Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/02/2024 1.05p 1.10p 0.90p 0.95p 1439832
09/02/2024 1.13p 1.13p 1.00p 1.05p 1419341
08/02/2024 1.05p 1.20p 1.01p 1.13p 1598808
07/02/2024 1.05p 1.07p 1.00p 1.05p 46406
06/02/2024 1.08p 1.08p 1.00p 1.05p 585301
05/02/2024 1.05p 1.15p 1.00p 1.08p 615905
02/02/2024 1.05p 1.10p 1.00p 1.05p 815476
01/02/2024 1.05p 1.10p 1.02p 1.05p 588565
31/01/2024 1.00p 1.10p 0.93p 1.05p 1547431
30/01/2024 1.08p 1.15p 0.90p 1.00p 338713
29/01/2024 1.05p 1.14p 0.90p 1.08p 1787128
26/01/2024 1.05p 1.10p 1.00p 1.05p 1092200
25/01/2024 1.15p 1.16p 1.01p 1.05p 2226939
24/01/2024 1.08p 1.50p 1.05p 1.15p 8358693
23/01/2024 1.13p 1.15p 1.05p 1.10p 1331653
22/01/2024 1.13p 1.15p 1.10p 1.13p 452264
19/01/2024 1.13p 1.14p 1.07p 1.10p 1869294
18/01/2024 1.13p 1.15p 1.10p 1.13p 2276912
17/01/2024 1.18p 1.19p 1.11p 1.13p 1024022
16/01/2024 1.23p 1.25p 1.15p 1.18p 1172519
15/01/2024 1.18p 1.23p 1.15p 1.18p 899159
12/01/2024 1.23p 1.23p 1.16p 1.18p 1092317
11/01/2024 1.20p 1.30p 1.10p 1.23p 1790622
10/01/2024 1.20p 1.30p 1.18p 1.20p 66286
09/01/2024 1.18p 1.26p 1.10p 1.20p 392180
08/01/2024 1.25p 1.25p 1.15p 1.18p 908757
05/01/2024 1.15p 1.40p 1.14p 1.25p 1565719
04/01/2024 1.03p 1.21p 1.02p 1.15p 4158702
03/01/2024 0.98p 1.05p 0.90p 1.00p 2058887
02/01/2024 0.98p 0.98p 0.96p 0.98p 800485
29/12/2023 0.98p 1.03p 0.98p 0.98p 410984
28/12/2023 0.98p 1.02p 0.90p 0.98p 1522403
27/12/2023 0.98p 1.04p 0.96p 0.98p 634658
22/12/2023 0.98p 0.98p 0.90p 0.98p 68729
21/12/2023 0.98p 1.05p 0.94p 0.98p 430875
20/12/2023 0.98p 1.05p 0.96p 0.98p 437778
19/12/2023 0.98p 1.05p 0.90p 0.98p 74640
18/12/2023 0.98p 1.05p 0.90p 1.00p 627282
15/12/2023 0.98p 1.05p 0.94p 0.98p 461716
14/12/2023 0.98p 1.04p 0.93p 0.98p 317713
13/12/2023 1.00p 1.01p 0.92p 0.98p 2322813
12/12/2023 1.03p 1.03p 0.93p 1.00p 529932
11/12/2023 1.00p 1.05p 0.95p 1.00p 1944024
08/12/2023 1.00p 1.02p 0.97p 1.00p 136135
07/12/2023 0.98p 1.04p 0.92p 1.00p 383401
06/12/2023 0.98p 1.04p 0.91p 0.98p 947155
05/12/2023 0.98p 1.01p 0.92p 0.98p 604872
04/12/2023 1.03p 1.04p 0.97p 0.98p 733257
01/12/2023 1.03p 1.03p 1.00p 1.03p 536250
30/11/2023 1.05p 1.07p 1.00p 1.03p 1426230
29/11/2023 1.05p 1.10p 1.04p 1.05p 1146348
28/11/2023 1.08p 1.10p 1.05p 1.05p 500408
27/11/2023 1.08p 1.10p 1.02p 1.08p 1561503
24/11/2023 1.00p 1.10p 1.00p 1.08p 1518030
23/11/2023 0.98p 1.05p 0.98p 1.00p 1848910
22/11/2023 1.00p 1.00p 0.93p 0.98p 483164
21/11/2023 0.98p 1.10p 0.93p 1.00p 1390756
20/11/2023 1.00p 1.00p 0.93p 0.98p 1861504
17/11/2023 1.00p 1.03p 0.95p 1.00p 676898
16/11/2023 1.03p 1.05p 0.95p 1.00p 147929
15/11/2023 1.05p 1.06p 0.90p 1.03p 6494331
14/11/2023 1.05p 1.06p 0.95p 1.05p 1147358
13/11/2023 1.05p 1.07p 1.00p 1.05p 108221
10/11/2023 1.05p 1.07p 1.00p 1.05p 155009
09/11/2023 1.08p 1.15p 1.00p 1.05p 188309
08/11/2023 1.08p 1.15p 1.00p 1.08p 214058
