Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/03/2012 215.00p 224.00p 204.00p 220.00p 57938
28/03/2012 225.00p 225.00p 202.00p 215.00p 36885
27/03/2012 215.00p 233.00p 211.00p 225.00p 44466
26/03/2012 225.00p 234.80p 212.40p 215.00p 55687
23/03/2012 240.00p 243.50p 220.40p 225.00p 48884
22/03/2012 245.00p 256.50p 230.40p 240.00p 51394
21/03/2012 250.00p 273.80p 232.00p 245.00p 113785
20/03/2012 220.00p 273.00p 216.00p 250.00p 234632
19/03/2012 240.00p 240.00p 190.00p 220.00p 277613
16/03/2012 355.00p 410.00p 170.00p 240.00p 620298
15/03/2012 375.00p 378.00p 350.00p 355.00p 80497
14/03/2012 375.00p 389.80p 370.00p 375.00p 80687
13/03/2012 355.00p 380.00p 350.00p 375.00p 71525
12/03/2012 375.00p 380.00p 342.00p 355.00p 94767
09/03/2012 375.00p 380.00p 370.00p 375.00p 52406
08/03/2012 390.00p 394.80p 370.00p 375.00p 59336
07/03/2012 380.00p 397.00p 370.00p 390.00p 53470
06/03/2012 410.00p 410.00p 380.00p 390.00p 51243
05/03/2012 405.00p 428.00p 392.00p 410.00p 104574
02/03/2012 415.00p 417.80p 392.00p 405.00p 45640
01/03/2012 420.00p 430.00p 410.00p 415.00p 59839
29/02/2012 400.00p 448.00p 396.00p 415.00p 100554
28/02/2012 400.00p 410.00p 390.20p 405.00p 52979
27/02/2012 395.00p 414.00p 381.74p 400.00p 73198
24/02/2012 400.00p 407.00p 382.00p 395.00p 54157
23/02/2012 395.00p 410.00p 385.00p 400.00p 81016
22/02/2012 420.00p 425.00p 390.46p 395.00p 47861
21/02/2012 395.00p 430.00p 392.00p 420.00p 90419
20/02/2012 415.00p 420.00p 390.20p 395.00p 74946
17/02/2012 415.00p 420.00p 399.46p 415.00p 86590
16/02/2012 405.00p 428.00p 402.20p 415.00p 45854
15/02/2012 435.00p 438.30p 401.00p 405.00p 92351
14/02/2012 455.00p 458.00p 410.00p 435.00p 91054
13/02/2012 450.00p 484.24p 445.20p 455.00p 142226
10/02/2012 445.00p 460.00p 434.20p 450.00p 95638
09/02/2012 420.00p 459.40p 413.20p 445.00p 80384
08/02/2012 425.00p 429.80p 413.00p 420.00p 34389
07/02/2012 430.00p 438.00p 418.64p 425.00p 43313
06/02/2012 435.00p 440.00p 420.00p 430.00p 28730
03/02/2012 450.00p 459.00p 426.00p 435.00p 51214
02/02/2012 430.00p 451.00p 420.00p 450.00p 44937
01/02/2012 445.00p 460.00p 400.00p 430.00p 78963
31/01/2012 410.00p 470.00p 401.00p 445.00p 180034
30/01/2012 425.00p 430.00p 409.60p 410.00p 24252
27/01/2012 420.00p 438.00p 410.00p 425.00p 32640
26/01/2012 395.00p 428.00p 385.40p 420.00p 81074
25/01/2012 415.00p 418.00p 390.00p 395.00p 49823
24/01/2012 420.00p 442.76p 410.00p 415.00p 44201
23/01/2012 425.00p 439.80p 410.00p 425.00p 37429
20/01/2012 410.00p 438.00p 410.00p 425.00p 41911
19/01/2012 420.00p 420.00p 392.00p 410.00p 51157
18/01/2012 425.00p 427.00p 403.00p 420.00p 39201
17/01/2012 445.00p 452.80p 420.00p 425.00p 36527
16/01/2012 425.00p 448.00p 421.50p 445.00p 44084
13/01/2012 395.00p 434.80p 382.00p 425.00p 88996
12/01/2012 400.00p 409.00p 380.00p 400.00p 76299
11/01/2012 435.00p 454.80p 392.00p 400.00p 95523
10/01/2012 440.00p 450.00p 430.00p 435.00p 88813
09/01/2012 405.00p 460.00p 402.20p 440.00p 111580
06/01/2012 415.00p 438.00p 394.00p 405.00p 65811
05/01/2012 425.00p 429.00p 400.00p 415.00p 38941
04/01/2012 450.00p 457.60p 420.00p 425.00p 53741
03/01/2012 460.00p 500.00p 436.02p 450.00p 99140
30/12/2011 405.00p 470.00p 405.00p 460.00p 108472
29/12/2011 370.00p 410.00p 352.00p 405.00p 33564
