Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
03/06/2015 88.00p 90.00p 81.20p 83.00p 1104892
02/06/2015 89.00p 97.00p 80.20p 85.00p 3078634
01/06/2015 79.00p 94.00p 76.00p 90.00p 2165158
29/05/2015 77.00p 80.00p 72.80p 79.00p 1123851
28/05/2015 70.00p 79.80p 68.60p 75.00p 1336254
27/05/2015 70.00p 71.80p 69.00p 70.00p 463813
26/05/2015 70.00p 73.98p 67.00p 70.00p 972916
22/05/2015 71.00p 71.40p 66.00p 70.00p 1065990
21/05/2015 71.00p 74.50p 68.40p 71.00p 1385934
20/05/2015 76.00p 77.80p 69.22p 73.00p 2394831
19/05/2015 74.00p 77.00p 72.70p 75.00p 962258
18/05/2015 70.00p 78.00p 69.50p 73.00p 1966321
15/05/2015 67.00p 72.50p 66.80p 71.00p 1473828
14/05/2015 68.00p 70.00p 66.00p 67.00p 878069
13/05/2015 72.00p 80.00p 58.50p 69.00p 3417783
12/05/2015 65.00p 68.00p 60.20p 64.00p 1303536
11/05/2015 62.00p 68.00p 62.00p 66.00p 2345866
08/05/2015 57.00p 64.00p 50.00p 63.00p 7745480
07/05/2015 79.00p 84.00p 67.20p 69.00p 4860612
06/05/2015 54.00p 78.58p 54.00p 77.00p 7432384
05/05/2015 52.00p 52.40p 47.00p 50.00p 642354
01/05/2015 50.00p 52.44p 48.00p 52.00p 371778
30/04/2015 49.00p 53.98p 47.42p 48.00p 408356
29/04/2015 50.00p 57.50p 47.00p 49.00p 946949
28/04/2015 50.00p 53.00p 46.20p 50.00p 762658
27/04/2015 51.00p 51.80p 48.02p 50.00p 515285
24/04/2015 50.00p 52.50p 48.40p 51.00p 803465
23/04/2015 48.00p 52.00p 44.40p 50.00p 1512691
22/04/2015 47.00p 49.40p 44.08p 46.00p 1350942
21/04/2015 48.00p 48.20p 44.00p 46.00p 1215417
20/04/2015 47.00p 52.00p 44.00p 48.00p 2080487
17/04/2015 50.00p 54.00p 44.00p 47.00p 2163820
16/04/2015 46.00p 53.40p 45.40p 49.00p 1500596
15/04/2015 44.00p 50.00p 43.90p 46.00p 1416466
14/04/2015 40.00p 45.64p 40.00p 44.00p 1269277
13/04/2015 36.00p 42.50p 35.40p 40.00p 1396543
10/04/2015 36.00p 39.00p 34.50p 36.00p 905628
09/04/2015 37.00p 39.40p 32.00p 36.00p 908693
08/04/2015 35.00p 41.40p 35.00p 37.00p 1515662
07/04/2015 33.00p 38.00p 32.40p 34.00p 645479
02/04/2015 33.00p 34.00p 32.20p 33.00p 317813
01/04/2015 35.00p 35.00p 32.00p 33.00p 329199
31/03/2015 35.00p 36.80p 30.00p 35.00p 832540
30/03/2015 42.00p 43.40p 32.00p 35.00p 1226795
27/03/2015 43.00p 57.00p 40.00p 43.00p 1388664
26/03/2015 40.00p 40.00p 36.60p 39.00p 176798
25/03/2015 39.00p 41.60p 38.00p 40.00p 229373
24/03/2015 38.00p 42.70p 36.60p 39.00p 470209
23/03/2015 35.00p 42.00p 31.80p 37.00p 584835
20/03/2015 41.00p 41.00p 32.50p 35.00p 844810
19/03/2015 52.00p 53.80p 35.00p 41.00p 2810070
18/03/2015 19.00p 60.00p 18.00p 48.00p 7646472
17/03/2015 19.00p 19.28p 18.00p 19.00p 94815
16/03/2015 19.00p 19.00p 18.00p 19.00p 96502
13/03/2015 19.00p 19.00p 17.00p 19.00p 152933
12/03/2015 19.00p 19.00p 18.40p 19.00p 3186
11/03/2015 18.00p 19.00p 17.00p 19.00p 79359
10/03/2015 18.00p 18.60p 17.00p 18.00p 29575
09/03/2015 19.00p 19.00p 16.20p 18.00p 182819
06/03/2015 20.00p 20.00p 18.04p 19.00p 62701
05/03/2015 20.00p 21.00p 19.20p 20.00p 168558
04/03/2015 19.00p 20.70p 18.68p 20.00p 130867
03/03/2015 22.00p 22.00p 19.00p 19.00p 65990
