Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
18/11/2015 37.00p 41.00p 32.00p 37.00p 835472
17/11/2015 39.00p 39.30p 36.02p 37.00p 157273
16/11/2015 38.00p 39.98p 36.66p 39.00p 276901
13/11/2015 39.00p 40.00p 38.00p 38.00p 191116
12/11/2015 41.00p 41.20p 38.40p 39.00p 123490
11/11/2015 42.00p 42.00p 39.00p 41.00p 139310
10/11/2015 40.00p 45.00p 39.60p 42.00p 248683
09/11/2015 42.00p 43.80p 40.00p 40.00p 235895
06/11/2015 40.00p 44.80p 38.60p 42.00p 319435
05/11/2015 39.00p 41.98p 38.00p 40.00p 369481
04/11/2015 40.00p 41.00p 38.00p 39.00p 287622
03/11/2015 40.00p 41.34p 36.36p 40.00p 409622
02/11/2015 41.00p 42.00p 38.42p 40.00p 210918
30/10/2015 42.00p 42.80p 38.02p 41.00p 393017
29/10/2015 42.00p 45.00p 40.60p 42.00p 190839
28/10/2015 43.00p 43.40p 40.60p 43.00p 476248
27/10/2015 44.00p 44.00p 42.00p 43.00p 182254
26/10/2015 44.00p 45.00p 42.40p 44.00p 172092
23/10/2015 45.00p 45.80p 42.00p 44.00p 428384
22/10/2015 47.00p 47.00p 44.02p 45.00p 340125
21/10/2015 49.00p 49.98p 44.40p 47.00p 819543
20/10/2015 45.00p 54.00p 45.00p 49.00p 1850307
19/10/2015 49.00p 52.00p 48.30p 49.00p 341419
16/10/2015 50.00p 54.00p 48.66p 49.00p 465316
15/10/2015 51.00p 52.00p 46.40p 48.00p 104987
14/10/2015 48.00p 48.00p 46.02p 47.00p 247370
13/10/2015 47.00p 49.40p 46.00p 47.00p 298823
12/10/2015 48.00p 48.00p 46.02p 47.00p 149917
09/10/2015 47.00p 50.00p 44.42p 48.00p 508484
08/10/2015 51.00p 52.00p 44.02p 47.00p 616608
07/10/2015 49.00p 50.00p 48.00p 49.00p 165506
06/10/2015 49.00p 51.00p 46.42p 49.00p 383152
05/10/2015 50.00p 51.40p 48.20p 49.00p 388477
02/10/2015 50.00p 51.20p 49.20p 50.00p 151967
01/10/2015 49.00p 52.00p 46.80p 50.00p 308150
30/09/2015 44.00p 50.80p 43.40p 49.00p 688128
29/09/2015 52.00p 53.50p 43.00p 43.00p 2416407
28/09/2015 56.00p 66.00p 53.20p 60.00p 1518196
25/09/2015 55.00p 59.00p 52.60p 56.00p 324344
24/09/2015 52.00p 57.40p 50.80p 56.00p 430126
23/09/2015 51.00p 53.20p 48.80p 52.00p 434509
22/09/2015 57.00p 57.00p 50.00p 51.00p 386676
21/09/2015 53.00p 54.00p 50.00p 51.00p 324532
18/09/2015 50.00p 54.00p 49.60p 53.00p 424842
17/09/2015 49.00p 52.00p 48.80p 50.00p 309930
16/09/2015 50.00p 51.80p 48.26p 49.00p 248319
15/09/2015 52.00p 52.00p 48.42p 50.00p 358044
14/09/2015 51.00p 54.00p 46.60p 52.00p 531304
11/09/2015 51.00p 52.00p 48.00p 51.00p 189167
10/09/2015 47.00p 55.78p 44.00p 51.00p 483509
09/09/2015 52.00p 53.20p 49.20p 52.00p 225658
08/09/2015 48.00p 56.00p 47.00p 52.00p 863288
07/09/2015 48.00p 49.00p 47.00p 48.00p 56803
04/09/2015 48.00p 49.50p 47.32p 48.00p 222739
03/09/2015 48.00p 49.40p 47.00p 47.00p 143633
02/09/2015 48.00p 50.44p 47.20p 48.00p 217652
01/09/2015 49.00p 56.00p 47.20p 48.00p 264701
28/08/2015 50.00p 51.00p 48.00p 49.00p 222349
27/08/2015 50.00p 51.40p 47.20p 50.00p 329961
26/08/2015 51.00p 51.80p 47.60p 50.00p 256183
