 157913
17/07/2018 1.25p 1.29p 1.20p 1.23p 724953
16/07/2018 1.30p 1.40p 1.17p 1.25p 1868712
13/07/2018 1.30p 1.33p 1.22p 1.30p 480666
12/07/2018 1.30p 1.32p 1.25p 1.30p 144714
11/07/2018 1.30p 1.30p 1.25p 1.30p 355413
10/07/2018 1.30p 1.37p 1.20p 1.30p 1365594
09/07/2018 1.30p 1.38p 1.22p 1.30p 1758630
06/07/2018 1.30p 1.40p 1.22p 1.30p 1711140
05/07/2018 1.10p 1.32p 1.10p 1.28p 3313319
04/07/2018 1.03p 1.10p 1.02p 1.10p 1191019
03/07/2018 1.03p 1.05p 1.02p 1.03p 1850840
02/07/2018 1.03p 1.05p 1.00p 1.03p 3205734
29/06/2018 1.03p 1.05p 1.00p 1.03p 1660562
28/06/2018 1.03p 1.04p 1.00p 1.03p 1767993
27/06/2018 1.03p 1.07p 1.00p 1.03p 2945193
26/06/2018 1.18p 1.19p 1.00p 1.03p 2702677
25/06/2018 1.33p 1.35p 1.15p 1.18p 5884043
22/06/2018 1.33p 1.33p 1.30p 1.33p 2398343
21/06/2018 1.33p 1.33p 1.32p 1.33p 1892816
20/06/2018 1.33p 1.33p 1.30p 1.33p 1059613
19/06/2018 1.33p 1.33p 1.27p 1.33p 665905
18/06/2018 1.30p 1.33p 1.25p 1.33p 1957407
15/06/2018 1.30p 1.35p 1.30p 1.33p 752042
14/06/2018 1.40p 1.44p 1.30p 1.33p 2626232
13/06/2018 1.35p 1.39p 1.33p 1.35p 538153
12/06/2018 1.35p 1.39p 1.32p 1.35p 278276
11/06/2018 1.35p 1.38p 1.31p 1.35p 1107964
08/06/2018 1.30p 1.40p 1.30p 1.35p 919826
07/06/2018 1.30p 1.35p 1.30p 1.30p 1113146
06/06/2018 1.25p 1.30p 1.25p 1.30p 4155518
05/06/2018 1.38p 1.38p 1.20p 1.28p 6851909
04/06/2018 1.38p 1.39p 1.35p 1.38p 944253
01/06/2018 1.38p 1.40p 1.36p 1.38p 1401235
31/05/2018 1.53p 1.53p 1.31p 1.38p 10516784
30/05/2018 1.73p 1.84p 1.47p 1.53p 10404728
29/05/2018 1.73p 1.74p 1.67p 1.73p 549129
25/05/2018 1.73p 1.75p 1.67p 1.75p 2688370
24/05/2018 1.75p 1.78p 1.70p 1.70p 1638028
23/05/2018 1.85p 1.85p 1.72p 1.75p 2307168
22/05/2018 1.88p 1.92p 1.82p 1.85p 417716
21/05/2018 1.88p 1.93p 1.80p 1.88p 659242
18/05/2018 1.85p 1.94p 1.75p 1.88p 3266227
17/05/2018 1.80p 1.85p 1.79p 1.85p 1201100
16/05/2018 1.78p 1.85p 1.77p 1.80p 1347633
15/05/2018 1.83p 1.83p 1.73p 1.78p 1366360
14/05/2018 1.75p 1.80p 1.72p 1.80p 1288256
11/05/2018 1.75p 1.79p 1.72p 1.75p 1630937
10/05/2018 1.80p 1.82p 1.72p 1.75p 1955112
09/05/2018 1.80p 1.84p 1.75p 1.80p 712570
08/05/2018 1.88p 1.90p 1.75p 1.80p 5589878
04/05/2018 1.90p 1.95p 1.86p 1.88p 3140175
03/05/2018 1.98p 1.98p 1.86p 1.90p 3160577
02/05/2018 1.95p 2.03p 1.94p 1.98p 783328
01/05/2018 1.95p 2.00p 1.90p 1.95p 1311410
30/04/2018 2.10p 2.12p 1.90p 1.95p 9592874
27/04/2018 2.75p 2.75p 1.85p 2.10p 29363832
26/04/2018 2.75p 2.85p 2.69p 2.75p 1084423
25/04/2018 2.60p 2.85p 2.60p 2.75p 1350861
24/04/2018 2.60p 2.70p 2.54p 2.60p 1161909