02/03/2015 22.00p 22.40p 20.20p 22.00p 68192
27/02/2015 22.00p 22.94p 20.44p 22.00p 66514
26/02/2015 23.00p 23.74p 20.00p 22.00p 82532
25/02/2015 23.00p 26.00p 21.32p 23.00p 467634
24/02/2015 18.00p 27.78p 16.50p 23.00p 958123
23/02/2015 18.00p 19.54p 17.00p 18.00p 13937
20/02/2015 16.00p 20.00p 16.00p 18.00p 26909
19/02/2015 17.00p 18.14p 15.54p 16.00p 21450
18/02/2015 18.00p 19.00p 15.20p 17.00p 14460
17/02/2015 15.00p 18.76p 14.00p 18.00p 75087
16/02/2015 14.00p 16.00p 13.44p 15.00p 44805
13/02/2015 14.00p 15.20p 13.00p 14.00p 87018
12/02/2015 15.00p 15.20p 13.98p 14.00p 44710
11/02/2015 16.00p 16.20p 14.76p 15.00p 46545
10/02/2015 14.00p 16.90p 14.00p 16.00p 61853
09/02/2015 13.00p 15.60p 13.00p 14.00p 138661
06/02/2015 17.00p 17.00p 13.00p 13.00p 627313
05/02/2015 19.00p 19.98p 16.00p 17.00p 120824
04/02/2015 15.00p 24.90p 15.00p 19.00p 671777
03/02/2015 15.00p 16.00p 12.96p 15.00p 138300
02/02/2015 15.00p 15.34p 14.10p 15.00p 22106
30/01/2015 16.00p 16.00p 14.00p 15.00p 66069
29/01/2015 16.00p 17.00p 14.40p 16.00p 81537
28/01/2015 17.00p 19.00p 15.20p 16.00p 89336
27/01/2015 17.00p 17.50p 16.20p 17.00p 40018
26/01/2015 19.00p 19.00p 16.60p 17.00p 77242
23/01/2015 19.00p 21.00p 18.00p 19.00p 39691
22/01/2015 19.00p 19.20p 17.64p 19.00p 132718
21/01/2015 21.00p 22.44p 16.30p 19.00p 393724
20/01/2015 30.00p 30.00p 16.60p 21.00p 945430
19/01/2015 30.00p 30.00p 28.00p 30.00p 38596
16/01/2015 31.00p 31.00p 28.40p 30.00p 51385
15/01/2015 29.00p 32.00p 29.00p 31.00p 44964
14/01/2015 29.00p 30.00p 28.74p 29.00p 62070
13/01/2015 31.00p 31.20p 28.00p 29.00p 70528
12/01/2015 28.00p 34.00p 28.00p 31.00p 137522
09/01/2015 27.00p 29.92p 27.00p 28.00p 68872
08/01/2015 28.00p 29.10p 26.08p 27.00p 153327
07/01/2015 28.00p 29.80p 26.00p 28.00p 31923
06/01/2015 28.00p 30.00p 25.50p 28.00p 90020
05/01/2015 28.00p 29.80p 26.60p 28.00p 96431
02/01/2015 29.00p 31.10p 27.00p 28.00p 16373
31/12/2014 29.00p 29.60p 26.12p 29.00p 35600
30/12/2014 27.00p 30.40p 26.20p 29.00p 127584
29/12/2014 23.00p 33.80p 21.00p 27.00p 218087
24/12/2014 22.00p 25.32p 20.00p 23.00p 35504
23/12/2014 24.00p 24.48p 19.00p 22.00p 62389
22/12/2014 25.00p 25.00p 22.00p 24.00p 61935
19/12/2014 25.00p 27.00p 21.00p 24.00p 29031
18/12/2014 22.00p 26.00p 20.00p 23.00p 382448
17/12/2014 22.00p 24.00p 20.60p 22.00p 194529
16/12/2014 25.00p 25.20p 20.00p 22.00p 144541
15/12/2014 25.00p 25.00p 25.00p 25.00p 3785
12/12/2014 25.00p 25.00p 22.00p 25.00p 23289
11/12/2014 25.00p 26.00p 22.40p 25.00p 40004
10/12/2014 27.00p 28.00p 24.00p 25.00p 210078
09/12/2014 27.00p 28.00p 24.20p 27.00p 63846
08/12/2014 27.00p 31.00p 26.00p 27.00p 27801
05/12/2014 27.00p 27.00p 26.00p 27.00p 68677
04/12/2014 27.00p 27.00p 26.00p 27.00p 2896
03/12/2014 27.00p 27.00p 26.00p 27.00p 3970
02/12/2014 27.00p 27.00p 26.00p 27.00p 27233
01/12/2014 27.00p 27.70p 26.44p 27.00p 59343
28/11/2014 28.00p 28.40p 26.20p 27.00p 56822
27/11/2014 28.00p 28.80p 26.50p 28.00p 32950

*Close Price adjusted for both dividends and splits