Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/07/2018 1.18p 1.18p 1.10p 1.13p 1173997
30/07/2018 1.18p 1.22p 1.11p 1.18p 209768
27/07/2018 1.13p 1.24p 1.07p 1.18p 2232649
26/07/2018 1.15p 1.20p 1.07p 1.13p 390744
25/07/2018 1.15p 1.20p 1.13p 1.15p 479074
24/07/2018 1.23p 1.24p 1.20p 1.23p 1162074
23/07/2018 1.23p 1.24p 1.20p 1.23p 161128
20/07/2018 1.23p 1.24p 1.20p 1.23p 350849
19/07/2018 1.23p 1.24p 1.20p 1.23p 78681
18/07/2018 1.23p 1.24p 1.20p 1.23p 157913
17/07/2018 1.25p 1.29p 1.20p 1.23p 724953
16/07/2018 1.30p 1.40p 1.17p 1.25p 1868712
13/07/2018 1.30p 1.33p 1.22p 1.30p 480666
12/07/2018 1.30p 1.32p 1.25p 1.30p 144714
11/07/2018 1.30p 1.30p 1.25p 1.30p 355413
10/07/2018 1.30p 1.37p 1.20p 1.30p 1365594
09/07/2018 1.30p 1.38p 1.22p 1.30p 1758630
06/07/2018 1.30p 1.40p 1.22p 1.30p 1711140
05/07/2018 1.10p 1.32p 1.10p 1.28p 3313319
04/07/2018 1.03p 1.10p 1.02p 1.10p 1191019
03/07/2018 1.03p 1.05p 1.02p 1.03p 1850840
02/07/2018 1.03p 1.05p 1.00p 1.03p 3205734
29/06/2018 1.03p 1.05p 1.00p 1.03p 1660562
28/06/2018 1.03p 1.04p 1.00p 1.03p 1767993
27/06/2018 1.03p 1.07p 1.00p 1.03p 2945193
26/06/2018 1.18p 1.19p 1.00p 1.03p 2702677
25/06/2018 1.33p 1.35p 1.15p 1.18p 5884043
22/06/2018 1.33p 1.33p 1.30p 1.33p 2398343
21/06/2018 1.33p 1.33p 1.32p 1.33p 1892816
20/06/2018 1.33p 1.33p 1.30p 1.33p 1059613
19/06/2018 1.33p 1.33p 1.27p 1.33p 665905
18/06/2018 1.30p 1.33p 1.25p 1.33p 1957407
15/06/2018 1.30p 1.35p 1.30p 1.33p 752042
14/06/2018 1.40p 1.44p 1.30p 1.33p 2626232
13/06/2018 1.35p 1.39p 1.33p 1.35p 538153
12/06/2018 1.35p 1.39p 1.32p 1.35p 278276
11/06/2018 1.35p 1.38p 1.31p 1.35p 1107964
08/06/2018 1.30p 1.40p 1.30p 1.35p 919826
07/06/2018 1.30p 1.35p 1.30p 1.30p 1113146
06/06/2018 1.25p 1.30p 1.25p 1.30p 4155518
05/06/2018 1.38p 1.38p 1.20p 1.28p 6851909
04/06/2018 1.38p 1.39p 1.35p 1.38p 944253
01/06/2018 1.38p 1.40p 1.36p 1.38p 1401235
31/05/2018 1.53p 1.53p 1.31p 1.38p 10516784
30/05/2018 1.73p 1.84p 1.47p 1.53p 10404728
29/05/2018 1.73p 1.74p 1.67p 1.73p 549129
25/05/2018 1.73p 1.75p 1.67p 1.75p 2688370
24/05/2018 1.75p 1.78p 1.70p 1.70p 1638028
23/05/2018 1.85p 1.85p 1.72p 1.75p 2307168
22/05/2018 1.88p 1.92p 1.82p 1.85p 417716