28/12/2011 370.00p 391.00p 360.00p 370.00p 34128
23/12/2011 365.00p 380.00p 365.00p 370.00p 15112
22/12/2011 365.00p 370.00p 360.00p 365.00p 21899
21/12/2011 360.00p 369.60p 358.00p 365.00p 19652
20/12/2011 370.00p 376.60p 340.00p 360.00p 29237
19/12/2011 380.00p 388.00p 360.00p 370.00p 23158
16/12/2011 385.00p 390.00p 360.00p 380.00p 25470
15/12/2011 385.00p 390.00p 357.50p 385.00p 68679
14/12/2011 380.00p 390.00p 374.00p 385.00p 21014
13/12/2011 385.00p 390.00p 354.00p 380.00p 41164
12/12/2011 385.00p 392.00p 380.00p 385.00p 29331
09/12/2011 390.00p 399.00p 370.00p 385.00p 35551
08/12/2011 400.00p 406.00p 380.00p 390.00p 30644
07/12/2011 395.00p 408.00p 390.00p 400.00p 36575
06/12/2011 400.00p 410.00p 392.00p 395.00p 40267
05/12/2011 375.00p 415.80p 371.02p 400.00p 66365
02/12/2011 380.00p 380.00p 364.00p 375.00p 27927
01/12/2011 380.00p 389.60p 370.00p 380.00p 39884
30/11/2011 375.00p 390.00p 370.60p 380.00p 29714
29/11/2011 390.00p 396.00p 364.00p 375.00p 29898
28/11/2011 405.00p 409.00p 380.00p 390.00p 38626
25/11/2011 370.00p 419.46p 370.00p 405.00p 59898
24/11/2011 390.00p 396.00p 361.00p 370.00p 45192
23/11/2011 420.00p 425.00p 373.00p 385.00p 75649
22/11/2011 420.00p 458.00p 400.00p 415.00p 145152
21/11/2011 380.00p 440.50p 380.00p 425.00p 150400
18/11/2011 385.00p 390.00p 372.00p 380.00p 16384
17/11/2011 380.00p 390.00p 375.00p 385.00p 49892
16/11/2011 380.00p 389.76p 370.00p 380.00p 35394
15/11/2011 360.00p 390.00p 351.00p 380.00p 54202
14/11/2011 370.00p 370.00p 352.00p 360.00p 26487
11/11/2011 385.00p 385.00p 350.20p 370.00p 41110
10/11/2011 405.00p 405.00p 364.00p 385.00p 39517
09/11/2011 398.00p 436.00p 390.00p 405.00p 141064
08/11/2011 350.00p 410.00p 350.00p 398.00p 166310
07/11/2011 345.00p 366.00p 342.20p 350.00p 23591
04/11/2011 325.00p 348.80p 325.00p 345.00p 25531
03/11/2011 325.00p 330.00p 310.20p 325.00p 24986
02/11/2011 340.00p 340.00p 310.00p 323.00p 59617
01/11/2011 345.00p 350.00p 328.00p 340.00p 37993
31/10/2011 350.00p 356.66p 320.00p 345.00p 74061
28/10/2011 340.00p 359.88p 336.00p 355.00p 46443
27/10/2011 315.00p 360.00p 312.50p 340.00p 70101
26/10/2011 340.00p 340.00p 295.30p 315.00p 68068
25/10/2011 355.00p 359.60p 330.00p 340.00p 44346
24/10/2011 375.00p 379.00p 340.00p 355.00p 28037
21/10/2011 345.00p 381.60p 345.00p 373.00p 79139
20/10/2011 370.00p 375.00p 330.22p 343.00p 85776
19/10/2011 385.00p 397.60p 340.00p 375.00p 166285
18/10/2011 358.00p 409.50p 358.00p 385.00p 200704
17/10/2011 287.60p 400.00p 287.60p 358.00p 364755
14/10/2011 270.00p 305.00p 266.00p 287.50p 216583
13/10/2011 245.00p 300.00p 245.00p 265.00p 248279
12/10/2011 235.00p 255.00p 232.00p 245.00p 82419
11/10/2011 235.00p 245.98p 232.40p 235.00p 26408
10/10/2011 225.00p 240.00p 221.60p 235.00p 70764
07/10/2011 235.00p 240.00p 220.00p 225.00p 30384
06/10/2011 235.00p 240.00p 230.00p 235.00p 28202
05/10/2011 205.00p 240.00p 192.00p 235.00p 103971
04/10/2011 230.00p 230.00p 190.00p 205.00p 49802
03/10/2011 225.00p 241.18p 220.00p 230.00p 22175
30/09/2011 235.00p 235.00p 220.00p 225.00p 54177
29/09/2011 240.00p 240.00p 230.00p 235.00p 12021
28/09/2011 245.00p 245.00p 230.00p 235.00p 42448
27/09/2011 245.00p 248.00p 233.86p 245.00p 32866
26/09/2011 250.00p 250.00p 240.40p 245.00p 18648
