Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/12/2016 3.00p 3.98p 3.00p 3.50p 742753
28/12/2016 3.00p 3.60p 2.80p 3.00p 314675
23/12/2016 3.50p 3.60p 3.00p 3.00p 317477
22/12/2016 3.00p 4.00p 3.00p 3.50p 528555
21/12/2016 3.00p 3.40p 2.00p 3.00p 199605
20/12/2016 3.00p 3.40p 2.72p 3.00p 357672
19/12/2016 3.50p 3.58p 2.50p 3.00p 555764
16/12/2016 3.50p 3.58p 2.00p 3.50p 3467858
15/12/2016 3.50p 3.80p 2.02p 3.50p 4170854
14/12/2016 3.50p 3.62p 2.20p 3.50p 2623332
13/12/2016 4.50p 4.50p 3.62p 4.00p 283880
12/12/2016 4.00p 4.58p 3.80p 4.50p 1705010
09/12/2016 4.50p 4.60p 4.00p 4.50p 1186068
08/12/2016 3.50p 4.60p 3.50p 4.50p 822844
07/12/2016 4.00p 4.20p 3.50p 3.50p 940863
06/12/2016 4.50p 4.50p 3.62p 4.00p 497529
05/12/2016 4.00p 4.70p 3.84p 4.50p 1182780
02/12/2016 4.00p 4.40p 3.80p 4.00p 203393
01/12/2016 4.50p 4.50p 3.80p 4.00p 1261068
30/11/2016 4.50p 4.80p 4.07p 4.50p 261817
29/11/2016 4.50p 4.80p 4.20p 4.50p 179026
28/11/2016 4.50p 5.00p 4.46p 4.50p 444247
25/11/2016 4.50p 5.00p 4.46p 4.50p 308784
24/11/2016 4.50p 4.90p 4.42p 4.50p 170396
23/11/2016 5.00p 5.20p 4.50p 4.50p 496797
22/11/2016 4.50p 5.40p 4.50p 5.00p 748159
21/11/2016 4.50p 5.00p 4.50p 4.50p 430861
18/11/2016 5.00p 6.00p 4.50p 4.50p 897420
17/11/2016 5.00p 6.40p 4.60p 5.00p 2110460
16/11/2016 5.00p 5.40p 4.60p 5.00p 232248
15/11/2016 5.00p 5.40p 4.50p 5.00p 637816
14/11/2016 5.00p 5.20p 4.60p 5.00p 397385
11/11/2016 5.00p 5.28p 4.84p 5.00p 135790
10/11/2016 5.00p 6.00p 4.70p 5.00p 459019
09/11/2016 5.50p 5.50p 4.00p 5.00p 528157
08/11/2016 5.50p 5.50p 5.00p 5.50p 143389
07/11/2016 5.00p 5.54p 4.60p 5.50p 403886
04/11/2016 5.50p 5.98p 4.62p 5.00p 489866
03/11/2016 6.00p 6.00p 4.80p 5.50p 1383126
02/11/2016 6.00p 6.60p 5.60p 6.50p 445346
01/11/2016 6.50p 6.60p 5.60p 6.00p 739536
31/10/2016 6.00p 8.00p 5.82p 6.50p 1841819
28/10/2016 5.00p 6.38p 4.82p 6.00p 1387927
27/10/2016 5.50p 6.00p 4.50p 5.00p 982710
26/10/2016 4.50p 5.60p 4.50p 5.50p 1139264
25/10/2016 5.00p 5.00p 4.20p 4.50p 409093
24/10/2016 4.50p 5.38p 4.20p 5.00p 559994
21/10/2016 5.00p 5.20p 4.00p 4.50p 388938
20/10/2016 5.00p 6.00p 4.60p 5.00p 312954
19/10/2016 4.50p 5.40p 4.00p 5.00p 4217146
18/10/2016 4.50p 5.00p 4.00p 4.50p 527840
17/10/2016 4.50p 4.98p 4.00p 4.50p 1093416
14/10/2016 4.50p 5.00p 4.40p 4.50p 386249
13/10/2016 4.50p 4.90p 4.27p 4.50p 678322
12/10/2016 5.50p 5.50p 4.50p 4.50p 434366
11/10/2016 5.50p 6.00p 4.00p 5.50p 1028499
10/10/2016 5.50p 6.18p 5.00p 5.50p 667433
07/10/2016 5.00p 6.00p 5.00p 5.50p 433767
06/10/2016 5.50p 6.00p 4.80p 5.00p 1114882
05/10/2016 5.50p 5.60p 5.00p 5.50p 240380
04/10/2016 5.50p 5.80p 4.82p 5.50p 1395569
03/10/2016 5.50p 5.80p 5.00p 5.50p 761716
30/09/2016 5.00p 8.00p 4.60p 5.50p 2730026
29/09/2016 6.50p 6.80p 5.40p 6.00p 654855
28/09/2016 6.50p 6.80p 5.56p 6.50p 1127999
27/09/2016 7.00p 7.60p 6.02p 6.50p 1503072
26/09/2016 6.50p 8.00p 6.32p 7.00p 1578658
23/09/2016 5.50p 7.40p 4.40p 6.50p 3961260
22/09/2016 6.50p 7.00p 5.00p 5.50p 8446632
21/09/2016 8.50p 9.00p 7.20p 8.00p 2504208