21/05/2018 1.88p 1.93p 1.80p 1.88p 659242
18/05/2018 1.85p 1.94p 1.75p 1.88p 3266227
17/05/2018 1.80p 1.85p 1.79p 1.85p 1201100
16/05/2018 1.78p 1.85p 1.77p 1.80p 1347633
15/05/2018 1.83p 1.83p 1.73p 1.78p 1366360
14/05/2018 1.75p 1.80p 1.72p 1.80p 1288256
11/05/2018 1.75p 1.79p 1.72p 1.75p 1630937
10/05/2018 1.80p 1.82p 1.72p 1.75p 1955112
09/05/2018 1.80p 1.84p 1.75p 1.80p 712570
08/05/2018 1.88p 1.90p 1.75p 1.80p 5589878
04/05/2018 1.90p 1.95p 1.86p 1.88p 3140175
03/05/2018 1.98p 1.98p 1.86p 1.90p 3160577
02/05/2018 1.95p 2.03p 1.94p 1.98p 783328
01/05/2018 1.95p 2.00p 1.90p 1.95p 1311410
30/04/2018 2.10p 2.12p 1.90p 1.95p 9592874
27/04/2018 2.75p 2.75p 1.85p 2.10p 29363832
26/04/2018 2.75p 2.85p 2.69p 2.75p 1084423
25/04/2018 2.60p 2.85p 2.60p 2.75p 1350861
24/04/2018 2.60p 2.70p 2.54p 2.60p 1161909
23/04/2018 2.60p 2.67p 2.54p 2.60p 2175659
20/04/2018 2.50p 2.70p 2.45p 2.60p 3156072
19/04/2018 2.25p 2.60p 2.24p 2.50p 2426763
18/04/2018 2.25p 2.30p 2.20p 2.25p 2088596
17/04/2018 2.30p 2.30p 2.23p 2.25p 2655093
16/04/2018 2.30p 2.30p 2.25p 2.30p 768435
13/04/2018 2.30p 2.35p 2.25p 2.30p 1666129
12/04/2018 2.28p 2.35p 2.26p 2.30p 901849
11/04/2018 2.40p 2.40p 2.20p 2.28p 2546119
10/04/2018 2.40p 2.43p 2.31p 2.40p 79743
09/04/2018 2.40p 2.48p 2.34p 2.40p 836146
06/04/2018 2.40p 2.50p 2.30p 2.40p 1104462
05/04/2018 2.33p 2.48p 2.31p 2.40p 948113
04/04/2018 2.40p 2.40p 2.30p 2.33p 216402
03/04/2018 2.40p 2.42p 2.30p 2.40p 368239
29/03/2018 2.45p 2.45p 2.30p 2.40p 1084918
28/03/2018 2.50p 2.55p 2.40p 2.45p 985561
27/03/2018 2.50p 2.59p 2.40p 2.50p 2638347
26/03/2018 2.50p 2.60p 2.40p 2.50p 1708146
23/03/2018 2.43p 2.57p 2.36p 2.50p 2523535
22/03/2018 2.28p 2.48p 2.24p 2.43p 2045053
21/03/2018 2.15p 2.35p 2.13p 2.28p 2517881
20/03/2018 2.23p 2.23p 2.10p 2.15p 1816042
19/03/2018 2.25p 2.25p 2.15p 2.23p 253925
16/03/2018 2.25p 2.26p 2.15p 2.23p 722351
15/03/2018 2.18p 2.30p 2.10p 2.23p 2792690
14/03/2018 2.25p 2.27p 2.14p 2.18p 2545473
13/03/2018 2.23p 2.27p 2.21p 2.25p 1032955
12/03/2018 2.30p 2.30p 2.20p 2.23p 1082600
09/03/2018 2.30p 2.30p 2.25p 2.30p 899883
08/03/2018 2.30p 2.32p 2.26p 2.30p 1172576