23/09/2011 260.00p 260.00p 240.00p 250.00p 29558
22/09/2011 250.00p 260.00p 240.00p 260.00p 17069
21/09/2011 255.00p 261.00p 250.00p 250.00p 26045
20/09/2011 255.00p 269.80p 250.00p 255.00p 81044
19/09/2011 275.00p 275.00p 240.00p 255.00p 91709
16/09/2011 290.00p 290.00p 260.00p 275.00p 126748
15/09/2011 285.00p 298.24p 275.00p 290.00p 70490
14/09/2011 305.00p 308.00p 280.00p 290.00p 46468
13/09/2011 300.00p 320.00p 290.00p 300.00p 65596
12/09/2011 300.00p 320.00p 292.00p 300.00p 24211
09/09/2011 305.00p 305.00p 290.00p 300.00p 25606
08/09/2011 305.00p 315.00p 272.00p 305.00p 34405
07/09/2011 315.00p 315.00p 300.00p 315.00p 7113
06/09/2011 325.00p 335.00p 280.00p 315.00p 12401
05/09/2011 335.00p 340.00p 310.00p 325.00p 5054
02/09/2011 330.00p 335.00p 314.00p 335.00p 17727
01/09/2011 315.00p 345.00p 308.06p 340.00p 29170
31/08/2011 320.00p 338.00p 312.60p 315.00p 73355
30/08/2011 345.00p 345.00p 301.20p 320.00p 76593
26/08/2011 300.00p 535.00p 300.00p 345.00p 256896
25/08/2011 0.00p 535.00p 530.00p 530.00p 0
24/08/2011 0.00p 535.00p 530.00p 530.00p 0
23/08/2011 0.00p 535.00p 530.00p 530.00p 0
22/08/2011 0.00p 535.00p 530.00p 530.00p 0
19/08/2011 0.00p 535.00p 530.00p 530.00p 0
18/08/2011 0.00p 535.00p 530.00p 530.00p 0
17/08/2011 0.00p 535.00p 530.00p 530.00p 0
16/08/2011 0.00p 535.00p 530.00p 530.00p 0
15/08/2011 0.00p 535.00p 530.00p 530.00p 0
12/08/2011 0.00p 535.00p 530.00p 530.00p 0
11/08/2011 0.00p 535.00p 530.00p 530.00p 0
10/08/2011 530.00p 535.00p 530.00p 530.00p 0
09/08/2011 530.00p 535.00p 530.00p 530.00p 0
08/08/2011 530.00p 535.00p 530.00p 530.00p 0
05/08/2011 530.00p 535.00p 530.00p 530.00p 0
04/08/2011 530.00p 535.00p 530.00p 530.00p 0
03/08/2011 0.00p 535.00p 530.00p 530.00p 0
02/08/2011 0.00p 535.00p 530.00p 530.00p 0
01/08/2011 0.00p 530.00p 530.00p 530.00p 0
29/07/2011 530.00p 535.00p 530.00p 530.00p 0
28/07/2011 530.00p 535.00p 530.00p 530.00p 0
27/07/2011 530.00p 535.00p 530.00p 530.00p 0
26/07/2011 530.00p 535.00p 530.00p 530.00p 0
25/07/2011 530.00p 535.00p 530.00p 530.00p 0
22/07/2011 530.00p 535.00p 530.00p 530.00p 0
21/07/2011 530.00p 535.00p 530.00p 530.00p 0
20/07/2011 530.00p 535.00p 530.00p 530.00p 0
19/07/2011 530.00p 535.00p 530.00p 530.00p 0
18/07/2011 530.00p 535.00p 530.00p 530.00p 0
15/07/2011 530.00p 535.00p 530.00p 530.00p 0
14/07/2011 530.00p 535.00p 530.00p 530.00p 0
13/07/2011 530.00p 535.00p 530.00p 530.00p 0
12/07/2011 530.00p 535.00p 530.00p 530.00p 0
11/07/2011 530.00p 535.00p 530.00p 530.00p 0
08/07/2011 530.00p 535.00p 530.00p 530.00p 0
07/07/2011 540.00p 550.00p 510.00p 530.00p 0
06/07/2011 540.00p 550.00p 510.00p 530.00p 0
05/07/2011 540.00p 550.00p 510.00p 530.00p 0
04/07/2011 540.00p 550.00p 510.00p 530.00p 0
01/07/2011 540.00p 550.00p 510.00p 530.00p 0
30/06/2011 540.00p 550.00p 510.00p 530.00p 0
29/06/2011 540.00p 550.00p 510.00p 530.00p 0
28/06/2011 540.00p 550.00p 510.00p 530.00p 0
27/06/2011 540.00p 550.00p 510.00p 530.00p 0
24/06/2011 540.00p 550.00p 510.00p 530.00p 0
23/06/2011 540.00p 550.00p 510.00p 530.00p 0
22/06/2011 540.00p 550.00p 510.00p 530.00p 0
21/06/2011 540.00p 550.00p 510.00p 530.00p 0
20/06/2011 540.00p 550.00p 510.00p 535.00p 8163

*Close Price adjusted for both dividends and splits