Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/04/2023 2.18p 2.20p 1.92p 2.05p 1480367
24/04/2023 2.30p 2.30p 2.05p 2.18p 1144747
21/04/2023 2.30p 2.40p 2.20p 2.30p 424427
20/04/2023 2.30p 2.40p 2.20p 2.30p 2371865
19/04/2023 2.35p 2.40p 2.20p 2.30p 4303872
18/04/2023 1.95p 2.40p 1.92p 2.35p 4068208
17/04/2023 1.85p 2.08p 1.80p 1.95p 3499524
14/04/2023 1.90p 2.00p 1.80p 1.85p 4333078
13/04/2023 1.75p 1.93p 1.70p 1.79p 3391623
12/04/2023 1.60p 1.80p 1.55p 1.75p 3041230
11/04/2023 1.55p 1.70p 1.50p 1.60p 2655442
06/04/2023 1.40p 1.64p 1.40p 1.55p 6175286
05/04/2023 1.45p 1.45p 1.35p 1.43p 641354
04/04/2023 1.45p 1.48p 1.40p 1.40p 297139
03/04/2023 1.50p 1.50p 1.40p 1.45p 1429221
31/03/2023 1.45p 1.55p 1.40p 1.50p 1128887
30/03/2023 1.50p 1.60p 1.38p 1.45p 1497584
29/03/2023 1.30p 1.60p 1.26p 1.30p 2431545
28/03/2023 1.35p 1.40p 1.22p 1.30p 1668139
27/03/2023 1.35p 1.40p 1.30p 1.35p 349829
24/03/2023 1.38p 1.43p 1.31p 1.35p 400169
23/03/2023 1.43p 1.45p 1.30p 1.38p 476664
22/03/2023 1.43p 1.45p 1.40p 1.43p 309368
21/03/2023 1.43p 1.45p 1.40p 1.43p 1251863
20/03/2023 1.43p 1.45p 1.40p 1.43p 346048
17/03/2023 1.45p 1.45p 1.40p 1.43p 349349
16/03/2023 1.45p 1.48p 1.40p 1.45p 301891
15/03/2023 1.45p 1.50p 1.36p 1.45p 2407675
14/03/2023 1.45p 1.48p 1.40p 1.45p 201655
13/03/2023 1.55p 1.60p 1.40p 1.45p 841913
10/03/2023 1.55p 1.56p 1.51p 1.55p 7264
09/03/2023 1.55p 1.60p 1.50p 1.55p 48830
08/03/2023 1.58p 1.60p 1.50p 1.55p 2829099
07/03/2023 1.85p 1.85p 1.53p 1.63p 6871676
06/03/2023 1.85p 1.90p 1.77p 1.83p 473547
03/03/2023 1.85p 1.86p 1.80p 1.85p 730759
02/03/2023 1.85p 1.90p 1.80p 1.85p 494520
01/03/2023 1.85p 1.86p 1.80p 1.85p 1228077
28/02/2023 1.85p 1.90p 1.80p 1.85p 214631
27/02/2023 1.85p 1.90p 1.80p 1.85p 618905
24/02/2023 1.90p 1.90p 1.80p 1.85p 792364
23/02/2023 1.75p 2.00p 1.70p 1.90p 3048248
22/02/2023 1.80p 1.80p 1.70p 1.75p 1565993
21/02/2023 1.85p 1.90p 1.70p 1.80p 697902
20/02/2023 1.85p 1.90p 1.80p 1.85p 264329
17/02/2023 1.85p 1.90p 1.80p 1.85p 234885
16/02/2023 1.85p 1.90p 1.80p 1.85p 158626
15/02/2023 1.85p 1.90p 1.82p 1.85p 545277
14/02/2023 1.85p 1.90p 1.80p 1.85p 77460
13/02/2023 1.90p 1.90p 1.81p 1.85p 859112
10/02/2023 1.90p 2.00p 1.84p 1.90p 4927158
09/02/2023 1.95p 2.00p 1.81p 1.90p 1551292
08/02/2023 1.95p 2.00p 1.90p 1.95p 423610
07/02/2023 2.00p 2.03p 1.90p 1.95p 629123
06/02/2023 2.05p 2.05p 1.92p 2.00p 507536
03/02/2023 2.05p 2.10p 2.00p 2.05p 84609
02/02/2023 2.10p 2.14p 2.00p 2.05p 1367241
01/02/2023 2.00p 2.20p 1.98p 2.10p 2048569
31/01/2023 2.00p 2.09p 1.94p 2.00p 754151
30/01/2023 2.00p 2.10p 1.94p 2.00p 647529
27/01/2023 2.10p 2.12p 1.94p 2.00p 691857
26/01/2023 2.25p 2.25p 2.00p 2.20p 1647734
25/01/2023 2.25p 2.40p 2.10p 2.20p 821775
24/01/2023 2.10p 2.40p 2.10p 2.25p 6895589
23/01/2023 1.75p 2.10p 1.75p 2.05p 2409278
20/01/2023 1.75p 1.80p 1.72p 1.75p 1269086