07/03/2018 2.40p 2.44p 2.26p 2.33p 2158596
06/03/2018 2.30p 2.64p 2.20p 2.40p 5705547
05/03/2018 2.30p 2.31p 2.20p 2.30p 801419
02/03/2018 2.30p 2.32p 2.20p 2.30p 1377944
01/03/2018 2.30p 2.34p 2.20p 2.30p 1606416
28/02/2018 2.35p 2.40p 2.25p 2.30p 579060
27/02/2018 2.30p 2.44p 2.18p 2.35p 3729690
26/02/2018 2.30p 2.39p 2.28p 2.33p 1345235
23/02/2018 2.30p 2.36p 2.20p 2.33p 1200364
22/02/2018 2.35p 2.38p 2.21p 2.30p 2891523
21/02/2018 2.38p 2.45p 2.23p 2.35p 3626650
20/02/2018 2.40p 2.50p 2.33p 2.38p 3807703
19/02/2018 2.35p 2.54p 2.26p 2.40p 4890791
16/02/2018 2.20p 2.40p 2.16p 2.33p 4304237
15/02/2018 2.35p 2.40p 2.21p 2.30p 1002612
14/02/2018 2.33p 2.37p 2.17p 2.35p 4162588
13/02/2018 2.28p 2.30p 2.25p 2.28p 1057107
12/02/2018 2.33p 2.35p 2.20p 2.28p 4039982
09/02/2018 2.33p 2.34p 2.25p 2.33p 2894880
08/02/2018 2.43p 2.58p 2.18p 2.35p 7952159
07/02/2018 2.35p 2.45p 2.35p 2.43p 1181998
06/02/2018 2.43p 2.43p 2.30p 2.35p 915677
05/02/2018 2.50p 2.53p 2.40p 2.45p 929710
02/02/2018 2.55p 2.58p 2.33p 2.50p 2425726
01/02/2018 2.55p 2.65p 2.42p 2.55p 1214357
31/01/2018 2.45p 2.66p 2.40p 2.55p 1157806
30/01/2018 2.55p 2.60p 2.44p 2.45p 2215168
29/01/2018 2.68p 2.74p 2.53p 2.55p 4533225
26/01/2018 2.73p 2.79p 2.65p 2.68p 3234383
25/01/2018 2.80p 3.02p 2.68p 2.73p 7568947
24/01/2018 2.85p 3.00p 2.70p 2.80p 1164998
23/01/2018 2.85p 3.00p 2.71p 2.85p 495014
22/01/2018 2.75p 2.79p 2.60p 2.75p 874675
19/01/2018 2.83p 2.86p 2.70p 2.75p 1284873
18/01/2018 2.85p 2.90p 2.70p 2.83p 2716770
17/01/2018 2.85p 2.97p 2.73p 2.85p 1580518
16/01/2018 2.85p 3.10p 2.70p 2.85p 3681206
15/01/2018 2.88p 2.96p 2.70p 2.85p 2759008
12/01/2018 2.95p 2.95p 2.76p 2.88p 1737460
11/01/2018 2.90p 2.96p 2.82p 2.90p 1767961
10/01/2018 2.90p 2.97p 2.82p 2.90p 605079
09/01/2018 2.90p 3.00p 2.82p 2.90p 2838045
08/01/2018 3.00p 3.07p 2.90p 2.90p 2432017
05/01/2018 3.10p 3.16p 2.90p 3.00p 3586823
04/01/2018 2.98p 3.15p 2.83p 3.10p 1901865
03/01/2018 3.10p 3.10p 2.90p 2.98p 5195360
02/01/2018 3.10p 3.20p 3.00p 3.10p 2465222
29/12/2017 3.08p 3.25p 2.96p 3.10p 3434724
28/12/2017 2.85p 3.08p 2.81p 2.95p 2782374
27/12/2017 2.80p 3.00p 2.64p 2.85p 3561074
22/12/2017 2.70p 2.85p 2.63p 2.73p 1886961
