Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/03/2015 19.00p 19.28p 18.00p 19.00p 94815
16/03/2015 19.00p 19.00p 18.00p 19.00p 96502
13/03/2015 19.00p 19.00p 17.00p 19.00p 152933
12/03/2015 19.00p 19.00p 18.40p 19.00p 3186
11/03/2015 18.00p 19.00p 17.00p 19.00p 79359
10/03/2015 18.00p 18.60p 17.00p 18.00p 29575
09/03/2015 19.00p 19.00p 16.20p 18.00p 182819
06/03/2015 20.00p 20.00p 18.04p 19.00p 62701
05/03/2015 20.00p 21.00p 19.20p 20.00p 168558
04/03/2015 19.00p 20.70p 18.68p 20.00p 130867
03/03/2015 22.00p 22.00p 19.00p 19.00p 65990
02/03/2015 22.00p 22.40p 20.20p 22.00p 68192
27/02/2015 22.00p 22.94p 20.44p 22.00p 66514
26/02/2015 23.00p 23.74p 20.00p 22.00p 82532
25/02/2015 23.00p 26.00p 21.32p 23.00p 467634
24/02/2015 18.00p 27.78p 16.50p 23.00p 958123
23/02/2015 18.00p 19.54p 17.00p 18.00p 13937
20/02/2015 16.00p 20.00p 16.00p 18.00p 26909
19/02/2015 17.00p 18.14p 15.54p 16.00p 21450
18/02/2015 18.00p 19.00p 15.20p 17.00p 14460
17/02/2015 15.00p 18.76p 14.00p 18.00p 75087
16/02/2015 14.00p 16.00p 13.44p 15.00p 44805
13/02/2015 14.00p 15.20p 13.00p 14.00p 87018
12/02/2015 15.00p 15.20p 13.98p 14.00p 44710
11/02/2015 16.00p 16.20p 14.76p 15.00p 46545
10/02/2015 14.00p 16.90p 14.00p 16.00p 61853
09/02/2015 13.00p 15.60p 13.00p 14.00p 138661
06/02/2015 17.00p 17.00p 13.00p 13.00p 627313
05/02/2015 19.00p 19.98p 16.00p 17.00p 120824
04/02/2015 15.00p 24.90p 15.00p 19.00p 671777
03/02/2015 15.00p 16.00p 12.96p 15.00p 138300
02/02/2015 15.00p 15.34p 14.10p 15.00p 22106
30/01/2015 16.00p 16.00p 14.00p 15.00p 66069
29/01/2015 16.00p 17.00p 14.40p 16.00p 81537
28/01/2015 17.00p 19.00p 15.20p 16.00p 89336
27/01/2015 17.00p 17.50p 16.20p 17.00p 40018
26/01/2015 19.00p 19.00p 16.60p 17.00p 77242
23/01/2015 19.00p 21.00p 18.00p 19.00p 39691
22/01/2015 19.00p 19.20p 17.64p 19.00p 132718
21/01/2015 21.00p 22.44p 16.30p 19.00p 393724
20/01/2015 30.00p 30.00p 16.60p 21.00p 945430
19/01/2015 30.00p 30.00p 28.00p 30.00p 38596
16/01/2015 31.00p 31.00p 28.40p 30.00p 51385
15/01/2015 29.00p 32.00p 29.00p 31.00p 44964
14/01/2015 29.00p 30.00p 28.74p 29.00p 62070
13/01/2015 31.00p 31.20p 28.00p 29.00p 70528
12/01/2015 28.00p 34.00p 28.00p 31.00p 137522
09/01/2015 27.00p 29.92p 27.00p 28.00p 68872
08/01/2015 28.00p 29.10p 26.08p 27.00p 153327
07/01/2015 28.00p 29.80p 26.00p 28.00p 31923
06/01/2015 28.00p 30.00p 25.50p 28.00p 90020
05/01/2015 28.00p 29.80p 26.60p 28.00p 96431
02/01/2015 29.00p 31.10p 27.00p 28.00p 16373
31/12/2014 29.00p 29.60p 26.12p 29.00p 35600
30/12/2014 27.00p 30.40p 26.20p 29.00p 127584
29/12/2014 23.00p 33.80p 21.00p 27.00p 218087
24/12/2014 22.00p 25.32p 20.00p 23.00p 35504
23/12/2014 24.00p 24.48p 19.00p 22.00p 62389
22/12/2014 25.00p 25.00p 22.00p 24.00p 61935
19/12/2014 25.00p 27.00p 21.00p 24.00p 29031
18/12/2014 22.00p 26.00p 20.00p 23.00p 382448
17/12/2014 22.00p 24.00p 20.60p 22.00p 194529
16/12/2014 25.00p 25.20p 20.00p 22.00p 144541
15/12/2014 25.00p 25.00p 25.00p 25.00p 3785
12/12/2014 25.00p 25.00p 22.00p 25.00p 23289
11/12/2014 25.00p 26.00p 22.40p 25.00p 40004
