Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/12/2020 1.13p 1.19p 1.10p 1.15p 3336623
30/11/2020 1.13p 1.13p 1.10p 1.13p 622606
27/11/2020 1.13p 1.13p 1.06p 1.13p 908379
26/11/2020 1.13p 1.13p 1.10p 1.13p 2914
25/11/2020 1.13p 1.13p 1.10p 1.13p 33781
24/11/2020 1.15p 1.17p 1.10p 1.15p 1251231
23/11/2020 1.15p 1.17p 1.10p 1.15p 2178505
20/11/2020 1.15p 1.15p 1.10p 1.15p 223427
19/11/2020 1.15p 1.15p 1.10p 1.15p 344121
18/11/2020 1.15p 1.16p 1.10p 1.15p 914956
17/11/2020 1.15p 1.17p 1.10p 1.15p 1362222
16/11/2020 1.15p 1.17p 1.10p 1.15p 1950020
13/11/2020 1.18p 1.20p 1.07p 1.15p 2649935
12/11/2020 1.23p 1.30p 1.15p 1.18p 1107451
10/11/2020 1.23p 1.27p 1.15p 1.20p 767762
09/11/2020 1.18p 1.29p 1.17p 1.23p 1443303
06/11/2020 1.20p 1.25p 1.15p 1.18p 1365152
05/11/2020 1.20p 1.23p 1.15p 1.20p 166910
04/11/2020 1.25p 1.26p 1.20p 1.20p 1308675
03/11/2020 1.28p 1.30p 1.20p 1.25p 802853
02/11/2020 1.28p 1.31p 1.20p 1.28p 1916392
30/10/2020 1.38p 1.38p 1.20p 1.28p 1612323
29/10/2020 1.43p 1.43p 1.30p 1.38p 115645
28/10/2020 1.48p 1.48p 1.32p 1.43p 1183924
27/10/2020 1.48p 1.49p 1.40p 1.48p 1310111
26/10/2020 1.48p 1.48p 1.40p 1.48p 891093
23/10/2020 1.45p 1.48p 1.40p 1.48p 1083592
22/10/2020 1.45p 1.46p 1.40p 1.45p 236592
21/10/2020 1.45p 1.48p 1.41p 1.45p 1765830
20/10/2020 1.45p 1.50p 1.40p 1.45p 2398061
19/10/2020 1.43p 1.49p 1.38p 1.45p 3029191
16/10/2020 1.40p 1.45p 1.39p 1.43p 1658302
15/10/2020 1.40p 1.45p 1.38p 1.40p 1491031
14/10/2020 1.30p 1.44p 1.24p 1.40p 4133545
13/10/2020 1.30p 1.35p 1.28p 1.30p 1094089
12/10/2020 1.30p 1.31p 1.27p 1.30p 518939
09/10/2020 1.30p 1.40p 1.27p 1.30p 747921
08/10/2020 1.30p 1.40p 1.25p 1.30p 1765550
07/10/2020 1.35p 1.40p 1.21p 1.30p 2074709
06/10/2020 1.23p 1.37p 1.23p 1.35p 3522090
05/10/2020 1.13p 1.24p 1.10p 1.23p 3795090
02/10/2020 1.15p 1.17p 1.11p 1.13p 762507
01/10/2020 1.15p 1.19p 1.03p 1.15p 5612889
30/09/2020 1.25p 1.30p 1.11p 1.15p 4560564
29/09/2020 1.25p 1.28p 1.20p 1.25p 1216532
28/09/2020 1.25p 1.25p 1.20p 1.25p 408347
25/09/2020 1.25p 1.30p 1.20p 1.25p 324353
24/09/2020 1.28p 1.30p 1.22p 1.25p 612292
23/09/2020 1.25p 1.30p 1.20p 1.28p 2564955
22/09/2020 1.38p 1.40p 1.20p 1.25p 3764117