23/04/2018 2.60p 2.67p 2.54p 2.60p 2175659
20/04/2018 2.50p 2.70p 2.45p 2.60p 3156072
19/04/2018 2.25p 2.60p 2.24p 2.50p 2426763
18/04/2018 2.25p 2.30p 2.20p 2.25p 2088596
17/04/2018 2.30p 2.30p 2.23p 2.25p 2655093
16/04/2018 2.30p 2.30p 2.25p 2.30p 768435
13/04/2018 2.30p 2.35p 2.25p 2.30p 1666129
12/04/2018 2.28p 2.35p 2.26p 2.30p 901849
11/04/2018 2.40p 2.40p 2.20p 2.28p 2546119
10/04/2018 2.40p 2.43p 2.31p 2.40p 79743
09/04/2018 2.40p 2.48p 2.34p 2.40p 836146
06/04/2018 2.40p 2.50p 2.30p 2.40p 1104462
05/04/2018 2.33p 2.48p 2.31p 2.40p 948113
04/04/2018 2.40p 2.40p 2.30p 2.33p 216402
03/04/2018 2.40p 2.42p 2.30p 2.40p 368239
29/03/2018 2.45p 2.45p 2.30p 2.40p 1084918
28/03/2018 2.50p 2.55p 2.40p 2.45p 985561
27/03/2018 2.50p 2.59p 2.40p 2.50p 2638347
26/03/2018 2.50p 2.60p 2.40p 2.50p 1708146
23/03/2018 2.43p 2.57p 2.36p 2.50p 2523535
22/03/2018 2.28p 2.48p 2.24p 2.43p 2045053
21/03/2018 2.15p 2.35p 2.13p 2.28p 2517881
20/03/2018 2.23p 2.23p 2.10p 2.15p 1816042
19/03/2018 2.25p 2.25p 2.15p 2.23p 253925
16/03/2018 2.25p 2.26p 2.15p 2.23p 722351
15/03/2018 2.18p 2.30p 2.10p 2.23p 2792690
14/03/2018 2.25p 2.27p 2.14p 2.18p 2545473
13/03/2018 2.23p 2.27p 2.21p 2.25p 1032955
12/03/2018 2.30p 2.30p 2.20p 2.23p 1082600
09/03/2018 2.30p 2.30p 2.25p 2.30p 899883
08/03/2018 2.30p 2.32p 2.26p 2.30p 1172576
07/03/2018 2.40p 2.44p 2.26p 2.33p 2158596
06/03/2018 2.30p 2.64p 2.20p 2.40p 5705547
05/03/2018 2.30p 2.31p 2.20p 2.30p 801419
02/03/2018 2.30p 2.32p 2.20p 2.30p 1377944
01/03/2018 2.30p 2.34p 2.20p 2.30p 1606416
28/02/2018 2.35p 2.40p 2.25p 2.30p 579060
27/02/2018 2.30p 2.44p 2.18p 2.35p 3729690
26/02/2018 2.30p 2.39p 2.28p 2.33p 1345235
23/02/2018 2.30p 2.36p 2.20p 2.33p 1200364
22/02/2018 2.35p 2.38p 2.21p 2.30p 2891523
21/02/2018 2.38p 2.45p 2.23p 2.35p 3626650
20/02/2018 2.40p 2.50p 2.33p 2.38p 3807703
19/02/2018 2.35p 2.54p 2.26p 2.40p 4890791
16/02/2018 2.20p 2.40p 2.16p 2.33p 4304237
15/02/2018 2.35p 2.40p 2.21p 2.30p 1002612
14/02/2018 2.33p 2.37p 2.17p 2.35p 4162588
13/02/2018 2.28p 2.30p 2.25p 2.28p 1057107
12/02/2018 2.33p 2.35p 2.20p 2.28p 4039982
09/02/2018 2.33p 2.34p 2.25p 2.33p 2894880
08/02/2018 2.43p 2.58p 2.18p 2.35p 7952159
07/02/2018 2.35p 2.45p 2.35p 2.43p 1181998
06/02/2018 2.43p 2.43p 2.30p 2.35p 915677
05/02/2018 2.50p 2.53p 2.40p 2.45p 929710
02/02/2018 2.55p 2.58p 2.33p 2.50p 2425726
01/02/2018 2.55p 2.65p 2.42p 2.55p 1214357
31/01/2018 2.45p 2.66p 2.40p 2.55p 1157806
30/01/2018 2.55p 2.60p 2.44p 2.45p 2215168

*Close Price adjusted for both dividends and splits