Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/08/2010 210.00p 210.00p 200.80p 210.00p 1341
26/08/2010 210.00p 214.00p 200.60p 210.00p 8817
25/08/2010 220.00p 220.00p 200.00p 210.00p 14748
24/08/2010 240.00p 245.00p 200.00p 220.00p 20784
23/08/2010 240.00p 244.00p 230.20p 240.00p 4441
20/08/2010 255.00p 260.00p 235.80p 240.00p 4240
19/08/2010 255.00p 255.00p 250.10p 255.00p 861
18/08/2010 255.00p 260.00p 250.10p 255.00p 2658
17/08/2010 255.00p 260.00p 250.00p 255.00p 8984
16/08/2010 255.00p 257.00p 250.00p 255.00p 5929
13/08/2010 235.00p 270.00p 233.00p 255.00p 3247
12/08/2010 245.00p 245.00p 230.00p 235.00p 7264
11/08/2010 240.00p 250.00p 220.00p 245.00p 22050
10/08/2010 270.00p 270.00p 250.00p 265.00p 10687
09/08/2010 255.00p 270.00p 250.00p 270.00p 12294
06/08/2010 275.00p 275.00p 250.00p 255.00p 7890
05/08/2010 275.00p 285.00p 270.00p 275.00p 1161
04/08/2010 310.00p 310.00p 254.80p 275.00p 10863
03/08/2010 310.00p 310.00p 280.00p 310.00p 5767
02/08/2010 310.00p 310.00p 300.00p 310.00p 7184
30/07/2010 310.00p 311.60p 280.00p 310.00p 13395
29/07/2010 325.00p 325.00p 300.00p 310.00p 5976
28/07/2010 335.00p 335.40p 310.00p 325.00p 4408
27/07/2010 375.00p 379.00p 320.00p 335.00p 15948
26/07/2010 320.00p 390.00p 320.00p 375.00p 24122
23/07/2010 300.00p 326.00p 296.00p 320.00p 16353
22/07/2010 315.00p 317.00p 295.00p 300.00p 2605
21/07/2010 305.00p 350.00p 305.00p 315.00p 5549
20/07/2010 315.00p 348.00p 284.90p 305.00p 8149
19/07/2010 315.00p 345.00p 305.00p 315.00p 1671
16/07/2010 265.00p 379.20p 265.00p 315.00p 17226
15/07/2010 265.00p 279.70p 250.00p 265.00p 5963
14/07/2010 270.00p 280.00p 262.00p 265.00p 3374
13/07/2010 265.00p 283.20p 259.20p 270.00p 7356
12/07/2010 290.00p 300.00p 250.00p 265.00p 16365
09/07/2010 250.00p 327.00p 245.00p 290.00p 46731
08/07/2010 260.00p 269.00p 235.00p 250.00p 15711
07/07/2010 230.00p 299.50p 230.00p 260.00p 17381
06/07/2010 190.00p 250.00p 190.00p 230.00p 21071
05/07/2010 240.00p 240.00p 240.00p 240.00p 1682
02/07/2010 240.00p 240.00p 220.00p 240.00p 1577
01/07/2010 245.00p 245.00p 220.00p 240.00p 574
30/06/2010 245.00p 260.00p 220.00p 245.00p 2097
29/06/2010 250.00p 260.00p 220.00p 245.00p 4247
28/06/2010 260.00p 260.00p 240.00p 250.00p 11861
25/06/2010 260.00p 290.00p 250.00p 260.00p 11125
24/06/2010 250.00p 270.00p 230.00p 250.00p 6706
23/06/2010 260.00p 260.00p 232.00p 250.00p 5330
22/06/2010 260.00p 268.00p 220.00p 260.00p 4007
21/06/2010 260.00p 278.40p 260.00p 260.00p 2059
18/06/2010 260.00p 268.60p 260.00p 260.00p 50
17/06/2010 255.00p 280.00p 234.00p 260.00p 2449
16/06/2010 255.00p 260.00p 236.00p 255.00p 1972
15/06/2010 250.00p 255.00p 222.00p 255.00p 882
14/06/2010 225.00p 267.60p 225.00p 250.00p 2593
11/06/2010 225.00p 237.60p 210.50p 225.00p 2772
10/06/2010 255.00p 255.00p 204.00p 225.00p 6852
09/06/2010 255.00p 269.00p 220.70p 255.00p 2320
08/06/2010 255.00p 290.00p 235.00p 255.00p 3715
07/06/2010 245.00p 260.00p 210.00p 260.00p 1317
04/06/2010 240.00p 245.00p 200.80p 245.00p 2822
03/06/2010 270.00p 270.00p 200.00p 240.00p 13871
02/06/2010 280.00p 280.00p 250.00p 270.00p 1622
01/06/2010 265.00p 285.00p 247.60p 280.00p 7687
28/05/2010 260.00p 265.00p 224.00p 265.00p 5086
27/05/2010 260.00p 300.00p 220.00p 260.00p 5601