21/09/2020 1.38p 1.40p 1.31p 1.38p 1864341
18/09/2020 1.43p 1.48p 1.35p 1.38p 3594782
17/09/2020 1.53p 1.59p 1.40p 1.43p 2734556
16/09/2020 1.55p 1.56p 1.46p 1.53p 1384283
15/09/2020 1.53p 1.58p 1.50p 1.55p 1204928
14/09/2020 1.55p 1.56p 1.45p 1.53p 2421672
11/09/2020 1.55p 1.56p 1.50p 1.55p 127558
10/09/2020 1.50p 1.61p 1.45p 1.55p 2884780
09/09/2020 1.55p 1.60p 1.45p 1.50p 4585885
08/09/2020 1.53p 1.58p 1.33p 1.55p 19841516
07/09/2020 2.13p 2.14p 1.50p 1.53p 11491781
04/09/2020 2.23p 2.26p 2.05p 2.13p 1556811
03/09/2020 2.10p 2.27p 2.00p 2.23p 2733558
02/09/2020 1.93p 2.14p 1.90p 2.10p 3792329
01/09/2020 1.68p 1.95p 1.67p 1.93p 3922946
28/08/2020 1.78p 1.78p 1.65p 1.68p 1455624
27/08/2020 1.88p 1.88p 1.70p 1.78p 1782019
26/08/2020 1.88p 2.00p 1.85p 1.88p 3176686
25/08/2020 1.88p 2.00p 1.83p 1.88p 3406307
24/08/2020 1.80p 1.85p 1.77p 1.83p 1684777
21/08/2020 1.80p 1.82p 1.75p 1.80p 1064285
20/08/2020 1.53p 1.90p 1.53p 1.80p 6564427
19/08/2020 1.53p 1.79p 1.51p 1.55p 8236709
18/08/2020 1.58p 1.58p 1.47p 1.53p 402092
14/08/2020 1.63p 1.70p 1.55p 1.60p 1958942
13/08/2020 1.48p 1.78p 1.46p 1.63p 5992955
12/08/2020 1.58p 1.62p 1.43p 1.48p 1955387
11/08/2020 1.43p 1.64p 1.41p 1.58p 2588184
10/08/2020 1.40p 1.45p 1.38p 1.43p 2595572
07/08/2020 1.45p 1.50p 1.37p 1.40p 1237295
06/08/2020 1.48p 1.52p 1.38p 1.45p 3210016
05/08/2020 1.23p 1.58p 1.23p 1.48p 8975260
04/08/2020 1.20p 1.28p 1.15p 1.23p 1930318
03/08/2020 1.23p 1.23p 1.13p 1.20p 2342973
31/07/2020 1.18p 1.24p 1.15p 1.23p 1095125
30/07/2020 1.23p 1.23p 1.16p 1.18p 964769
29/07/2020 1.28p 1.30p 1.22p 1.23p 2135240
28/07/2020 1.33p 1.38p 1.25p 1.28p 2092719
24/07/2020 1.23p 1.35p 1.21p 1.30p 2801809
23/07/2020 1.25p 1.27p 1.20p 1.23p 455127
22/07/2020 1.15p 1.30p 1.15p 1.25p 2721542
21/07/2020 1.15p 1.19p 1.13p 1.15p 2152401
20/07/2020 1.18p 1.18p 1.11p 1.15p 1912903
17/07/2020 1.18p 1.18p 1.15p 1.18p 690091
16/07/2020 1.15p 1.19p 1.10p 1.18p 1756385
15/07/2020 1.18p 1.18p 1.15p 1.18p 1068139
14/07/2020 1.20p 1.22p 1.15p 1.18p 672264
13/07/2020 1.20p 1.22p 1.16p 1.20p 292730
10/07/2020 1.23p 1.24p 1.16p 1.20p 1348522
09/07/2020 1.23p 1.25p 1.20p 1.23p 3105248
