Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/07/2022 3.65p 3.70p 3.53p 3.55p 1893456
07/07/2022 3.75p 3.80p 3.30p 3.65p 7139071
06/07/2022 3.95p 3.96p 3.70p 3.75p 1172513
05/07/2022 4.00p 4.03p 3.90p 3.95p 2229154
04/07/2022 4.00p 4.10p 3.95p 4.00p 1554359
01/07/2022 4.50p 4.60p 3.90p 4.00p 9603976
30/06/2022 4.50p 4.57p 4.40p 4.50p 791195
29/06/2022 4.70p 4.80p 4.36p 4.50p 1024327
28/06/2022 4.70p 4.75p 4.60p 4.70p 491531
27/06/2022 4.65p 4.77p 4.60p 4.70p 1648685
24/06/2022 4.63p 4.70p 4.50p 4.65p 2092752
23/06/2022 4.65p 4.65p 4.50p 4.63p 587290
22/06/2022 4.95p 4.95p 4.50p 4.65p 1224698
21/06/2022 4.75p 5.08p 4.60p 4.95p 2358978
20/06/2022 4.70p 4.90p 4.60p 4.75p 1204630
17/06/2022 4.58p 4.87p 4.40p 4.70p 1800367
16/06/2022 4.60p 4.64p 4.50p 4.58p 491192
15/06/2022 4.75p 4.75p 4.43p 4.60p 1906119
14/06/2022 4.93p 5.00p 4.60p 4.75p 1726210
13/06/2022 4.95p 5.10p 4.75p 4.93p 1305601
10/06/2022 4.88p 5.08p 4.84p 4.90p 730165
09/06/2022 5.05p 5.12p 4.88p 4.88p 1223066
08/06/2022 5.00p 5.20p 4.90p 5.05p 2359041
07/06/2022 4.80p 5.09p 4.75p 5.00p 1079073
06/06/2022 4.75p 4.90p 4.70p 4.80p 1188312
01/06/2022 4.90p 4.90p 4.70p 4.75p 2179263
31/05/2022 5.25p 5.40p 4.73p 4.90p 4462579
27/05/2022 4.78p 5.50p 4.71p 5.25p 5113629
26/05/2022 4.85p 4.88p 4.63p 4.78p 1951009
25/05/2022 4.70p 4.90p 4.49p 4.85p 5187939
24/05/2022 4.85p 5.00p 4.60p 4.70p 1929010
23/05/2022 4.90p 5.00p 4.70p 4.85p 1741531
20/05/2022 5.05p 5.20p 4.82p 4.90p 2427523
19/05/2022 5.10p 5.12p 4.80p 5.05p 2682478
18/05/2022 5.10p 5.20p 5.00p 5.10p 532461
17/05/2022 5.35p 5.40p 5.00p 5.10p 2209850
16/05/2022 5.45p 5.50p 5.30p 5.35p 1108165
13/05/2022 5.50p 5.60p 5.30p 5.45p 1654034
12/05/2022 5.50p 5.60p 5.36p 5.50p 2151958
11/05/2022 5.25p 5.77p 5.25p 5.50p 2272269
10/05/2022 5.55p 5.55p 4.70p 5.25p 13974847
09/05/2022 6.08p 6.18p 5.60p 5.65p 3047294
06/05/2022 6.10p 6.22p 6.00p 6.08p 1089747
05/05/2022 6.10p 6.17p 6.00p 6.06p 1565284
04/05/2022 6.40p 6.40p 6.00p 6.00p 2813742
03/05/2022 6.40p 6.47p 6.30p 6.40p 962365
29/04/2022 6.40p 6.47p 6.30p 6.40p 683453
28/04/2022 6.30p 6.50p 6.20p 6.40p 2205532
27/04/2022 6.30p 6.30p 6.14p 6.14p 1551508
26/04/2022 6.35p 6.40p 6.21p 6.30p 1002799