26/05/2010 240.00p 300.00p 200.00p 260.00p 7701
25/05/2010 260.00p 300.00p 200.00p 250.00p 9324
24/05/2010 285.00p 285.00p 230.00p 265.00p 7012
21/05/2010 285.00p 285.00p 257.00p 285.00p 1339
20/05/2010 285.00p 285.00p 285.00p 285.00p 2094
19/05/2010 295.00p 310.00p 260.00p 285.00p 6061
18/05/2010 275.00p 295.00p 250.00p 295.00p 9641
17/05/2010 300.00p 308.00p 250.90p 275.00p 8747
14/05/2010 295.00p 320.00p 264.60p 300.00p 15514
13/05/2010 290.00p 300.00p 263.00p 295.00p 6927
12/05/2010 305.00p 305.00p 260.00p 290.00p 3248
11/05/2010 305.00p 320.00p 260.00p 305.00p 8786
10/05/2010 270.00p 328.00p 260.00p 295.00p 11076
07/05/2010 240.00p 315.80p 200.00p 270.00p 19905
06/05/2010 290.00p 290.00p 260.60p 280.00p 4051
05/05/2010 305.00p 305.00p 260.40p 290.00p 23481
04/05/2010 350.00p 350.00p 286.20p 305.00p 11240
30/04/2010 335.00p 350.00p 285.00p 350.00p 21976
29/04/2010 485.00p 500.00p 300.00p 335.00p 109496
28/04/2010 485.00p 504.60p 472.00p 485.00p 5716
27/04/2010 485.00p 508.00p 461.90p 485.00p 2477
26/04/2010 485.00p 518.00p 477.20p 485.00p 3005
23/04/2010 485.00p 520.00p 467.20p 485.00p 3816
22/04/2010 485.00p 509.00p 467.50p 485.00p 3559
21/04/2010 515.00p 530.00p 480.00p 485.00p 7128
20/04/2010 500.00p 530.00p 500.00p 515.00p 8083
19/04/2010 515.00p 515.00p 515.00p 515.00p 1357
16/04/2010 530.00p 550.00p 470.00p 510.00p 5632
15/04/2010 535.00p 535.00p 510.00p 530.00p 5100
14/04/2010 545.00p 545.00p 510.00p 535.00p 2082
13/04/2010 540.00p 559.80p 530.00p 545.00p 7336
12/04/2010 535.00p 562.00p 510.00p 540.00p 4333
09/04/2010 535.00p 555.00p 500.00p 535.00p 12300
08/04/2010 535.00p 559.50p 520.00p 535.00p 5910
07/04/2010 510.00p 561.60p 500.00p 535.00p 27705
06/04/2010 485.00p 549.30p 485.00p 510.00p 31869
01/04/2010 515.00p 520.00p 460.60p 485.00p 8780
31/03/2010 530.00p 530.00p 500.00p 515.00p 13037
30/03/2010 535.00p 570.00p 480.00p 530.00p 23757
29/03/2010 525.00p 559.40p 450.00p 535.00p 24966
26/03/2010 535.00p 535.00p 500.00p 530.00p 4340
25/03/2010 540.00p 550.00p 520.00p 535.00p 9663
24/03/2010 565.00p 570.00p 504.00p 535.00p 19231
23/03/2010 580.00p 590.00p 540.00p 565.00p 7243
22/03/2010 550.00p 625.00p 530.00p 580.00p 23008
19/03/2010 540.00p 594.00p 535.00p 550.00p 14833
18/03/2010 495.00p 580.00p 495.00p 540.00p 27411
17/03/2010 495.00p 529.30p 474.00p 495.00p 12477
16/03/2010 495.00p 516.00p 464.60p 495.00p 1026
15/03/2010 535.00p 535.00p 495.00p 495.00p 6833
12/03/2010 525.00p 580.00p 504.50p 535.00p 15796
11/03/2010 445.00p 549.80p 420.00p 525.00p 63068
10/03/2010 445.00p 457.40p 442.00p 445.00p 2153
09/03/2010 445.00p 460.00p 410.00p 445.00p 5163
08/03/2010 445.00p 480.00p 410.70p 445.00p 4605
05/03/2010 445.00p 454.00p 420.60p 445.00p 1722
04/03/2010 445.00p 480.00p 414.00p 445.00p 6871
03/03/2010 445.00p 463.00p 421.90p 445.00p 3763
02/03/2010 440.00p 462.50p 410.00p 445.00p 9952
01/03/2010 450.00p 455.00p 400.00p 440.00p 1962
26/02/2010 450.00p 450.00p 420.60p 450.00p 1969
25/02/2010 465.00p 465.00p 384.00p 450.00p 22109
24/02/2010 465.00p 470.00p 450.00p 465.00p 14478
23/02/2010 475.00p 480.00p 450.00p 465.00p 5289
22/02/2010 455.00p 500.00p 450.00p 475.00p 14658
19/02/2010 470.00p 480.00p 440.00p 455.00p 14273
18/02/2010 470.00p 479.80p 461.20p 470.00p 4681
17/02/2010 470.00p 479.80p 460.00p 470.00p 13434
