Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
17/06/2011 540.00p 564.00p 525.00p 540.00p 2696
16/06/2011 570.00p 576.00p 450.00p 540.00p 11732
15/06/2011 580.00p 580.00p 550.00p 570.00p 4537
14/06/2011 600.00p 600.00p 580.00p 580.00p 4583
13/06/2011 635.00p 635.00p 580.00p 600.00p 9851
10/06/2011 585.00p 645.00p 585.00p 635.00p 5649
09/06/2011 610.00p 636.00p 580.00p 585.00p 8655
08/06/2011 615.00p 690.00p 610.00p 610.00p 26583
07/06/2011 545.00p 646.00p 545.00p 615.00p 43295
06/06/2011 590.00p 592.00p 518.00p 545.00p 11661
03/06/2011 500.00p 618.00p 480.00p 590.00p 12763
02/06/2011 505.00p 505.00p 460.00p 480.00p 36594
01/06/2011 505.00p 505.00p 450.00p 505.00p 7171
31/05/2011 525.00p 525.00p 480.00p 505.00p 14196
27/05/2011 530.00p 530.00p 500.00p 525.00p 22382
26/05/2011 550.00p 550.00p 510.00p 530.00p 31903
25/05/2011 580.00p 605.60p 535.00p 550.00p 15229
24/05/2011 600.00p 600.00p 526.00p 550.00p 37095
23/05/2011 610.00p 610.00p 575.00p 600.00p 11081
20/05/2011 615.00p 650.00p 589.60p 610.00p 22281
19/05/2011 620.00p 624.00p 600.00p 610.00p 11850
18/05/2011 620.00p 620.00p 575.00p 620.00p 16568
17/05/2011 635.00p 635.00p 591.60p 620.00p 11542
16/05/2011 650.00p 690.00p 614.20p 635.00p 10133
13/05/2011 710.00p 710.00p 600.00p 650.00p 18487
12/05/2011 705.00p 730.00p 610.00p 710.00p 29827
11/05/2011 700.00p 708.00p 680.00p 705.00p 2995
10/05/2011 700.00p 746.00p 682.60p 700.00p 13466
09/05/2011 730.00p 754.00p 680.00p 700.00p 12257
06/05/2011 750.00p 753.00p 688.40p 730.00p 14880
05/05/2011 760.00p 767.46p 730.00p 750.00p 3230
04/05/2011 775.00p 792.00p 730.00p 760.00p 12746
03/05/2011 785.00p 795.40p 740.00p 760.00p 5780
28/04/2011 785.00p 818.20p 770.00p 785.00p 7231
27/04/2011 790.00p 797.20p 760.00p 785.00p 8875
26/04/2011 770.00p 830.00p 770.00p 790.00p 26339
21/04/2011 730.00p 790.00p 712.00p 770.00p 11274
20/04/2011 735.00p 740.00p 690.00p 730.00p 14916
19/04/2011 750.00p 750.00p 702.60p 735.00p 15935
18/04/2011 775.00p 775.00p 720.40p 750.00p 9069
15/04/2011 765.00p 780.00p 702.00p 775.00p 11708
14/04/2011 775.00p 780.00p 724.20p 765.00p 11643
13/04/2011 760.00p 776.00p 741.00p 775.00p 10071
12/04/2011 780.00p 791.20p 752.00p 760.00p 12027
11/04/2011 765.00p 796.00p 732.00p 780.00p 14806
08/04/2011 720.00p 796.00p 702.00p 765.00p 18094
07/04/2011 735.00p 735.00p 700.60p 720.00p 5580
06/04/2011 750.00p 750.00p 660.00p 735.00p 17121
05/04/2011 771.00p 774.00p 700.00p 735.00p 10617
04/04/2011 790.00p 790.00p 740.00p 771.00p 15868
01/04/2011 745.00p 800.00p 700.40p 790.00p 34138
31/03/2011 780.00p 780.00p 730.20p 745.00p 14220
30/03/2011 815.00p 818.70p 746.14p 780.00p 26456
29/03/2011 825.00p 827.40p 790.00p 810.00p 28218
28/03/2011 825.00p 850.00p 800.00p 825.00p 25639
25/03/2011 815.00p 828.00p 800.00p 820.00p 9905
24/03/2011 795.00p 858.00p 795.00p 815.00p 19362
23/03/2011 795.00p 849.00p 780.00p 795.00p 30971
22/03/2011 805.00p 840.00p 780.00p 785.00p 21754
21/03/2011 815.00p 825.40p 790.00p 805.00p 39371
18/03/2011 805.00p 834.80p 750.00p 815.00p 31537
17/03/2011 810.00p 850.00p 770.00p 805.00p 26276
16/03/2011 810.00p 835.00p 740.00p 810.00p 24824
15/03/2011 825.00p 840.00p 704.80p 810.00p 24551
14/03/2011 785.00p 846.60p 780.00p 830.00p 19751
11/03/2011 790.00p 800.00p 765.00p 785.00p 27128
10/03/2011 800.00p 860.00p 772.00p 790.00p 31537
09/03/2011 790.00p 876.00p 750.00p 800.00p 60602
08/03/2011 795.00p 810.00p 720.00p 785.00p 34573
07/03/2011 785.00p 830.00p 772.60p 795.00p 43592
04/03/2011 765.00p 840.00p 760.00p 785.00p 32974
03/03/2011 690.00p 780.00p 674.40p 765.00p 72553
02/03/2011 690.00p 710.00p 662.00p 690.00p 18521
01/03/2011 690.00p 694.00p 680.00p 690.00p 8528
28/02/2011 735.00p 760.00p 680.00p 690.00p 7244
25/02/2011 665.00p 750.00p 662.00p 735.00p 12116
24/02/2011 710.00p 713.20p 650.00p 665.00p 15184
23/02/2011 755.00p 753.50p 670.00p 710.00p 25266
22/02/2011 780.00p 814.00p 720.00p 755.00p 34033
21/02/2011 765.00p 790.00p 721.00p 770.00p 20130
18/02/2011 840.00p 830.00p 720.00p 765.00p 18980

*Close Price adjusted for both dividends and splits