08/07/2020 1.08p 1.20p 1.06p 1.18p 2171675
07/07/2020 1.15p 1.15p 1.06p 1.08p 1737584
06/07/2020 1.15p 1.17p 1.11p 1.13p 1455695
03/07/2020 1.18p 1.19p 1.11p 1.15p 1650574
02/07/2020 1.18p 1.19p 1.15p 1.18p 975917
01/07/2020 1.18p 1.19p 1.15p 1.18p 923375
30/06/2020 1.23p 1.23p 1.15p 1.18p 2288013
29/06/2020 1.23p 1.23p 1.21p 1.23p 165752
26/06/2020 1.23p 1.25p 1.20p 1.23p 1102352
25/06/2020 1.20p 1.25p 1.18p 1.23p 2629842
24/06/2020 1.18p 1.22p 1.14p 1.20p 721813
23/06/2020 1.20p 1.23p 1.13p 1.18p 879683
22/06/2020 1.15p 1.23p 1.13p 1.20p 1025767
19/06/2020 1.25p 1.28p 1.10p 1.15p 2967355
18/06/2020 1.30p 1.35p 1.21p 1.25p 1955449
17/06/2020 1.30p 1.35p 1.27p 1.30p 238855
16/06/2020 1.28p 1.39p 1.28p 1.30p 760435
15/06/2020 1.25p 1.35p 1.23p 1.28p 357354
12/06/2020 1.23p 1.30p 1.18p 1.25p 1485050
11/06/2020 1.20p 1.35p 1.18p 1.23p 1836574
10/06/2020 1.18p 1.28p 1.15p 1.20p 3186842
09/06/2020 1.25p 1.29p 1.15p 1.18p 1363647
08/06/2020 1.28p 1.32p 1.19p 1.25p 1525782
05/06/2020 1.25p 1.38p 1.22p 1.35p 2038990
04/06/2020 1.33p 1.33p 1.20p 1.25p 4234708
03/06/2020 1.43p 1.45p 1.21p 1.33p 7478719
02/06/2020 1.48p 1.50p 1.40p 1.50p 1699101
01/06/2020 1.50p 1.60p 1.45p 1.48p 3328287
01/06/2020 1.50p 1.60p 1.45p 1.48p 3328287
01/06/2020 1.50p 1.60p 1.45p 1.48p 3328287
29/05/2020 1.53p 1.58p 1.42p 1.43p 2756449
28/05/2020 1.40p 1.53p 1.40p 1.53p 2047655
27/05/2020 1.35p 1.49p 1.31p 1.40p 6260759
26/05/2020 1.38p 1.64p 1.36p 1.55p 8959644
25/05/2020 1.33p 1.49p 1.33p 1.38p 4072376
22/05/2020 1.33p 1.49p 1.33p 1.38p 4072376
21/05/2020 1.23p 1.45p 1.18p 1.35p 5476877
20/05/2020 1.25p 1.29p 1.18p 1.23p 1809227
19/05/2020 1.25p 1.30p 1.20p 1.28p 4188372
18/05/2020 1.20p 1.44p 1.18p 1.35p 8582092
15/05/2020 0.88p 1.29p 0.80p 1.20p 18427672
14/05/2020 0.90p 0.93p 0.78p 0.88p 2269839
13/05/2020 1.00p 1.00p 0.85p 0.90p 3821275
12/05/2020 0.85p 1.09p 0.85p 1.00p 9065804
11/05/2020 0.68p 0.93p 0.61p 0.85p 12341492
08/05/2020 0.73p 0.73p 0.65p 0.68p 4861889
07/05/2020 0.73p 0.73p 0.65p 0.68p 4861889
06/05/2020 0.73p 0.74p 0.68p 0.73p 758539
05/05/2020 0.73p 0.74p 0.66p 0.73p 448034
04/05/2020 0.73p 0.74p 0.65p 0.73p 154377
