Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
27/04/2023 1.95p 2.00p 1.90p 1.93p 1192489
26/04/2023 2.05p 2.10p 1.90p 1.95p 917944
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

*Close Price adjusted for both dividends and splits