25/04/2022 6.60p 6.61p 6.13p 6.35p 4423123
22/04/2022 6.75p 6.81p 6.50p 6.60p 3342746
21/04/2022 6.80p 6.90p 6.50p 6.60p 1717813
20/04/2022 6.80p 6.89p 6.70p 6.70p 1838884
19/04/2022 6.90p 7.02p 6.50p 6.70p 6307589
14/04/2022 6.70p 7.00p 6.70p 6.95p 4971647
13/04/2022 6.55p 6.90p 6.50p 6.70p 6673601
12/04/2022 6.55p 6.80p 6.50p 6.55p 5432899
11/04/2022 6.55p 6.60p 6.38p 6.50p 1750233
08/04/2022 6.70p 6.80p 6.50p 6.55p 5799387
07/04/2022 6.30p 6.80p 6.30p 6.70p 7059325
06/04/2022 6.00p 6.50p 6.00p 6.40p 12037109
05/04/2022 5.95p 6.10p 5.90p 5.95p 2324785
04/04/2022 6.00p 6.10p 5.90p 5.95p 2615037
01/04/2022 6.05p 6.10p 5.90p 6.09p 2188324
31/03/2022 6.15p 6.49p 6.05p 6.10p 1970705
30/03/2022 6.15p 6.30p 6.03p 6.15p 1335445
29/03/2022 6.20p 6.20p 6.10p 6.15p 1661064
28/03/2022 6.35p 6.39p 6.10p 6.20p 1253533
25/03/2022 6.35p 6.50p 6.20p 6.30p 4782827
24/03/2022 6.00p 6.50p 5.90p 6.35p 2570706
23/03/2022 6.10p 6.12p 5.96p 6.00p 840239
22/03/2022 6.20p 6.30p 6.00p 6.10p 811749
21/03/2022 6.25p 6.25p 5.96p 6.15p 4251918
18/03/2022 5.85p 6.54p 5.80p 6.20p 6652765
17/03/2022 5.35p 6.00p 5.30p 5.85p 3484566
16/03/2022 5.40p 5.50p 5.25p 5.40p 2371580
15/03/2022 5.60p 5.70p 5.30p 5.44p 922181
14/03/2022 5.15p 5.94p 5.00p 5.60p 5045549
11/03/2022 5.35p 5.50p 5.08p 5.15p 1655922
10/03/2022 5.35p 5.50p 5.20p 5.35p 557678
09/03/2022 5.20p 5.50p 5.13p 5.35p 2176849
08/03/2022 5.30p 5.40p 5.00p 5.20p 1813324
07/03/2022 5.35p 5.54p 5.01p 5.30p 4051992
04/03/2022 5.55p 5.60p 5.13p 5.40p 2973973
03/03/2022 5.60p 5.63p 5.50p 5.55p 2197246
02/03/2022 5.80p 5.87p 5.50p 5.60p 2316743
01/03/2022 6.15p 6.22p 5.60p 5.70p 2225254
28/02/2022 5.70p 6.29p 5.50p 6.15p 5635727
25/02/2022 5.55p 5.80p 5.50p 5.60p 2810835
24/02/2022 5.75p 5.90p 5.40p 5.70p 4020226
23/02/2022 5.90p 5.99p 5.80p 5.80p 1905768
22/02/2022 6.15p 6.19p 5.80p 5.84p 2855352
21/02/2022 6.30p 6.40p 6.10p 6.15p 2193568
18/02/2022 6.30p 6.50p 6.14p 6.30p 1280000
17/02/2022 6.45p 6.50p 6.00p 6.30p 1982079
16/02/2022 6.40p 6.50p 6.30p 6.45p 716795
15/02/2022 6.25p 6.48p 6.16p 6.40p 2223227
14/02/2022 6.65p 6.65p 6.00p 6.30p 7607081
11/02/2022 6.80p 6.83p 6.31p 6.65p 6891201