07/11/2023 1.10p 1.15p 1.00p 1.08p 382814
06/11/2023 1.15p 1.20p 1.00p 1.10p 1093082
03/11/2023 1.20p 1.30p 1.10p 1.15p 448607
02/11/2023 1.25p 1.25p 1.14p 1.20p 108663
01/11/2023 1.25p 1.30p 1.20p 1.25p 37845
31/10/2023 1.25p 1.25p 1.20p 1.25p 210470
30/10/2023 1.30p 1.30p 1.20p 1.25p 594210
27/10/2023 1.33p 1.34p 1.24p 1.30p 655419
26/10/2023 1.30p 1.35p 1.20p 1.33p 920834
25/10/2023 1.30p 1.47p 1.20p 1.30p 979430
24/10/2023 1.25p 1.40p 1.20p 1.30p 1382747
23/10/2023 1.10p 1.35p 1.08p 1.25p 1670903
20/10/2023 1.10p 1.10p 1.07p 1.10p 397940
19/10/2023 1.10p 1.10p 1.05p 1.10p 251180
18/10/2023 1.15p 1.20p 1.05p 1.10p 671732
17/10/2023 1.10p 1.18p 1.10p 1.15p 814335
16/10/2023 1.13p 1.20p 1.00p 1.10p 741882
13/10/2023 1.13p 1.19p 1.06p 1.13p 80549
12/10/2023 1.13p 1.17p 1.05p 1.13p 342854
11/10/2023 1.05p 1.16p 1.05p 1.13p 919336
10/10/2023 1.15p 1.15p 1.00p 1.05p 2603387
09/10/2023 1.15p 1.20p 1.10p 1.15p 572206
06/10/2023 1.15p 1.17p 1.15p 1.15p 898096
05/10/2023 1.15p 1.20p 1.10p 1.15p 115848
04/10/2023 1.20p 1.20p 1.10p 1.20p 727068
03/10/2023 1.23p 1.30p 1.11p 1.20p 2968856
02/10/2023 1.33p 1.35p 1.22p 1.23p 1638550
29/09/2023 1.35p 1.35p 1.20p 1.33p 2277527
28/09/2023 1.35p 1.40p 1.35p 1.35p 51797
27/09/2023 1.35p 1.39p 1.30p 1.35p 401366
26/09/2023 1.35p 1.40p 1.34p 1.35p 449954
25/09/2023 1.35p 1.40p 1.35p 1.35p 375472
22/09/2023 1.35p 1.40p 1.34p 1.35p 110591
21/09/2023 1.35p 1.38p 1.33p 1.35p 226643
20/09/2023 1.35p 1.38p 1.33p 1.35p 264166
19/09/2023 1.35p 1.40p 1.33p 1.35p 725369
18/09/2023 1.35p 1.40p 1.33p 1.35p 70665
15/09/2023 1.35p 1.40p 1.30p 1.35p 1140272
14/09/2023 1.35p 1.40p 1.32p 1.35p 804244
13/09/2023 1.35p 1.37p 1.32p 1.35p 906413
12/09/2023 1.35p 1.40p 1.30p 1.35p 313392
11/09/2023 1.35p 1.40p 1.34p 1.35p 874983
08/09/2023 1.35p 1.38p 1.30p 1.35p 250504
07/09/2023 1.35p 1.37p 1.30p 1.35p 157166
06/09/2023 1.35p 1.40p 1.30p 1.35p 1584483
05/09/2023 1.40p 1.50p 1.30p 1.35p 618030
04/09/2023 1.40p 1.50p 1.30p 1.40p 42623
01/09/2023 1.45p 1.50p 1.35p 1.40p 501132
31/08/2023 1.45p 1.50p 1.36p 1.45p 357673
30/08/2023 1.40p 1.50p 1.35p 1.45p 156492
29/08/2023 1.45p 1.50p 1.35p 1.40p 189487
25/08/2023 1.45p 1.50p 1.35p 1.45p 313135
24/08/2023 1.35p 1.53p 1.30p 1.45p 890394
23/08/2023 1.45p 1.50p 1.35p 1.35p 272155
22/08/2023 1.45p 1.46p 1.40p 1.45p 369790
21/08/2023 1.45p 1.48p 1.40p 1.45p 86941
18/08/2023 1.45p 1.50p 1.42p 1.45p 138482
17/08/2023 1.55p 1.70p 1.40p 1.45p 1514486
16/08/2023 1.55p 1.59p 1.47p 1.55p 155884
15/08/2023 1.55p 1.59p 1.46p 1.55p 209567
14/08/2023 1.45p 1.59p 1.42p 1.55p 984501
11/08/2023 1.60p 1.70p 1.40p 1.45p 1235529
10/08/2023 1.40p 1.67p 1.32p 1.60p 2775229
09/08/2023 1.45p 1.50p 1.40p 1.40p 63772
08/08/2023 1.43p 1.50p 1.37p 1.45p 475215
07/08/2023 1.45p 1.50p 1.31p 1.43p 3091708
04/08/2023 1.38p 1.50p 1.33p 1.45p 1040595
03/08/2023 1.35p 1.44p 1.20p 1.38p 5263202