19/01/2023 1.78p 1.81p 1.72p 1.75p 901413
18/01/2023 1.85p 1.90p 1.74p 1.78p 1683465
17/01/2023 1.85p 1.90p 1.80p 1.85p 1058003
16/01/2023 1.88p 1.90p 1.80p 1.85p 1464866
13/01/2023 1.85p 2.10p 1.80p 1.88p 4784945
12/01/2023 1.75p 1.85p 1.72p 1.85p 3040074
11/01/2023 1.75p 1.79p 1.71p 1.75p 1985154
10/01/2023 1.75p 1.80p 1.70p 1.75p 854413
09/01/2023 1.85p 1.85p 1.70p 1.75p 2448264
06/01/2023 1.85p 1.89p 1.80p 1.85p 1277001
05/01/2023 1.88p 1.90p 1.80p 1.85p 949211
04/01/2023 1.90p 1.95p 1.81p 1.88p 2231387
03/01/2023 1.95p 2.00p 1.86p 1.90p 1184315
30/12/2022 1.90p 2.00p 1.82p 1.95p 2731425
29/12/2022 1.88p 1.90p 1.80p 1.90p 804212
28/12/2022 1.75p 1.90p 1.73p 1.83p 2379795
23/12/2022 1.85p 1.90p 1.73p 1.75p 1327443
22/12/2022 1.85p 1.88p 1.81p 1.85p 970958
21/12/2022 1.93p 1.95p 1.82p 1.85p 1515670
20/12/2022 1.93p 1.95p 1.90p 1.93p 612087
19/12/2022 1.93p 2.09p 1.90p 1.93p 2094053
16/12/2022 1.93p 1.95p 1.91p 1.93p 1228884
15/12/2022 1.93p 2.00p 1.89p 1.93p 3088403
14/12/2022 1.95p 1.97p 1.90p 1.93p 847676
13/12/2022 1.95p 1.97p 1.92p 1.95p 569328
12/12/2022 1.95p 2.00p 1.90p 1.95p 1591070
09/12/2022 1.95p 2.00p 1.92p 1.95p 1998027
08/12/2022 1.95p 2.00p 1.91p 1.95p 3879758
07/12/2022 1.95p 1.99p 1.91p 1.98p 4476934
06/12/2022 2.08p 2.08p 1.95p 1.98p 989195
05/12/2022 2.08p 2.08p 2.05p 2.08p 1905755
02/12/2022 2.10p 2.14p 2.05p 2.08p 3185549
01/12/2022 2.05p 2.15p 2.00p 2.10p 4685456
30/11/2022 2.00p 2.09p 1.91p 2.05p 12850433
29/11/2022 2.13p 2.15p 1.96p 2.00p 8045212
28/11/2022 2.58p 2.58p 2.04p 2.13p 25286706
25/11/2022 2.53p 2.67p 2.48p 2.58p 7188448
24/11/2022 2.95p 2.95p 2.42p 2.53p 19248456
23/11/2022 3.45p 3.53p 2.90p 2.95p 12229494
22/11/2022 3.40p 3.55p 3.30p 3.35p 2649914
21/11/2022 3.40p 3.50p 3.35p 3.40p 92338
18/11/2022 3.50p 3.50p 3.31p 3.40p 715361
17/11/2022 3.50p 3.60p 3.42p 3.59p 828721
16/11/2022 3.25p 3.60p 3.25p 3.50p 2977406
15/11/2022 3.25p 3.40p 3.20p 3.25p 2066804
14/11/2022 3.25p 3.27p 3.20p 3.25p 272407
11/11/2022 3.25p 3.29p 3.21p 3.25p 259608
10/11/2022 3.30p 3.30p 3.22p 3.25p 380402
09/11/2022 3.30p 3.31p 3.20p 3.30p 2141034
08/11/2022 3.23p 3.34p 3.16p 3.30p 3226861
07/11/2022 3.20p 3.29p 3.12p 3.23p 498772
04/11/2022 3.08p 3.29p 3.05p 3.20p 2197442
03/11/2022 3.08p 3.12p 3.00p 3.08p 1288574
02/11/2022 3.08p 3.14p 3.04p 3.08p 664677
01/11/2022 3.10p 3.14p 3.03p 3.08p 1033046
31/10/2022 3.05p 3.15p 3.00p 3.10p 1750964
28/10/2022 3.13p 3.17p 3.00p 3.05p 511094
27/10/2022 3.13p 3.17p 3.00p 3.13p 611933
26/10/2022 3.08p 3.20p 3.05p 3.13p 600130
25/10/2022 3.13p 3.20p 3.05p 3.08p 1249911
24/10/2022 3.25p 3.40p 3.05p 3.13p 1162229
21/10/2022 3.18p 3.40p 3.13p 3.25p 1319070
20/10/2022 3.13p 3.22p 3.13p 3.18p 392709
19/10/2022 3.23p 3.23p 3.10p 3.13p 734261
18/10/2022 3.20p 3.30p 3.15p 3.23p 417468
17/10/2022 3.20p 3.30p 3.10p 3.20p 707652
14/10/2022 3.20p 3.30p 3.10p 3.20p 515143
13/10/2022 3.25p 3.30p 3.10p 3.20p 438292