10/02/2022 7.00p 7.45p 6.57p 6.80p 8469132
09/02/2022 7.10p 7.30p 6.83p 7.00p 7668054
08/02/2022 6.65p 7.15p 6.60p 7.10p 11451221
07/02/2022 6.45p 6.70p 6.36p 6.60p 4953333
04/02/2022 6.00p 6.70p 6.00p 6.20p 10902427
03/02/2022 5.90p 6.39p 5.90p 6.24p 9274309
02/02/2022 5.60p 6.00p 5.50p 5.90p 4020678
01/02/2022 5.85p 5.92p 5.54p 5.54p 4706835
31/01/2022 5.40p 5.90p 5.40p 5.74p 5084771
28/01/2022 5.40p 5.50p 5.30p 5.32p 1919633
27/01/2022 5.40p 5.49p 5.30p 5.40p 1924189
26/01/2022 5.30p 5.50p 5.20p 5.20p 2131208
25/01/2022 5.35p 5.41p 5.20p 5.25p 4547996
24/01/2022 5.70p 5.80p 5.25p 5.35p 3461110
21/01/2022 5.70p 6.00p 5.60p 5.70p 3891468
20/01/2022 5.25p 5.80p 5.22p 5.70p 3941052
19/01/2022 5.05p 5.40p 4.90p 5.25p 4428383
18/01/2022 5.35p 5.39p 5.00p 5.05p 4950154
17/01/2022 5.40p 5.50p 5.25p 5.25p 1625506
14/01/2022 5.50p 5.51p 5.32p 5.40p 1964511
13/01/2022 5.50p 5.60p 5.40p 5.50p 2746662
12/01/2022 5.50p 5.60p 5.44p 5.50p 1313223
10/01/2022 5.40p 5.47p 5.33p 5.40p 1139263
07/01/2022 5.65p 5.70p 5.40p 5.40p 1739259
06/01/2022 5.60p 5.76p 5.50p 5.70p 1939733
05/01/2022 5.75p 5.90p 5.43p 5.60p 1301465
04/01/2022 5.45p 5.90p 5.30p 5.75p 4957213
31/12/2021 5.05p 5.71p 5.01p 5.45p 2619379
30/12/2021 4.80p 5.15p 4.63p 4.95p 2781721
29/12/2021 4.80p 4.99p 4.64p 4.80p 1260752
24/12/2021 4.70p 4.80p 4.61p 4.80p 737323
23/12/2021 4.80p 4.83p 4.60p 4.70p 2253265
22/12/2021 4.70p 4.90p 4.55p 4.80p 1590420
21/12/2021 4.80p 4.90p 4.51p 4.70p 1935713
20/12/2021 4.90p 5.10p 4.51p 4.80p 3061592
17/12/2021 4.90p 5.20p 4.76p 4.95p 2466184
16/12/2021 4.95p 5.00p 4.72p 4.90p 2166673
15/12/2021 5.05p 5.05p 4.90p 4.95p 2117841
14/12/2021 5.25p 5.30p 4.90p 5.20p 3012930
13/12/2021 5.55p 5.70p 5.20p 5.25p 3388986
10/12/2021 5.85p 6.28p 5.31p 5.55p 11523430
09/12/2021 4.60p 6.00p 4.50p 5.75p 10621200
08/12/2021 4.55p 4.72p 4.46p 4.60p 1117703
07/12/2021 4.80p 4.85p 4.40p 4.55p 2749037
06/12/2021 4.85p 4.90p 4.70p 4.80p 1664708
03/12/2021 4.80p 5.00p 4.72p 4.85p 2012752
02/12/2021 4.85p 5.00p 4.70p 4.91p 1232641
01/12/2021 4.70p 5.00p 4.68p 4.80p 2085329
30/11/2021 4.80p 4.92p 4.63p 4.70p 1747699
29/11/2021 4.75p 4.85p 4.60p 4.85p 3125748
26/11/2021 4.95p 5.00p 4.70p 4.85p 3132313
