Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/08/2017 2.88p 2.88p 2.63p 2.75p 7377428
31/07/2017 2.50p 3.13p 2.50p 2.88p 5733190
28/07/2017 2.38p 2.50p 2.38p 2.50p 829642
27/07/2017 2.38p 2.38p 2.38p 2.38p 1504887
26/07/2017 2.50p 2.50p 2.38p 2.38p 5834475
25/07/2017 2.50p 2.50p 2.38p 2.50p 1220427
24/07/2017 2.50p 2.50p 2.50p 2.50p 943324
21/07/2017 2.50p 2.50p 2.38p 2.50p 1809090
20/07/2017 2.50p 2.50p 2.38p 2.50p 1116526
19/07/2017 2.38p 2.63p 2.38p 2.50p 1520271
18/07/2017 2.50p 2.63p 2.38p 2.38p 2783924
17/07/2017 2.50p 2.50p 2.50p 2.50p 420233
14/07/2017 2.50p 2.63p 2.38p 2.50p 2414469
13/07/2017 2.50p 2.50p 2.38p 2.50p 5388479
12/07/2017 3.00p 3.00p 2.38p 2.50p 7689709
11/07/2017 2.00p 3.88p 2.00p 3.00p 29577756
10/07/2017 2.00p 2.00p 1.88p 2.00p 1690449
07/07/2017 2.13p 2.13p 1.88p 2.00p 1373955
06/07/2017 2.13p 2.13p 2.13p 2.13p 586662
05/07/2017 2.25p 2.25p 1.88p 2.13p 2280912
04/07/2017 2.50p 2.50p 2.13p 2.25p 1721816
03/07/2017 2.50p 2.50p 2.38p 2.38p 1026492
30/06/2017 2.25p 2.88p 2.25p 2.50p 6197048
29/06/2017 2.13p 2.38p 2.00p 2.25p 1659909
28/06/2017 1.88p 2.13p 1.88p 2.13p 1501054
27/06/2017 1.88p 1.88p 1.88p 1.88p 1317322
26/06/2017 1.88p 1.88p 1.63p 1.88p 2982883
23/06/2017 1.88p 2.13p 0.01p 1.88p 1779532
22/06/2017 2.30p 2.40p 2.10p 2.20p 0
21/06/2017 2.50p 8.30p 2.30p 2.30p 0
20/06/2017 2.90p 8.25p 2.30p 2.50p 0
19/06/2017 3.20p 3.80p 2.80p 2.90p 0
16/06/2017 2.10p 3.50p 2.00p 2.80p 16182830
15/06/2017 2.00p 2.28p 1.82p 2.10p 1032321
14/06/2017 2.10p 2.20p 2.00p 2.00p 754158
13/06/2017 2.10p 2.30p 2.00p 2.10p 1584521
12/06/2017 2.50p 2.50p 2.00p 2.10p 5282267
09/06/2017 2.50p 2.50p 1.82p 2.50p 2705722
08/06/2017 2.50p 2.50p 2.02p 2.50p 465547
07/06/2017 2.50p 2.50p 2.10p 2.50p 1117756
06/06/2017 2.50p 2.58p 2.30p 2.50p 1129676
05/06/2017 2.50p 2.60p 2.34p 2.50p 1521107
02/06/2017 2.50p 2.58p 2.02p 2.50p 1600232
01/06/2017 2.50p 2.78p 2.14p 2.50p 2465994
31/05/2017 3.00p 3.05p 2.50p 2.50p 3221329
30/05/2017 3.00p 3.30p 2.22p 3.00p 6170572
26/05/2017 3.50p 3.50p 2.62p 3.50p 1097680
25/05/2017 3.50p 3.50p 2.88p 3.50p 1203514
24/05/2017 3.00p 4.00p 2.98p 3.50p 1636928
23/05/2017 3.50p 3.50p 3.00p 3.50p 688670
22/05/2017 3.50p 4.00p 3.00p 3.50p 370663
19/05/2017 3.50p 4.00p 3.12p 3.50p 1168921
18/05/2017 3.50p 3.50p 3.00p 3.50p 454348
17/05/2017 3.50p 3.50p 3.06p 3.50p 747256
16/05/2017 3.50p 3.70p 3.22p 3.50p 807696
15/05/2017 3.50p 3.70p 3.00p 3.50p 921481
12/05/2017 3.50p 3.60p 3.22p 3.50p 657819
11/05/2017 3.50p 3.80p 3.12p 3.50p 850615
10/05/2017 3.50p 3.50p 3.08p 3.50p 331391
09/05/2017 3.50p 3.50p 3.00p 3.50p 1750926
08/05/2017 3.50p 3.50p 3.00p 3.50p 1060931
05/05/2017 3.50p 3.88p 3.30p 3.50p 518344
04/05/2017 3.50p 3.56p 3.30p 3.50p 837710
03/05/2017 3.50p 3.64p 3.30p 3.50p 474527
02/05/2017 3.50p 3.76p 3.32p 3.50p 1501156
28/04/2017 3.50p 3.72p 3.32p 3.50p 1006351