10/12/2014 27.00p 28.00p 24.00p 25.00p 210078
09/12/2014 27.00p 28.00p 24.20p 27.00p 63846
08/12/2014 27.00p 31.00p 26.00p 27.00p 27801
05/12/2014 27.00p 27.00p 26.00p 27.00p 68677
04/12/2014 27.00p 27.00p 26.00p 27.00p 2896
03/12/2014 27.00p 27.00p 26.00p 27.00p 3970
02/12/2014 27.00p 27.00p 26.00p 27.00p 27233
01/12/2014 27.00p 27.70p 26.44p 27.00p 59343
28/11/2014 28.00p 28.40p 26.20p 27.00p 56822
27/11/2014 28.00p 28.80p 26.50p 28.00p 32950
26/11/2014 28.00p 28.80p 26.50p 28.00p 22150
25/11/2014 28.00p 31.00p 26.00p 28.00p 49587
24/11/2014 27.00p 30.00p 26.20p 28.00p 20942
21/11/2014 28.00p 28.50p 26.00p 27.00p 88277
20/11/2014 28.00p 28.80p 26.00p 28.00p 35977
19/11/2014 28.00p 29.60p 26.00p 28.00p 37302
18/11/2014 30.00p 30.00p 28.00p 30.00p 26626
17/11/2014 30.00p 30.00p 28.50p 30.00p 40931
14/11/2014 30.00p 30.00p 28.50p 30.00p 13323
13/11/2014 30.00p 30.00p 28.60p 30.00p 1235
12/11/2014 30.00p 30.00p 28.20p 30.00p 4186
11/11/2014 30.00p 30.00p 28.40p 30.00p 8900
10/11/2014 30.00p 31.80p 28.40p 30.00p 13572
07/11/2014 30.00p 32.00p 28.00p 30.00p 12816
06/11/2014 30.00p 32.00p 28.60p 30.00p 14825
05/11/2014 30.00p 31.20p 28.40p 30.00p 42518
04/11/2014 29.00p 31.18p 28.00p 30.00p 74024
03/11/2014 30.00p 30.00p 27.00p 29.00p 13833
31/10/2014 30.00p 30.00p 28.00p 30.00p 5160
30/10/2014 30.00p 31.54p 28.00p 30.00p 57843
29/10/2014 30.00p 31.80p 29.92p 30.00p 8150
28/10/2014 31.00p 31.80p 29.92p 30.00p 5389
27/10/2014 31.00p 32.60p 29.92p 31.00p 31138
24/10/2014 32.00p 32.00p 30.00p 30.00p 12359
23/10/2014 32.00p 32.60p 30.00p 32.00p 37493
22/10/2014 32.00p 34.00p 31.00p 32.00p 29087
21/10/2014 33.00p 34.00p 30.00p 32.00p 77705
20/10/2014 35.00p 35.10p 30.66p 33.00p 13194
17/10/2014 35.00p 35.20p 32.00p 35.00p 8440
16/10/2014 35.00p 35.54p 29.00p 35.00p 68484
15/10/2014 35.00p 35.00p 34.00p 35.00p 17507
14/10/2014 36.00p 36.00p 34.60p 35.00p 17710
13/10/2014 36.00p 36.60p 34.60p 36.00p 555
10/10/2014 36.00p 37.80p 35.20p 36.00p 21567
09/10/2014 36.00p 38.00p 35.00p 36.00p 28874
08/10/2014 34.00p 38.00p 34.00p 36.00p 47135
07/10/2014 37.00p 37.00p 34.00p 34.00p 15830
06/10/2014 36.00p 42.00p 32.00p 37.00p 54544
03/10/2014 39.00p 39.00p 30.00p 36.00p 35172
02/10/2014 38.00p 41.00p 34.00p 39.00p 36581
01/10/2014 36.00p 36.00p 32.00p 34.00p 65415
30/09/2014 41.00p 41.00p 29.00p 36.00p 261523
29/09/2014 41.00p 48.00p 39.08p 41.00p 18750
26/09/2014 39.00p 45.00p 38.70p 41.00p 126201
25/09/2014 41.00p 42.42p 38.00p 39.00p 117948
24/09/2014 43.00p 43.40p 39.20p 41.00p 77956
23/09/2014 44.00p 45.36p 40.40p 43.00p 64228
22/09/2014 45.00p 46.00p 42.00p 44.00p 13875
19/09/2014 45.00p 46.44p 42.00p 45.00p 36727
18/09/2014 45.00p 46.70p 43.10p 45.00p 17911
17/09/2014 42.00p 47.90p 42.00p 45.00p 67213
16/09/2014 42.00p 44.00p 40.00p 42.00p 25971
15/09/2014 42.00p 44.00p 40.00p 42.00p 7602
12/09/2014 42.00p 44.00p 41.00p 42.00p 21359
11/09/2014 42.00p 44.00p 40.00p 42.00p 96012
10/09/2014 41.00p 42.90p 40.00p 42.00p 9001
09/09/2014 43.00p 43.00p 38.20p 41.00p 205129
08/09/2014 44.00p 45.00p 40.00p 43.00p 120210