25/08/2015 49.00p 53.50p 46.70p 51.00p 420611
24/08/2015 51.00p 51.00p 46.00p 49.00p 407979
21/08/2015 48.00p 55.40p 48.00p 52.00p 830200
20/08/2015 45.00p 51.80p 44.40p 49.00p 865964
19/08/2015 43.00p 47.00p 40.40p 45.00p 392638
18/08/2015 45.00p 46.50p 40.40p 43.00p 553540
17/08/2015 46.00p 46.70p 43.30p 45.00p 388781
14/08/2015 47.00p 48.00p 45.00p 46.00p 264758
13/08/2015 48.00p 49.40p 44.00p 47.00p 355468
12/08/2015 47.00p 47.50p 42.20p 47.00p 774102
11/08/2015 49.00p 49.00p 45.60p 47.00p 872040
10/08/2015 51.00p 52.00p 48.40p 49.00p 315952
07/08/2015 52.00p 52.00p 48.40p 51.00p 429833
06/08/2015 52.00p 52.80p 48.80p 52.00p 264705
05/08/2015 54.00p 56.00p 49.22p 52.00p 545416
04/08/2015 54.00p 59.60p 50.66p 54.00p 1397356
03/08/2015 49.00p 52.00p 48.82p 50.00p 357857
31/07/2015 47.00p 51.00p 47.00p 49.00p 299118
30/07/2015 48.00p 48.80p 46.80p 47.00p 203360
29/07/2015 49.00p 49.60p 45.00p 48.00p 384348
28/07/2015 51.00p 54.00p 46.20p 49.00p 661124
27/07/2015 54.00p 54.00p 48.02p 50.00p 742345
24/07/2015 54.00p 55.98p 50.50p 54.00p 418973
23/07/2015 56.00p 57.00p 53.00p 54.00p 256472
22/07/2015 56.00p 58.58p 54.20p 56.00p 471806
21/07/2015 57.00p 57.80p 53.40p 56.00p 669504
20/07/2015 59.00p 61.58p 55.20p 57.00p 676594
17/07/2015 57.00p 61.80p 57.00p 59.00p 1220953
16/07/2015 55.00p 59.20p 54.00p 57.00p 870042
15/07/2015 54.00p 59.40p 52.22p 55.00p 1178462
14/07/2015 56.00p 60.00p 53.12p 54.00p 729601
13/07/2015 54.00p 60.00p 53.00p 57.00p 787119
10/07/2015 49.00p 54.00p 48.00p 54.00p 1127144
09/07/2015 51.00p 51.00p 46.60p 49.00p 824002
08/07/2015 51.00p 53.00p 48.80p 51.00p 709330
07/07/2015 53.00p 56.80p 49.00p 53.00p 1032312
06/07/2015 57.00p 58.00p 51.00p 53.00p 598925
03/07/2015 56.00p 60.00p 55.00p 57.00p 787099
02/07/2015 55.00p 58.80p 54.70p 56.00p 804836
01/07/2015 54.00p 58.00p 52.02p 55.00p 1032828
30/06/2015 59.00p 59.00p 52.00p 54.00p 1587425
29/06/2015 60.00p 62.00p 58.00p 59.00p 2042329
26/06/2015 69.00p 69.54p 63.20p 68.00p 511229
25/06/2015 68.00p 75.00p 64.00p 67.00p 1562902
24/06/2015 67.00p 70.44p 67.00p 68.00p 384136
23/06/2015 66.00p 71.00p 64.00p 67.00p 529507
22/06/2015 69.00p 70.36p 63.50p 66.00p 698016
19/06/2015 71.00p 72.00p 64.00p 69.00p 905517
18/06/2015 84.00p 87.90p 65.20p 71.00p 2171677
17/06/2015 76.00p 81.00p 74.00p 77.00p 635296
16/06/2015 74.00p 76.80p 70.00p 76.00p 691190
15/06/2015 75.00p 76.00p 70.40p 74.00p 619631
12/06/2015 76.00p 77.98p 70.00p 75.00p 825639
11/06/2015 78.00p 79.00p 74.08p 76.00p 377470
10/06/2015 78.00p 81.38p 74.00p 77.00p 613539
09/06/2015 79.00p 80.00p 72.00p 78.00p 780996
08/06/2015 79.00p 84.18p 77.60p 79.00p 686558
05/06/2015 80.00p 87.00p 73.00p 79.00p 1953152
04/06/2015 83.00p 86.60p 78.00p 84.00p 1161888

*Close Price adjusted for both dividends and splits