25/11/2021 4.95p 5.00p 4.90p 4.95p 1868998
24/11/2021 5.20p 5.30p 4.83p 4.95p 5508623
23/11/2021 5.20p 5.30p 5.10p 5.20p 496179
22/11/2021 5.40p 5.50p 5.20p 5.25p 1201054
19/11/2021 5.60p 5.60p 5.20p 5.40p 4562456
18/11/2021 5.75p 5.76p 5.50p 5.60p 1608802
17/11/2021 5.75p 5.83p 5.60p 5.75p 1798745
16/11/2021 5.95p 5.98p 5.60p 5.90p 2185010
15/11/2021 5.85p 6.00p 5.70p 5.95p 2917018
12/11/2021 5.60p 6.00p 5.60p 5.85p 6031183
11/11/2021 5.65p 5.75p 5.50p 5.60p 2925810
10/11/2021 5.85p 6.00p 5.55p 5.60p 5622211
09/11/2021 5.00p 5.97p 4.90p 5.90p 15567478
08/11/2021 5.00p 5.20p 4.80p 5.20p 2458303
05/11/2021 4.95p 5.10p 4.85p 5.10p 1607947
04/11/2021 5.00p 5.10p 4.80p 4.95p 2704853
03/11/2021 5.20p 5.30p 4.80p 5.00p 4228723
02/11/2021 5.25p 5.47p 5.10p 5.20p 5308972
01/11/2021 5.65p 5.70p 5.20p 5.40p 3728475
29/10/2021 5.95p 6.10p 5.63p 5.65p 6576521
28/10/2021 5.85p 6.00p 5.74p 5.85p 2410775
27/10/2021 5.85p 5.97p 5.76p 5.85p 2572750
26/10/2021 5.90p 6.00p 5.70p 6.00p 3004205
25/10/2021 5.90p 6.05p 5.80p 5.90p 7543635
22/10/2021 5.70p 6.10p 5.60p 5.90p 12233204
21/10/2021 5.40p 5.80p 5.33p 5.70p 5995653
20/10/2021 5.20p 5.50p 5.10p 5.50p 4046104
19/10/2021 5.20p 5.30p 5.10p 5.20p 2616937
18/10/2021 5.20p 5.30p 5.10p 5.25p 5130964
15/10/2021 5.25p 5.50p 5.08p 5.20p 7424403
14/10/2021 5.05p 5.49p 5.02p 5.24p 9930414
13/10/2021 5.15p 5.30p 5.10p 5.25p 3894983
12/10/2021 5.10p 5.30p 5.00p 5.06p 5295850
11/10/2021 5.00p 5.50p 4.97p 5.14p 7603784
08/10/2021 4.75p 5.30p 4.70p 5.00p 11030435
07/10/2021 4.60p 4.75p 4.50p 4.70p 2586603
06/10/2021 4.60p 4.63p 4.40p 4.60p 3116516
05/10/2021 4.75p 4.89p 4.55p 4.60p 3017033
04/10/2021 4.40p 4.90p 4.40p 4.75p 7383566
01/10/2021 4.55p 4.70p 4.30p 4.42p 4386868
30/09/2021 4.23p 4.69p 4.20p 4.55p 7719123
29/09/2021 4.38p 4.43p 4.14p 4.23p 3892357
28/09/2021 4.40p 4.69p 4.29p 4.43p 9300636
27/09/2021 4.33p 4.50p 4.25p 4.40p 2710954
24/09/2021 4.20p 4.50p 4.20p 4.33p 4216259
23/09/2021 4.05p 4.30p 4.00p 4.20p 2996632
22/09/2021 3.95p 4.20p 3.95p 4.05p 3556418
21/09/2021 3.95p 4.18p 3.87p 3.95p 2002458
20/09/2021 4.10p 4.20p 3.80p 3.95p 2465099

*Close Price adjusted for both dividends and splits