Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
15/03/2016 35.00p 36.80p 34.00p 35.00p 384922
14/03/2016 37.00p 37.00p 34.00p 35.00p 389745
11/03/2016 36.00p 37.00p 34.90p 37.00p 336272
10/03/2016 38.00p 38.58p 34.60p 36.00p 309926
09/03/2016 36.00p 39.00p 35.20p 38.00p 405676
08/03/2016 36.00p 39.00p 34.20p 35.00p 473164
07/03/2016 41.00p 42.00p 34.44p 36.00p 609396
04/03/2016 37.00p 37.80p 34.80p 37.00p 481296
03/03/2016 37.00p 40.00p 34.80p 37.00p 374302
02/03/2016 37.00p 40.00p 34.80p 37.00p 463094
01/03/2016 43.00p 44.42p 36.00p 37.00p 591749
29/02/2016 38.00p 40.00p 36.80p 38.00p 417055
26/02/2016 39.00p 41.80p 38.00p 38.00p 385438
25/02/2016 41.00p 42.40p 38.02p 39.00p 461062
24/02/2016 41.00p 42.00p 38.60p 41.00p 405540
23/02/2016 40.00p 42.80p 40.00p 41.00p 229281
22/02/2016 40.00p 42.00p 36.60p 40.00p 730701
19/02/2016 40.00p 41.60p 39.00p 40.00p 225726
18/02/2016 42.00p 43.00p 38.00p 40.00p 200903
17/02/2016 39.00p 44.00p 38.32p 41.00p 278645
16/02/2016 41.00p 42.60p 36.62p 39.00p 770061
15/02/2016 44.00p 44.58p 38.40p 41.00p 630390
12/02/2016 43.00p 45.98p 42.60p 43.00p 320072
11/02/2016 43.00p 45.60p 40.40p 42.00p 461030
10/02/2016 45.00p 45.98p 41.20p 43.00p 273304
09/02/2016 46.00p 50.00p 44.80p 45.00p 372512
08/02/2016 44.00p 47.98p 43.60p 46.00p 401363
05/02/2016 40.00p 45.20p 39.00p 44.00p 354519
04/02/2016 43.00p 43.84p 39.20p 40.00p 253166
03/02/2016 42.00p 43.70p 34.80p 40.00p 654362
02/02/2016 46.00p 46.34p 41.76p 43.00p 391970
01/02/2016 46.00p 49.20p 45.20p 46.00p 319609
29/01/2016 46.00p 48.00p 42.00p 46.00p 443122
28/01/2016 42.00p 48.50p 41.84p 45.00p 419422
27/01/2016 39.00p 46.80p 37.60p 42.00p 955188
26/01/2016 40.00p 41.00p 38.00p 39.00p 232856
25/01/2016 38.00p 44.00p 36.80p 40.00p 209037
22/01/2016 37.00p 38.88p 36.00p 38.00p 283085
21/01/2016 38.00p 38.50p 34.40p 37.00p 465307
20/01/2016 41.00p 41.40p 38.40p 39.00p 161329
19/01/2016 40.00p 42.00p 39.80p 41.00p 59335
18/01/2016 39.00p 43.00p 39.00p 40.00p 112384
15/01/2016 41.00p 41.98p 38.40p 39.00p 344516
14/01/2016 42.00p 42.94p 40.32p 41.00p 95696
13/01/2016 39.00p 44.98p 39.00p 42.00p 379912
12/01/2016 40.00p 44.00p 38.00p 40.00p 774524
11/01/2016 51.00p 52.38p 37.20p 41.00p 2001765
08/01/2016 49.00p 54.00p 48.20p 52.00p 422531
07/01/2016 47.00p 50.00p 46.40p 49.00p 240628
06/01/2016 51.00p 51.12p 44.00p 48.00p 536966
05/01/2016 49.00p 54.00p 49.00p 51.00p 454682
04/01/2016 47.00p 53.98p 46.00p 49.00p 714752
31/12/2015 44.00p 49.98p 43.40p 47.00p 257855
30/12/2015 44.00p 45.98p 41.00p 45.00p 169971
29/12/2015 39.00p 45.60p 36.62p 44.00p 247302
24/12/2015 39.00p 44.00p 39.00p 42.00p 169742
23/12/2015 37.00p 43.00p 35.42p 39.00p 232902
22/12/2015 36.00p 39.98p 35.20p 37.00p 58669
21/12/2015 36.00p 37.58p 35.22p 36.00p 54437
18/12/2015 35.00p 38.00p 35.00p 36.00p 180704
17/12/2015 33.00p 39.00p 32.20p 35.00p 129171
16/12/2015 33.00p 33.86p 31.40p 33.00p 95172
15/12/2015 35.00p 35.00p 32.62p 33.00p 93877
14/12/2015 35.00p 35.48p 32.00p 35.00p 66606
11/12/2015 35.00p 36.00p 32.66p 35.00p 111174
10/12/2015 36.00p 36.58p 33.00p 35.00p 150181
09/12/2015 34.00p 37.60p 33.64p 36.00p 248266
08/12/2015 34.00p 37.00p 32.50p 34.00p 234633
07/12/2015 36.00p 37.00p 32.20p 34.00p 220151
04/12/2015 36.00p 39.00p 34.80p 36.00p 68325
03/12/2015 38.00p 38.00p 35.20p 36.00p 154526
02/12/2015 38.00p 40.00p 36.02p 38.00p 230235
01/12/2015 38.00p 39.32p 36.02p 38.00p 96404
30/11/2015 43.00p 43.32p 36.70p 38.00p 213306
27/11/2015 36.00p 42.40p 36.00p 38.00p 479352
26/11/2015 34.00p 37.58p 33.60p 36.00p 156025
25/11/2015 35.00p 35.40p 32.88p 34.00p 176014
24/11/2015 35.00p 35.60p 34.20p 35.00p 71825
23/11/2015 36.00p 36.40p 34.40p 35.00p 94325
20/11/2015 36.00p 38.00p 35.30p 36.00p 79276
19/11/2015 37.00p 37.00p 35.00p 36.00p 317784

*Close Price adjusted for both dividends and splits