20/09/2016 9.00p 9.28p 8.00p 8.50p 4695203
19/09/2016 9.00p 9.98p 8.00p 9.00p 2094418
16/09/2016 9.00p 9.40p 8.40p 9.00p 904588
15/09/2016 9.50p 10.00p 8.70p 9.00p 1286878
14/09/2016 10.00p 10.60p 9.00p 9.50p 1433420
13/09/2016 10.00p 11.98p 9.00p 10.00p 3705015
12/09/2016 10.50p 10.70p 9.00p 10.00p 1079449
09/09/2016 10.50p 11.00p 10.00p 10.50p 1051710
08/09/2016 9.50p 10.60p 9.50p 10.50p 760501
07/09/2016 9.50p 10.90p 9.00p 9.50p 1031139
06/09/2016 10.50p 10.50p 9.22p 9.50p 845767
05/09/2016 10.50p 10.78p 10.00p 10.50p 569054
02/09/2016 10.00p 10.98p 9.80p 10.50p 776523
01/09/2016 10.00p 10.90p 9.50p 10.00p 792786
31/08/2016 10.00p 11.00p 8.62p 10.00p 911445
30/08/2016 8.50p 9.60p 8.40p 9.00p 667885
26/08/2016 8.50p 9.00p 7.22p 8.50p 1995338
25/08/2016 9.50p 9.60p 8.50p 8.50p 944049
24/08/2016 9.50p 10.00p 9.20p 9.50p 498956
23/08/2016 9.50p 10.50p 9.40p 9.50p 582273
22/08/2016 10.00p 10.00p 8.62p 9.50p 1209121
19/08/2016 10.00p 11.00p 9.64p 10.00p 548281
18/08/2016 10.00p 11.00p 9.20p 10.00p 832357
17/08/2016 8.00p 12.00p 7.50p 10.00p 3052882
16/08/2016 11.50p 12.40p 11.20p 12.00p 690963
15/08/2016 12.00p 13.00p 11.20p 11.50p 942892
12/08/2016 11.50p 13.00p 11.42p 12.00p 2875396
11/08/2016 11.00p 12.00p 10.60p 11.50p 1716690
10/08/2016 11.50p 11.80p 11.02p 11.50p 266458
09/08/2016 11.50p 12.00p 11.00p 11.50p 695250
08/08/2016 12.00p 12.60p 11.42p 11.50p 510078
05/08/2016 11.50p 12.38p 11.30p 12.00p 389767
04/08/2016 12.00p 12.20p 11.20p 11.50p 362548
03/08/2016 11.50p 12.60p 11.50p 12.00p 567373
02/08/2016 11.50p 11.98p 11.30p 11.50p 603733
01/08/2016 12.50p 12.50p 11.32p 11.50p 855981
29/07/2016 12.00p 14.00p 12.00p 12.50p 884403
28/07/2016 12.00p 13.00p 11.32p 12.00p 968252
27/07/2016 12.00p 12.80p 11.22p 12.00p 786481
26/07/2016 11.00p 12.90p 10.40p 12.00p 1409088
25/07/2016 11.50p 12.00p 10.20p 11.00p 1063546
22/07/2016 12.50p 12.76p 11.10p 11.50p 2646423
21/07/2016 12.50p 14.00p 12.22p 12.50p 2082656
20/07/2016 14.00p 15.00p 10.40p 12.50p 8332610
19/07/2016 18.50p 20.80p 18.00p 19.50p 3008787
18/07/2016 19.00p 19.00p 17.40p 18.50p 497624
15/07/2016 19.00p 19.70p 18.20p 19.00p 644636
14/07/2016 20.00p 20.40p 18.80p 19.00p 564948
13/07/2016 19.50p 21.00p 19.20p 20.00p 1630028
12/07/2016 19.50p 20.60p 19.20p 20.00p 665784
11/07/2016 20.50p 22.00p 19.20p 19.50p 487619
08/07/2016 19.00p 22.80p 19.00p 20.50p 1028826
07/07/2016 19.50p 20.00p 18.80p 19.00p 428445
06/07/2016 19.50p 21.00p 19.32p 19.50p 335093
05/07/2016 21.00p 21.00p 19.20p 19.50p 287768
04/07/2016 21.00p 22.00p 20.00p 21.00p 273965
01/07/2016 19.50p 22.00p 19.20p 21.00p 360657
30/06/2016 19.50p 23.00p 18.52p 19.50p 994907
29/06/2016 19.50p 20.98p 19.50p 19.50p 233513
28/06/2016 20.50p 20.80p 19.22p 19.50p 310113
27/06/2016 21.00p 23.00p 20.00p 20.50p 543602
24/06/2016 17.50p 21.00p 16.40p 21.00p 634987
23/06/2016 21.00p 21.40p 19.40p 19.50p 626536
22/06/2016 21.00p 21.40p 19.20p 21.00p 644834
21/06/2016 21.00p 21.54p 19.22p 21.00p 657158
20/06/2016 23.00p 23.00p 19.96p 21.00p 1211940