02/08/2023 1.43p 1.45p 1.30p 1.35p 1059803
01/08/2023 1.45p 1.50p 1.40p 1.43p 1854480
31/07/2023 1.55p 1.60p 1.41p 1.45p 1494037
28/07/2023 1.70p 1.79p 1.50p 1.62p 3787598
27/07/2023 1.70p 1.78p 1.61p 1.70p 412978
26/07/2023 1.70p 1.79p 1.61p 1.70p 319858
25/07/2023 1.70p 1.73p 1.63p 1.70p 695232
24/07/2023 1.70p 1.79p 1.62p 1.70p 1535045
21/07/2023 1.80p 1.80p 1.61p 1.70p 774807
20/07/2023 1.85p 1.94p 1.70p 1.80p 2267721
19/07/2023 1.75p 1.94p 1.70p 1.85p 488907
18/07/2023 1.75p 1.80p 1.60p 1.70p 1885644
17/07/2023 1.68p 2.00p 1.62p 1.75p 5519929
14/07/2023 1.55p 1.80p 1.50p 1.68p 2023594
13/07/2023 1.48p 1.59p 1.40p 1.55p 1316700
12/07/2023 1.45p 1.50p 1.40p 1.48p 1235421
11/07/2023 1.48p 1.48p 1.40p 1.45p 467557
10/07/2023 1.55p 1.56p 1.42p 1.48p 868486
07/07/2023 1.55p 1.66p 1.50p 1.55p 1308649
06/07/2023 1.40p 1.80p 1.40p 1.55p 4640671
05/07/2023 1.40p 1.47p 1.38p 1.40p 424736
04/07/2023 1.25p 1.50p 1.25p 1.40p 1039629
03/07/2023 1.20p 1.39p 1.17p 1.25p 1414080
30/06/2023 1.35p 1.49p 1.10p 1.20p 4612131
29/06/2023 1.45p 1.50p 1.35p 1.35p 299999
28/06/2023 1.45p 1.49p 1.35p 1.45p 697502
27/06/2023 1.45p 1.50p 1.40p 1.45p 236007
26/06/2023 1.45p 1.50p 1.40p 1.45p 860795
23/06/2023 1.45p 1.50p 1.40p 1.45p 46200
22/06/2023 1.45p 1.50p 1.40p 1.45p 283156
21/06/2023 1.50p 1.50p 1.40p 1.45p 882444
20/06/2023 1.55p 1.58p 1.40p 1.50p 511125
19/06/2023 1.55p 1.63p 1.50p 1.55p 216576
16/06/2023 1.55p 1.60p 1.50p 1.55p 350877
15/06/2023 1.55p 1.60p 1.55p 1.55p 360147
14/06/2023 1.55p 1.60p 1.55p 1.55p 228394
13/06/2023 1.55p 1.60p 1.54p 1.55p 189413
12/06/2023 1.55p 1.63p 1.54p 1.63p 308343
09/06/2023 1.55p 1.60p 1.50p 1.55p 761565
08/06/2023 1.55p 1.63p 1.52p 1.63p 654024
07/06/2023 1.55p 1.60p 1.50p 1.55p 876079
06/06/2023 1.55p 1.63p 1.50p 1.55p 1848611
05/06/2023 1.50p 1.63p 1.44p 1.63p 1172203
02/06/2023 1.50p 1.60p 1.44p 1.50p 161168
01/06/2023 1.55p 1.55p 1.41p 1.50p 1025955
31/05/2023 1.55p 1.57p 1.45p 1.55p 2303334
30/05/2023 1.55p 1.63p 1.50p 1.55p 119090
26/05/2023 1.55p 1.60p 1.50p 1.52p 456578
25/05/2023 1.60p 1.65p 1.42p 1.55p 1730728
24/05/2023 1.60p 1.65p 1.55p 1.60p 98432
23/05/2023 1.60p 1.70p 1.53p 1.60p 159766
22/05/2023 1.65p 1.66p 1.55p 1.60p 167891
19/05/2023 1.65p 1.70p 1.60p 1.65p 455353
18/05/2023 1.65p 1.70p 1.60p 1.65p 63180
17/05/2023 1.70p 1.70p 1.63p 1.65p 498281
16/05/2023 1.70p 1.80p 1.60p 1.80p 934465
15/05/2023 1.75p 1.84p 1.61p 1.70p 1140026
12/05/2023 1.75p 1.80p 1.66p 1.75p 551871
11/05/2023 1.75p 1.80p 1.70p 1.75p 38288
10/05/2023 1.75p 1.80p 1.70p 1.75p 56600
09/05/2023 1.80p 1.83p 1.70p 1.75p 410810
05/05/2023 1.80p 1.90p 1.70p 1.80p 175642
04/05/2023 1.80p 1.90p 1.71p 1.80p 407050
03/05/2023 1.80p 1.90p 1.70p 1.80p 483051
02/05/2023 1.88p 1.90p 1.70p 1.80p 2601432
28/04/2023 1.93p 1.93p 1.80p 1.88p 323519

*Close Price adjusted for both dividends and splits