27/04/2017 3.50p 3.68p 3.32p 3.50p 759538
26/04/2017 3.50p 3.70p 3.42p 3.50p 682703
25/04/2017 3.50p 3.66p 3.00p 3.50p 931269
24/04/2017 3.50p 3.72p 3.40p 3.50p 632624
21/04/2017 3.50p 3.80p 3.50p 3.50p 1089179
20/04/2017 3.50p 3.82p 3.50p 3.50p 1255365
19/04/2017 3.50p 3.84p 3.50p 3.50p 766511
18/04/2017 3.50p 4.00p 3.50p 3.50p 740803
13/04/2017 3.50p 4.18p 3.00p 3.50p 1500820
12/04/2017 3.50p 3.98p 3.00p 3.50p 594577
11/04/2017 3.50p 4.00p 3.00p 3.50p 1152405
10/04/2017 3.50p 4.00p 3.42p 3.50p 943236
07/04/2017 3.50p 3.88p 3.00p 3.50p 1389538
06/04/2017 3.50p 4.00p 3.00p 3.50p 5906516
05/04/2017 3.50p 4.00p 3.00p 3.50p 1014928
04/04/2017 4.00p 4.08p 3.50p 3.50p 1290704
03/04/2017 3.50p 4.20p 3.50p 4.00p 2346936
31/03/2017 3.50p 3.88p 3.42p 3.50p 1547239
30/03/2017 3.50p 4.38p 3.00p 3.50p 1906904
29/03/2017 4.00p 4.10p 3.44p 3.50p 3443899
28/03/2017 3.50p 4.30p 3.00p 4.00p 4860398
27/03/2017 3.50p 4.00p 3.50p 3.50p 1121230
24/03/2017 3.50p 3.78p 3.40p 3.50p 2288202
23/03/2017 3.50p 3.80p 3.00p 3.50p 1865026
22/03/2017 3.50p 3.82p 3.00p 3.50p 3243127
21/03/2017 3.50p 3.90p 3.00p 3.50p 5552292
20/03/2017 3.50p 3.98p 3.50p 3.50p 2940364
17/03/2017 3.50p 4.00p 3.50p 3.50p 3447844
16/03/2017 4.00p 4.18p 3.50p 3.50p 1750360
15/03/2017 4.00p 4.18p 3.24p 4.00p 2240075
14/03/2017 4.00p 4.38p 3.00p 4.00p 7551004
13/03/2017 4.50p 6.00p 3.00p 4.00p 8853864
10/03/2017 4.50p 5.38p 4.50p 4.50p 6278035
09/03/2017 4.50p 5.00p 4.00p 4.50p 2465956
08/03/2017 4.50p 4.98p 4.20p 4.50p 3486906
07/03/2017 4.50p 5.00p 4.00p 4.50p 3848438
06/03/2017 4.50p 5.30p 4.40p 4.50p 5334564
03/03/2017 4.50p 5.00p 4.00p 4.50p 4702800
02/03/2017 5.00p 5.38p 4.30p 4.50p 14968065
01/03/2017 5.50p 7.80p 4.60p 5.00p 19653776
28/02/2017 4.50p 6.00p 4.10p 5.50p 8671894
27/02/2017 4.50p 5.00p 3.80p 4.00p 2415430
24/02/2017 4.50p 5.30p 4.02p 4.50p 5469158
23/02/2017 4.50p 4.98p 4.00p 4.50p 4945620
22/02/2017 4.50p 4.88p 4.20p 4.50p 2019983
21/02/2017 4.50p 5.48p 3.82p 4.50p 6679550
20/02/2017 4.50p 4.80p 3.80p 4.50p 7834928
17/02/2017 5.00p 6.00p 4.12p 4.50p 24552850
16/02/2017 8.50p 11.28p 3.50p 4.50p 41564112
15/02/2017 6.00p 9.00p 6.00p 8.00p 7922059
14/02/2017 5.50p 7.60p 5.50p 6.00p 7509335
13/02/2017 4.50p 7.60p 3.50p 5.50p 12850845
10/02/2017 3.50p 4.50p 3.30p 4.50p 4045443
09/02/2017 3.00p 4.20p 3.00p 3.50p 2994521
08/02/2017 3.00p 3.20p 2.80p 3.00p 519141
07/02/2017 3.50p 3.50p 2.90p 3.00p 1866481
06/02/2017 3.50p 3.50p 2.80p 3.50p 1097776
03/02/2017 2.50p 3.50p 2.50p 3.50p 2052178
02/02/2017 3.50p 4.00p 2.50p 2.50p 1892712
01/02/2017 3.50p 3.50p 3.00p 3.50p 602793
31/01/2017 3.00p 3.50p 2.90p 3.50p 830299
30/01/2017 3.50p 3.50p 2.40p 3.00p 1900648
27/01/2017 3.50p 3.50p 3.00p 3.50p 336817
26/01/2017 2.50p 4.00p 2.00p 3.50p 1139310
25/01/2017 3.50p 3.50p 2.50p 2.50p 912081
24/01/2017 3.50p 3.50p 3.00p 3.50p 289186
23/01/2017 3.50p 3.50p 3.00p 3.50p 209824
