Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/07/2024 0.95p 0.99p 0.80p 0.90p 141198
28/06/2024 0.95p 1.00p 0.90p 0.95p 274483
27/06/2024 0.88p 1.00p 0.75p 0.95p 712756
26/06/2024 0.88p 0.88p 0.75p 0.88p 5169
25/06/2024 0.90p 0.90p 0.76p 0.88p 2255220
24/06/2024 0.85p 0.90p 0.80p 0.90p 217410
21/06/2024 0.80p 0.90p 0.80p 0.85p 1241650
20/06/2024 0.90p 1.00p 0.71p 0.80p 4281016
19/06/2024 0.90p 0.99p 0.82p 0.90p 1514411
18/06/2024 0.90p 1.00p 0.82p 0.90p 498413
17/06/2024 1.03p 1.08p 0.95p 1.03p 204288
14/06/2024 1.03p 1.04p 0.95p 1.03p 565480
13/06/2024 1.03p 1.10p 0.95p 1.03p 128204
12/06/2024 1.03p 1.10p 0.96p 1.03p 104905
11/06/2024 1.03p 1.03p 0.97p 1.03p 31409
10/06/2024 1.03p 1.03p 0.95p 1.03p 526032
07/06/2024 1.03p 1.05p 0.97p 1.03p 518284
06/06/2024 1.03p 1.05p 0.97p 1.03p 219480
05/06/2024 1.03p 1.09p 0.95p 0.95p 603173
04/06/2024 0.95p 1.10p 0.88p 1.03p 632462
03/06/2024 0.95p 1.00p 0.90p 0.95p 2138939
31/05/2024 0.95p 1.00p 0.90p 0.95p 1041007
30/05/2024 1.00p 1.00p 0.92p 0.95p 526000
29/05/2024 1.00p 1.10p 0.93p 1.00p 213285
28/05/2024 1.00p 1.09p 0.90p 1.00p 22724
24/05/2024 1.00p 1.00p 0.93p 1.00p 67056
23/05/2024 1.00p 1.00p 0.94p 1.00p 1215731
22/05/2024 1.00p 1.09p 0.90p 1.00p 842325
21/05/2024 1.00p 1.10p 0.90p 1.00p 168797
20/05/2024 1.00p 1.09p 0.97p 1.00p 135931
17/05/2024 1.00p 1.04p 0.98p 1.00p 362716
16/05/2024 1.00p 1.10p 0.90p 1.00p 148699
15/05/2024 1.00p 1.10p 0.96p 1.10p 775256
14/05/2024 1.00p 1.09p 0.96p 1.00p 142503
13/05/2024 1.00p 1.09p 0.90p 1.00p 359647
10/05/2024 1.00p 1.04p 0.94p 1.00p 524205
09/05/2024 1.00p 1.10p 0.90p 1.00p 126215
08/05/2024 1.00p 1.08p 0.96p 1.00p 523865
07/05/2024 1.05p 1.10p 0.97p 1.00p 251675
03/05/2024 1.05p 1.05p 1.01p 1.05p 234316
02/05/2024 1.05p 1.08p 1.00p 1.05p 2107044
01/05/2024 1.00p 1.10p 0.90p 1.00p 1784935
30/04/2024 1.00p 1.10p 0.96p 1.00p 223987
29/04/2024 1.00p 1.10p 0.94p 1.00p 1534144
26/04/2024 1.00p 1.10p 0.93p 1.00p 671084
25/04/2024 1.00p 1.02p 0.93p 1.00p 130712
24/04/2024 1.00p 1.02p 0.90p 1.00p 126651
23/04/2024 1.03p 1.04p 0.90p 1.00p 404486
22/04/2024 1.03p 1.03p 0.96p 1.03p 779866
19/04/2024 1.03p 1.10p 0.95p 1.03p 645451
18/04/2024 1.03p 1.10p 0.95p 1.03p 470911
17/04/2024 1.03p 1.03p 0.95p 1.03p 996992
16/04/2024 1.03p 1.03p 0.95p 1.03p 144812
15/04/2024 1.03p 1.04p 0.95p 1.03p 578508
12/04/2024 0.98p 1.10p 0.95p 1.03p 548570
11/04/2024 0.98p 1.00p 0.95p 0.98p 2189007
10/04/2024 1.03p 1.06p 0.95p 0.98p 1103026
09/04/2024 1.10p 1.20p 1.00p 1.00p 465661
08/04/2024 1.08p 1.15p 0.95p 0.97p 4869456
05/04/2024 1.10p 1.20p 0.95p 1.01p 808600
04/04/2024 1.03p 1.17p 0.95p 1.10p 6092054
03/04/2024 0.83p 1.20p 0.80p 1.00p 14967398
02/04/2024 0.85p 0.85p 0.77p 0.83p 3545775
28/03/2024 0.85p 0.90p 0.80p 0.85p 987503
27/03/2024 0.90p 0.90p 0.80p 0.85p 1404438
26/03/2024 0.93p 0.93p 0.80p 0.90p 753865
25/03/2024 0.93p 0.94p 0.90p 0.93p 1996728
22/03/2024 0.93p 0.95p 0.90p 0.93p 2166638
21/03/2024 0.93p 0.93p 0.90p 0.93p 450908
20/03/2024 0.93p 0.93p 0.93p 0.93p 233451
19/03/2024 0.93p 0.95p 0.91p 0.93p 497955
18/03/2024 0.93p 0.95p 0.88p 0.93p 222290
15/03/2024 0.93p 0.95p 0.91p 0.93p 826694
14/03/2024 0.93p 0.94p 0.90p 0.93p 662461
13/03/2024 0.93p 0.95p 0.90p 0.93p 666765
12/03/2024 0.95p 0.95p 0.90p 0.93p 1674796
11/03/2024 0.95p 1.00p 0.90p 0.95p 373918
08/03/2024 0.98p 1.00p 0.90p 0.95p 1944996
07/03/2024 0.98p 1.04p 0.90p 0.98p 669459
06/03/2024 1.05p 1.09p 0.95p 1.00p 1885053
05/03/2024 1.05p 1.10p 1.00p 1.05p 494805
04/03/2024 1.05p 1.06p 1.00p 1.05p 1111717
01/03/2024 1.08p 1.15p 1.00p 1.05p 1464076
29/02/2024 1.05p 1.30p 1.00p 1.08p 3968707
28/02/2024 1.05p 1.10p 1.00p 1.05p 908889
27/02/2024 1.05p 1.10p 1.02p 1.05p 1022797
26/02/2024 1.05p 1.10p 1.00p 1.05p 152212
23/02/2024 1.05p 1.10p 1.00p 1.05p 239061
22/02/2024 1.05p 1.10p 1.00p 1.00p 1085134
21/02/2024 1.10p 1.18p 1.00p 1.05p 1129303
20/02/2024 1.00p 1.30p 1.00p 1.21p 6554163
19/02/2024 1.00p 1.00p 0.97p 1.00p 17457
16/02/2024 1.00p 1.10p 0.93p 1.00p 370739
15/02/2024 1.00p 1.10p 0.90p 1.00p 3027352
14/02/2024 1.00p 1.05p 0.93p 1.00p 1278805
13/02/2024 0.95p 1.10p 0.90p 1.00p 947182
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

*Close Price adjusted for both dividends and splits