16/02/2010 475.00p 488.00p 460.00p 470.00p 13642
15/02/2010 475.00p 493.00p 450.00p 475.00p 4906
12/02/2010 475.00p 520.00p 460.00p 475.00p 6039
11/02/2010 470.00p 472.00p 440.00p 470.00p 5144
10/02/2010 480.00p 488.00p 440.00p 470.00p 4995
09/02/2010 475.00p 488.80p 460.00p 480.00p 3653
08/02/2010 475.00p 482.00p 458.20p 475.00p 3065
05/02/2010 480.00p 500.00p 458.50p 475.00p 7958
04/02/2010 510.00p 520.00p 470.00p 480.00p 4235
03/02/2010 510.00p 540.00p 485.00p 510.00p 1808
02/02/2010 495.00p 538.00p 475.40p 510.00p 8490
01/02/2010 495.00p 498.80p 454.00p 495.00p 3168
29/01/2010 520.00p 520.00p 472.60p 495.00p 339
28/01/2010 525.00p 537.00p 504.00p 525.00p 2381
27/01/2010 485.00p 549.50p 484.00p 525.00p 7336
26/01/2010 525.00p 525.00p 466.00p 485.00p 4341
25/01/2010 525.00p 530.00p 500.00p 525.00p 3811
22/01/2010 560.00p 560.00p 454.00p 525.00p 12760
21/01/2010 580.00p 581.40p 550.00p 560.00p 3449
20/01/2010 550.00p 642.00p 526.00p 580.00p 35197
19/01/2010 560.00p 560.00p 526.00p 550.00p 2068
18/01/2010 545.00p 560.00p 500.00p 560.00p 6782
15/01/2010 545.00p 580.00p 512.00p 545.00p 2157
14/01/2010 570.00p 590.00p 510.00p 545.00p 6811
13/01/2010 570.00p 600.00p 556.00p 570.00p 9235
12/01/2010 555.00p 590.00p 540.00p 570.00p 12544
11/01/2010 590.00p 607.40p 540.00p 555.00p 17883
08/01/2010 550.00p 630.00p 530.00p 590.00p 15710
07/01/2010 515.00p 586.20p 500.00p 550.00p 15994
06/01/2010 505.00p 540.00p 490.00p 490.00p 7337
05/01/2010 480.00p 560.00p 480.00p 505.00p 9041
04/01/2010 475.00p 500.00p 460.00p 480.00p 11091
31/12/2009 475.00p 500.00p 462.00p 475.00p 1627
30/12/2009 475.00p 500.00p 475.00p 475.00p 1076
29/12/2009 475.00p 500.00p 473.20p 475.00p 1124
24/12/2009 460.00p 500.00p 460.00p 475.00p 1040
23/12/2009 450.00p 460.00p 450.00p 460.00p 411
22/12/2009 455.00p 462.00p 443.40p 450.00p 6235
21/12/2009 480.00p 480.00p 446.00p 455.00p 3697
18/12/2009 455.00p 499.60p 440.00p 480.00p 9651
17/12/2009 460.00p 470.00p 442.20p 455.00p 10131
16/12/2009 465.00p 470.00p 440.00p 460.00p 3619
15/12/2009 485.00p 485.00p 445.00p 470.00p 5154
14/12/2009 445.00p 520.00p 445.00p 485.00p 13178
11/12/2009 430.00p 450.00p 420.00p 445.00p 9277
10/12/2009 415.00p 440.00p 400.00p 430.00p 11181
09/12/2009 465.00p 465.00p 400.00p 430.00p 8763
08/12/2009 455.00p 480.00p 442.00p 465.00p 3982
07/12/2009 475.00p 490.00p 414.00p 455.00p 10302
04/12/2009 480.00p 480.00p 460.00p 475.00p 3405
03/12/2009 472.00p 500.00p 460.00p 480.00p 9147
02/12/2009 500.00p 500.00p 440.00p 457.00p 14478
01/12/2009 535.00p 576.00p 454.00p 500.00p 14039
30/11/2009 500.00p 505.00p 470.20p 505.00p 7836
27/11/2009 465.00p 510.00p 455.00p 500.00p 19582
26/11/2009 510.00p 510.00p 450.00p 500.00p 11490
25/11/2009 510.00p 530.00p 500.00p 515.00p 12397
24/11/2009 530.00p 543.60p 520.00p 525.00p 9674
23/11/2009 565.00p 565.00p 485.00p 530.00p 37139
20/11/2009 595.00p 600.00p 510.00p 565.00p 20103
19/11/2009 590.00p 615.60p 583.20p 595.00p 7060
18/11/2009 635.00p 635.00p 580.00p 590.00p 15460
17/11/2009 640.00p 640.00p 561.00p 635.00p 15784
16/11/2009 715.00p 725.00p 600.20p 640.00p 23275
13/11/2009 730.00p 740.00p 687.60p 710.00p 11190
12/11/2009 685.00p 780.00p 626.60p 730.00p 31235

*Close Price adjusted for both dividends and splits