21/12/2017 2.78p 2.85p 2.63p 2.70p 1168386
20/12/2017 2.85p 2.85p 2.70p 2.78p 2148992
19/12/2017 2.80p 2.97p 2.70p 2.85p 3418686
18/12/2017 2.83p 2.89p 2.66p 2.80p 1690205
15/12/2017 2.80p 3.20p 2.61p 2.78p 6987147
14/12/2017 2.93p 3.04p 2.66p 2.75p 2131905
13/12/2017 2.78p 3.04p 2.68p 2.93p 3722616
12/12/2017 2.85p 2.91p 2.63p 2.80p 4827261
11/12/2017 2.98p 3.08p 2.73p 2.85p 3397996
08/12/2017 2.83p 3.08p 2.56p 2.93p 8889150
07/12/2017 3.05p 3.25p 2.76p 2.83p 10047139
06/12/2017 3.18p 3.25p 2.50p 2.90p 20839944
05/12/2017 3.10p 3.47p 3.10p 3.18p 17593544
04/12/2017 2.90p 3.24p 2.75p 3.10p 17447056
01/12/2017 2.98p 3.05p 2.81p 2.90p 4680503
30/11/2017 3.15p 3.18p 2.90p 2.98p 4697669
29/11/2017 3.05p 3.19p 2.93p 3.15p 5753571
28/11/2017 3.00p 3.09p 2.90p 3.05p 3378906
27/11/2017 3.03p 3.10p 2.87p 3.00p 22252380
24/11/2017 2.83p 3.20p 2.79p 3.03p 16639252
23/11/2017 2.75p 2.90p 2.75p 2.83p 6353018
22/11/2017 2.85p 2.96p 2.77p 2.80p 11723432
21/11/2017 2.80p 2.88p 2.67p 2.85p 7960254
20/11/2017 2.85p 2.90p 2.75p 2.80p 5235914
17/11/2017 2.85p 2.87p 2.76p 2.85p 6800156
16/11/2017 2.83p 2.87p 2.75p 2.85p 7012550
15/11/2017 2.88p 2.95p 2.77p 2.83p 7726842
14/11/2017 2.95p 3.00p 2.75p 2.88p 22161524
13/11/2017 3.18p 3.22p 2.91p 3.05p 5808080
10/11/2017 3.10p 3.25p 3.03p 3.18p 3203075
09/11/2017 3.38p 3.38p 3.01p 3.10p 9700517
08/11/2017 3.20p 3.38p 3.14p 3.33p 3808693
07/11/2017 3.40p 3.40p 3.13p 3.20p 3859041
06/11/2017 3.53p 3.60p 3.30p 3.40p 10523459
03/11/2017 3.45p 3.60p 3.37p 3.53p 2212115
02/11/2017 3.48p 3.58p 3.35p 3.45p 2607853
01/11/2017 3.60p 3.70p 3.38p 3.48p 6847025
31/10/2017 3.40p 3.60p 3.33p 3.50p 3382486
30/10/2017 3.40p 3.50p 3.34p 3.40p 3477686
27/10/2017 3.33p 3.59p 3.29p 3.40p 7117364
26/10/2017 3.15p 3.39p 2.93p 3.33p 8943497
25/10/2017 3.15p 3.25p 3.13p 3.15p 5520347
24/10/2017 3.15p 3.40p 3.15p 3.23p 2531182
23/10/2017 3.13p 3.35p 3.08p 3.15p 8965637
20/10/2017 3.10p 3.36p 3.00p 3.13p 6935936
19/10/2017 3.13p 3.29p 3.00p 3.10p 6547982
18/10/2017 3.38p 3.50p 2.95p 3.13p 10347684
17/10/2017 3.40p 3.73p 3.28p 3.38p 15235315
16/10/2017 3.63p 3.94p 3.50p 3.55p 12930155

*Close Price adjusted for both dividends and splits