01/05/2020 0.75p 0.76p 0.68p 0.73p 1509052
30/04/2020 0.65p 0.80p 0.62p 0.75p 3153410
29/04/2020 0.68p 0.72p 0.60p 0.65p 1312537
28/04/2020 0.70p 0.73p 0.64p 0.68p 4423654
27/04/2020 0.73p 0.73p 0.66p 0.70p 285793
24/04/2020 0.73p 0.73p 0.70p 0.73p 358009
23/04/2020 0.78p 0.81p 0.68p 0.73p 891411
22/04/2020 0.78p 0.81p 0.70p 0.73p 2972183
21/04/2020 0.78p 0.81p 0.70p 0.78p 2582610
20/04/2020 0.73p 0.80p 0.68p 0.78p 1751885
17/04/2020 0.70p 0.75p 0.67p 0.73p 526013
16/04/2020 0.68p 0.74p 0.64p 0.70p 1871463
15/04/2020 0.68p 0.72p 0.61p 0.68p 6585483
14/04/2020 0.70p 0.73p 0.62p 0.68p 2310863
13/04/2020 0.70p 0.74p 0.65p 0.70p 765366
10/04/2020 0.70p 0.74p 0.65p 0.70p 765366
09/04/2020 0.70p 0.74p 0.65p 0.70p 765366
08/04/2020 0.70p 0.73p 0.70p 0.70p 284404
07/04/2020 0.70p 0.74p 0.66p 0.70p 457926
06/04/2020 0.70p 0.79p 0.66p 0.70p 2404908
03/04/2020 0.73p 0.74p 0.66p 0.70p 297399
02/04/2020 0.65p 0.70p 0.65p 0.70p 1913459
01/04/2020 0.70p 0.70p 0.60p 0.63p 870000
31/03/2020 0.70p 0.85p 0.66p 0.70p 5106877
30/03/2020 0.70p 0.78p 0.66p 0.70p 2237740
27/03/2020 0.73p 0.75p 0.60p 0.70p 5459011
26/03/2020 0.68p 0.75p 0.67p 0.73p 1514505
25/03/2020 0.58p 0.69p 0.58p 0.68p 5706931
24/03/2020 0.58p 0.64p 0.51p 0.58p 1761678
23/03/2020 0.55p 0.59p 0.51p 0.55p 1140928
20/03/2020 0.53p 0.59p 0.46p 0.55p 1662790
19/03/2020 0.55p 0.57p 0.45p 0.53p 1164282
18/03/2020 0.60p 0.65p 0.45p 0.55p 2503596
17/03/2020 0.68p 0.68p 0.55p 0.60p 672107
16/03/2020 0.75p 0.75p 0.51p 0.68p 721595
13/03/2020 0.75p 0.79p 0.70p 0.75p 1523272
12/03/2020 0.78p 0.79p 0.70p 0.75p 805616
11/03/2020 0.80p 0.80p 0.75p 0.80p 25508
10/03/2020 0.78p 0.80p 0.78p 0.80p 1579
09/03/2020 0.83p 0.86p 0.75p 0.80p 927859
06/03/2020 0.93p 0.93p 0.81p 0.88p 318123
05/03/2020 0.68p 1.00p 0.68p 0.93p 8333834
04/03/2020 0.78p 0.85p 0.71p 0.75p 942647
03/03/2020 0.78p 0.81p 0.78p 0.78p 199398
02/03/2020 0.75p 0.79p 0.72p 0.78p 1775662
28/02/2020 0.75p 0.76p 0.72p 0.75p 1564262
27/02/2020 0.83p 0.83p 0.75p 0.78p 4920989
26/02/2020 0.93p 0.93p 0.80p 0.83p 1609143
25/02/2020 0.93p 0.93p 0.90p 0.93p 11280
24/02/2020 0.95p 0.96p 0.90p 0.93p 847085

*Close Price adjusted for both dividends and splits