20/01/2017 3.50p 3.50p 2.82p 3.50p 385105
19/01/2017 3.50p 3.50p 3.00p 3.50p 527058
18/01/2017 2.50p 3.50p 2.50p 3.50p 973794
17/01/2017 3.50p 3.50p 3.00p 3.50p 851510
16/01/2017 3.50p 3.50p 2.62p 3.50p 2437627
13/01/2017 3.50p 3.60p 3.00p 3.50p 2638058
12/01/2017 3.50p 3.88p 3.20p 3.50p 703242
11/01/2017 3.50p 4.00p 3.40p 3.50p 588205
10/01/2017 3.50p 3.80p 3.32p 3.50p 548838
09/01/2017 3.50p 3.80p 3.50p 3.50p 772666
06/01/2017 3.50p 3.95p 3.40p 3.50p 567425
05/01/2017 4.00p 4.00p 3.50p 3.50p 267115
04/01/2017 4.00p 4.38p 3.80p 4.00p 251768
03/01/2017 3.50p 4.50p 3.50p 4.00p 679687
30/12/2016 3.50p 4.00p 3.40p 3.50p 295834
29/12/2016 3.00p 3.98p 3.00p 3.50p 742753
28/12/2016 3.00p 3.60p 2.80p 3.00p 314675
23/12/2016 3.50p 3.60p 3.00p 3.00p 317477
22/12/2016 3.00p 4.00p 3.00p 3.50p 528555
21/12/2016 3.00p 3.40p 2.00p 3.00p 199605
20/12/2016 3.00p 3.40p 2.72p 3.00p 357672
19/12/2016 3.50p 3.58p 2.50p 3.00p 555764
16/12/2016 3.50p 3.58p 2.00p 3.50p 3467858
15/12/2016 3.50p 3.80p 2.02p 3.50p 4170854
14/12/2016 3.50p 3.62p 2.20p 3.50p 2623332
13/12/2016 4.50p 4.50p 3.62p 4.00p 283880
12/12/2016 4.00p 4.58p 3.80p 4.50p 1705010
09/12/2016 4.50p 4.60p 4.00p 4.50p 1186068
08/12/2016 3.50p 4.60p 3.50p 4.50p 822844
07/12/2016 4.00p 4.20p 3.50p 3.50p 940863
06/12/2016 4.50p 4.50p 3.62p 4.00p 497529
05/12/2016 4.00p 4.70p 3.84p 4.50p 1182780
02/12/2016 4.00p 4.40p 3.80p 4.00p 203393
01/12/2016 4.50p 4.50p 3.80p 4.00p 1261068
30/11/2016 4.50p 4.80p 4.07p 4.50p 261817
29/11/2016 4.50p 4.80p 4.20p 4.50p 179026
28/11/2016 4.50p 5.00p 4.46p 4.50p 444247
25/11/2016 4.50p 5.00p 4.46p 4.50p 308784
24/11/2016 4.50p 4.90p 4.42p 4.50p 170396
23/11/2016 5.00p 5.20p 4.50p 4.50p 496797
22/11/2016 4.50p 5.40p 4.50p 5.00p 748159
21/11/2016 4.50p 5.00p 4.50p 4.50p 430861
18/11/2016 5.00p 6.00p 4.50p 4.50p 897420
17/11/2016 5.00p 6.40p 4.60p 5.00p 2110460
16/11/2016 5.00p 5.40p 4.60p 5.00p 232248
15/11/2016 5.00p 5.40p 4.50p 5.00p 637816
14/11/2016 5.00p 5.20p 4.60p 5.00p 397385
11/11/2016 5.00p 5.28p 4.84p 5.00p 135790
10/11/2016 5.00p 6.00p 4.70p 5.00p 459019
09/11/2016 5.50p 5.50p 4.00p 5.00p 528157
08/11/2016 5.50p 5.50p 5.00p 5.50p 143389
07/11/2016 5.00p 5.54p 4.60p 5.50p 403886
04/11/2016 5.50p 5.98p 4.62p 5.00p 489866
03/11/2016 6.00p 6.00p 4.80p 5.50p 1383126
02/11/2016 6.00p 6.60p 5.60p 6.50p 445346
01/11/2016 6.50p 6.60p 5.60p 6.00p 739536
31/10/2016 6.00p 8.00p 5.82p 6.50p 1841819
28/10/2016 5.00p 6.38p 4.82p 6.00p 1387927
27/10/2016 5.50p 6.00p 4.50p 5.00p 982710
26/10/2016 4.50p 5.60p 4.50p 5.50p 1139264
25/10/2016 5.00p 5.00p 4.20p 4.50p 409093
24/10/2016 4.50p 5.38p 4.20p 5.00p 559994
21/10/2016 5.00p 5.20p 4.00p 4.50p 388938
20/10/2016 5.00p 6.00p 4.60p 5.00p 312954
19/10/2016 4.50p 5.40p 4.00p 5.00p 4217146
18/10/2016 4.50p 5.00p 4.00p 4.50p 527840
17/10/2016 4.50p 4.98p 4.00p 4.50p 1093416

*Close Price adjusted for both dividends and splits