12/10/2022 3.40p 3.40p 3.20p 3.30p 176884
11/10/2022 3.40p 3.40p 3.30p 3.40p 349768
10/10/2022 3.43p 3.50p 3.35p 3.40p 483327
07/10/2022 3.45p 3.50p 3.35p 3.43p 1489425
06/10/2022 3.15p 3.50p 3.14p 3.45p 3499784
05/10/2022 3.25p 3.40p 3.00p 3.15p 7302079
04/10/2022 3.25p 3.35p 3.15p 3.25p 1683101
03/10/2022 3.40p 3.40p 3.20p 3.30p 1232419
30/09/2022 3.40p 3.50p 3.20p 3.40p 3193006
29/09/2022 3.40p 3.49p 3.30p 3.40p 1159894
28/09/2022 3.55p 3.56p 3.30p 3.40p 976913
27/09/2022 3.60p 3.66p 3.50p 3.55p 960465
26/09/2022 3.30p 3.64p 3.20p 3.60p 5599588
23/09/2022 3.30p 3.40p 3.20p 3.30p 1151489
22/09/2022 3.35p 3.38p 3.20p 3.25p 3215643
21/09/2022 3.35p 3.35p 3.30p 3.35p 203298
20/09/2022 3.48p 3.60p 3.30p 3.35p 1539722
16/09/2022 3.50p 3.54p 3.40p 3.48p 1304001
15/09/2022 3.50p 3.60p 3.47p 3.50p 845974
14/09/2022 3.60p 3.60p 3.43p 3.50p 822466
13/09/2022 3.38p 3.64p 3.35p 3.60p 2013336
12/09/2022 3.43p 3.47p 3.35p 3.38p 1201978
09/09/2022 3.35p 3.48p 3.33p 3.43p 1540913
08/09/2022 3.45p 3.45p 3.30p 3.35p 948463
07/09/2022 3.50p 3.50p 3.40p 3.45p 624936
06/09/2022 3.50p 3.60p 3.40p 3.50p 1451570
05/09/2022 3.60p 3.60p 3.42p 3.50p 2575742
02/09/2022 3.60p 3.70p 3.50p 3.60p 483781
01/09/2022 3.63p 3.63p 3.52p 3.60p 1214949
31/08/2022 3.75p 3.75p 3.60p 3.63p 814489
30/08/2022 3.75p 3.80p 3.70p 3.75p 883963
26/08/2022 3.70p 3.80p 3.67p 3.75p 719370
25/08/2022 3.75p 3.78p 3.64p 3.70p 2923316
24/08/2022 3.90p 3.94p 3.69p 3.75p 620960
23/08/2022 3.90p 4.00p 3.81p 3.90p 184346
22/08/2022 4.05p 4.05p 3.80p 3.90p 1454956
19/08/2022 4.25p 4.25p 4.00p 4.05p 1353991
18/08/2022 4.25p 4.36p 4.20p 4.25p 685613
17/08/2022 4.40p 4.40p 4.21p 4.25p 1504305
16/08/2022 4.15p 4.50p 4.08p 4.40p 2639475
15/08/2022 3.70p 4.20p 3.63p 4.15p 2897927
12/08/2022 3.65p 3.80p 3.53p 3.70p 533826
11/08/2022 3.65p 3.80p 3.50p 3.65p 568329
10/08/2022 3.65p 3.80p 3.51p 3.65p 395440
09/08/2022 3.70p 3.75p 3.60p 3.65p 335524
08/08/2022 3.40p 3.70p 3.30p 3.70p 3017522
05/08/2022 3.40p 3.50p 3.20p 3.20p 597611
04/08/2022 3.55p 3.60p 3.20p 3.22p 2705022
03/08/2022 3.60p 3.60p 3.50p 3.55p 208714
02/08/2022 3.75p 3.75p 3.50p 3.60p 733230
01/08/2022 3.60p 3.75p 3.40p 3.75p 926737
29/07/2022 3.60p 3.70p 3.53p 3.60p 404083
28/07/2022 3.80p 3.80p 3.50p 3.60p 956369
27/07/2022 3.70p 4.04p 3.64p 3.80p 1666726
26/07/2022 3.70p 3.82p 3.58p 3.70p 1079220
25/07/2022 3.90p 3.90p 3.55p 3.70p 1351955
22/07/2022 3.90p 3.98p 3.80p 3.90p 203535
21/07/2022 3.43p 4.00p 3.30p 3.90p 1808250
20/07/2022 3.38p 3.50p 3.25p 3.38p 899703
19/07/2022 3.30p 3.40p 3.26p 3.38p 1123624
18/07/2022 3.30p 3.40p 3.23p 3.30p 1648484
15/07/2022 3.45p 3.48p 3.21p 3.30p 2988766
14/07/2022 3.20p 3.45p 3.12p 3.45p 3234780
13/07/2022 3.55p 3.55p 3.11p 3.20p 3169600
12/07/2022 3.60p 3.60p 3.50p 3.55p 376796
11/07/2022 3.55p 3.65p 3.50p 3.60p 1361470

*Close Price adjusted for both dividends and splits