05/09/2014 44.00p 44.32p 42.00p 44.00p 39611
04/09/2014 44.00p 44.76p 42.40p 44.00p 21566
03/09/2014 43.00p 45.04p 42.88p 44.00p 22789
02/09/2014 44.00p 45.30p 42.00p 43.00p 50331
01/09/2014 43.00p 45.60p 42.00p 44.00p 36960
29/08/2014 45.00p 47.40p 43.00p 43.00p 63033
28/08/2014 47.00p 49.00p 44.00p 45.00p 61120
27/08/2014 45.00p 50.00p 45.00p 47.00p 74564
26/08/2014 48.00p 48.00p 44.00p 45.00p 26597
22/08/2014 42.00p 50.00p 42.00p 42.00p 40895
21/08/2014 43.00p 44.00p 42.00p 42.00p 22165
20/08/2014 45.00p 46.90p 42.00p 43.00p 15658
19/08/2014 43.00p 46.90p 42.00p 45.00p 35365
18/08/2014 41.00p 42.00p 40.72p 42.00p 21030
15/08/2014 41.00p 43.00p 40.40p 41.00p 53949
14/08/2014 41.00p 41.50p 38.40p 41.00p 88012
13/08/2014 41.00p 41.48p 40.00p 41.00p 32525
12/08/2014 41.00p 41.60p 40.60p 41.00p 15063
11/08/2014 42.00p 42.00p 40.00p 41.00p 41945
08/08/2014 42.00p 42.40p 40.24p 42.00p 11402
07/08/2014 42.00p 44.00p 41.00p 42.00p 25860
06/08/2014 41.00p 44.00p 40.30p 42.00p 60082
05/08/2014 43.00p 43.00p 40.00p 41.00p 102504
04/08/2014 43.00p 43.00p 40.00p 43.00p 11758
01/08/2014 41.00p 43.00p 37.00p 43.00p 98218
31/07/2014 41.00p 41.10p 40.96p 41.00p 20470
30/07/2014 42.00p 42.00p 41.00p 41.00p 20156
29/07/2014 42.00p 42.80p 40.00p 42.00p 72987
28/07/2014 42.00p 43.00p 41.24p 42.00p 10189
25/07/2014 41.00p 43.00p 40.00p 42.00p 60460
24/07/2014 41.00p 41.90p 38.50p 41.00p 61181
23/07/2014 41.00p 42.00p 40.00p 41.00p 34000
22/07/2014 42.00p 42.00p 40.00p 41.00p 58855
21/07/2014 42.00p 42.30p 40.00p 42.00p 42224
18/07/2014 42.00p 42.60p 41.00p 42.00p 31227
17/07/2014 42.00p 50.00p 41.36p 42.00p 21407
16/07/2014 43.00p 50.00p 40.60p 42.00p 94358
15/07/2014 44.00p 44.80p 42.00p 43.00p 53495
14/07/2014 46.00p 46.00p 42.00p 44.00p 87191
11/07/2014 45.00p 46.50p 44.40p 46.00p 27006
10/07/2014 47.00p 47.00p 43.60p 45.00p 103947
09/07/2014 45.00p 45.50p 41.60p 44.00p 129744
08/07/2014 44.00p 45.40p 43.24p 45.00p 12285
07/07/2014 44.00p 45.92p 42.00p 44.00p 73869
04/07/2014 45.00p 45.30p 42.00p 44.00p 70967
03/07/2014 44.00p 45.90p 42.30p 45.00p 59080
02/07/2014 43.00p 50.00p 41.00p 44.00p 120501
01/07/2014 47.00p 47.00p 41.20p 42.00p 96576
30/06/2014 48.00p 54.00p 42.00p 47.00p 95666
27/06/2014 52.00p 52.00p 44.00p 47.00p 71173
26/06/2014 55.00p 56.60p 44.00p 52.00p 232746
25/06/2014 53.00p 60.00p 52.48p 55.00p 149580
24/06/2014 52.00p 54.00p 50.00p 53.00p 52281
23/06/2014 51.00p 53.96p 50.00p 52.00p 70122
20/06/2014 50.00p 53.80p 48.20p 51.00p 76973
19/06/2014 50.00p 52.56p 46.00p 50.00p 99870
18/06/2014 49.00p 51.10p 48.64p 50.00p 50933
17/06/2014 50.00p 52.60p 48.40p 49.00p 14080
16/06/2014 50.00p 52.80p 47.44p 50.00p 50692
13/06/2014 50.00p 51.80p 47.30p 50.00p 44552
12/06/2014 49.00p 51.80p 46.00p 50.00p 20671
11/06/2014 49.00p 53.80p 44.40p 49.00p 128536
10/06/2014 52.00p 52.00p 46.40p 49.00p 29722
09/06/2014 54.00p 54.00p 48.00p 52.00p 63870
06/06/2014 55.00p 55.00p 47.20p 54.00p 118182
05/06/2014 49.00p 60.00p 49.00p 55.00p 101662

*Close Price adjusted for both dividends and splits