17/06/2016 23.00p 23.00p 19.00p 23.00p 3092302
16/06/2016 28.00p 29.98p 22.20p 23.50p 3197421
15/06/2016 27.00p 30.00p 25.30p 28.00p 1754375
14/06/2016 25.00p 28.00p 24.00p 27.00p 1952684
13/06/2016 29.00p 30.00p 25.00p 25.00p 3603186
10/06/2016 29.00p 29.88p 29.00p 29.00p 174609
09/06/2016 31.00p 31.40p 29.00p 29.00p 479118
08/06/2016 30.00p 32.78p 28.00p 31.00p 649296
07/06/2016 31.00p 31.50p 28.44p 30.00p 956240
06/06/2016 32.00p 32.60p 30.00p 31.00p 869202
03/06/2016 32.00p 34.00p 31.22p 32.00p 145833
02/06/2016 33.00p 33.56p 31.22p 32.00p 201842
01/06/2016 34.00p 34.40p 32.70p 33.00p 378072
31/05/2016 35.00p 35.40p 32.00p 34.00p 227419
27/05/2016 35.00p 36.00p 33.50p 35.00p 690410
26/05/2016 47.00p 50.00p 33.60p 35.00p 2856279
25/05/2016 37.00p 37.30p 36.00p 37.00p 136458
24/05/2016 37.00p 37.92p 36.20p 37.00p 135224
23/05/2016 38.00p 39.00p 36.50p 37.00p 307172
20/05/2016 39.00p 42.78p 36.60p 38.00p 730348
19/05/2016 38.00p 40.00p 36.00p 39.00p 362265
18/05/2016 38.00p 38.98p 36.80p 38.00p 108386
17/05/2016 37.00p 40.40p 37.00p 38.00p 283843
16/05/2016 37.00p 38.00p 36.60p 37.00p 261030
13/05/2016 37.00p 38.00p 36.60p 37.00p 125749
12/05/2016 38.00p 38.30p 36.22p 37.00p 161408
11/05/2016 38.00p 43.80p 37.00p 38.00p 376282
10/05/2016 38.00p 38.44p 34.40p 36.00p 618902
09/05/2016 41.00p 44.00p 37.22p 38.00p 322724
06/05/2016 38.00p 43.94p 37.80p 41.00p 186041
05/05/2016 37.00p 40.00p 36.42p 38.00p 345088
04/05/2016 42.00p 42.80p 36.00p 37.00p 630835
03/05/2016 38.00p 43.58p 37.60p 42.00p 483224
29/04/2016 38.00p 39.96p 35.60p 37.00p 303166
28/04/2016 35.00p 38.00p 35.00p 38.00p 198524
27/04/2016 35.00p 35.80p 34.80p 35.00p 94448
26/04/2016 36.00p 36.38p 34.50p 35.00p 133620
25/04/2016 36.00p 39.00p 34.02p 36.00p 71893
22/04/2016 36.00p 37.00p 34.00p 36.00p 107431
21/04/2016 35.00p 36.80p 34.00p 36.00p 128884
20/04/2016 35.00p 35.98p 34.62p 35.00p 112543
19/04/2016 37.00p 39.00p 34.70p 35.00p 151570
18/04/2016 36.00p 37.00p 34.30p 37.00p 188662
15/04/2016 36.00p 36.70p 35.10p 36.00p 103906
14/04/2016 36.00p 38.00p 35.20p 36.00p 277494
13/04/2016 34.00p 37.00p 32.00p 36.00p 660315
12/04/2016 36.00p 40.00p 34.00p 37.00p 286991
11/04/2016 36.00p 37.80p 34.00p 36.00p 233500
08/04/2016 36.00p 39.80p 34.00p 36.00p 907508
07/04/2016 36.00p 37.60p 34.02p 36.00p 206631
06/04/2016 34.00p 38.00p 32.00p 36.00p 624475
05/04/2016 31.00p 35.98p 31.00p 34.00p 280345
04/04/2016 35.00p 36.50p 31.00p 31.00p 800723
01/04/2016 31.00p 37.40p 30.20p 35.00p 538785
31/03/2016 31.00p 31.98p 28.92p 31.00p 434055
30/03/2016 32.00p 32.60p 30.00p 31.00p 350006
29/03/2016 33.00p 33.60p 31.22p 32.00p 416178
24/03/2016 33.00p 34.00p 32.00p 33.00p 192479
23/03/2016 34.00p 34.40p 32.40p 33.00p 94741
22/03/2016 34.00p 34.78p 32.20p 34.00p 293270
21/03/2016 35.00p 36.78p 33.00p 34.00p 220166
18/03/2016 35.00p 36.98p 34.00p 35.00p 474401
17/03/2016 33.00p 36.00p 31.20p 35.00p 702235
16/03/2016 35.00p 35.80p 31.00p 33.00p 728186

*Close Price adjusted for both dividends and splits