Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/08/2013 55.00p 55.80p 48.00p 52.00p 55326
15/08/2013 47.00p 57.50p 46.80p 55.00p 89245
14/08/2013 48.00p 49.20p 45.72p 47.00p 29381
13/08/2013 46.00p 53.90p 46.00p 48.00p 70725
12/08/2013 46.00p 48.00p 42.90p 46.00p 25779
09/08/2013 46.00p 46.80p 42.64p 46.00p 34409
08/08/2013 46.00p 46.86p 45.00p 46.00p 7803
07/08/2013 46.00p 49.00p 42.00p 44.00p 27185
06/08/2013 50.00p 50.00p 42.00p 46.00p 46090
05/08/2013 49.00p 50.40p 46.00p 50.00p 16043
02/08/2013 45.00p 52.00p 45.00p 49.00p 50801
01/08/2013 51.00p 51.00p 42.20p 45.00p 71405
31/07/2013 51.00p 51.00p 48.00p 51.00p 16962
30/07/2013 51.00p 52.80p 48.00p 51.00p 11907
29/07/2013 51.00p 51.00p 46.60p 51.00p 0
26/07/2013 51.00p 51.00p 46.60p 51.00p 65702
25/07/2013 51.00p 51.00p 48.40p 51.00p 6476
24/07/2013 51.00p 51.00p 48.20p 51.00p 5216
23/07/2013 51.00p 53.60p 49.00p 51.00p 6754
22/07/2013 49.00p 53.60p 48.00p 51.00p 36913
19/07/2013 51.00p 51.00p 47.10p 49.00p 24812
18/07/2013 49.00p 51.00p 46.10p 51.00p 42398
17/07/2013 52.00p 52.00p 47.00p 52.00p 14913
16/07/2013 54.00p 54.00p 50.00p 52.00p 10940
15/07/2013 55.00p 55.00p 50.00p 54.00p 38077
12/07/2013 55.00p 56.00p 54.00p 55.00p 19167
11/07/2013 58.00p 58.00p 54.00p 55.00p 48572
10/07/2013 62.00p 68.80p 56.02p 58.00p 168068
09/07/2013 59.00p 60.00p 56.00p 58.00p 46775
08/07/2013 57.00p 63.00p 57.00p 59.00p 60104
05/07/2013 57.00p 62.80p 56.20p 57.00p 106105
04/07/2013 47.00p 63.20p 47.00p 57.00p 208504
03/07/2013 45.00p 49.40p 43.60p 47.00p 16095
02/07/2013 46.00p 46.00p 42.00p 45.00p 41722
01/07/2013 47.00p 48.00p 40.02p 46.00p 46411
28/06/2013 49.00p 52.00p 40.00p 52.00p 152676
27/06/2013 55.00p 55.00p 48.00p 49.00p 53090
26/06/2013 55.00p 55.90p 48.20p 55.00p 48060
25/06/2013 59.00p 60.60p 54.00p 55.00p 43178
24/06/2013 55.00p 63.50p 55.00p 58.00p 81591
21/06/2013 54.00p 60.20p 53.02p 55.00p 16773
20/06/2013 54.00p 57.80p 52.40p 54.00p 7318
19/06/2013 58.00p 58.00p 55.02p 56.00p 18052
18/06/2013 57.00p 59.00p 53.60p 58.00p 35610
17/06/2013 60.00p 61.50p 55.40p 59.00p 41708
14/06/2013 59.00p 65.50p 53.00p 60.00p 84355
13/06/2013 59.00p 64.00p 54.50p 59.00p 76112
12/06/2013 53.00p 67.80p 52.70p 59.00p 404902
11/06/2013 53.00p 54.48p 50.00p 53.00p 44694
10/06/2013 49.00p 61.90p 49.00p 53.00p 117902
07/06/2013 50.00p 50.00p 40.00p 49.00p 99886
06/06/2013 61.00p 61.00p 47.20p 50.00p 183983
05/06/2013 61.00p 77.60p 52.40p 58.00p 585875
04/06/2013 44.00p 69.80p 44.00p 65.00p 951712
03/06/2013 41.00p 47.40p 38.00p 44.00p 190742
31/05/2013 34.00p 47.40p 34.00p 38.00p 449586
30/05/2013 34.00p 35.30p 33.70p 34.00p 76162
29/05/2013 33.00p 36.00p 33.00p 34.00p 114771
28/05/2013 26.00p 40.00p 25.50p 36.00p 639154
24/05/2013 24.00p 29.00p 22.20p 26.00p 95983
23/05/2013 28.00p 29.60p 26.00p 28.00p 132011
22/05/2013 26.00p 33.30p 26.00p 28.00p 178881
21/05/2013 26.00p 27.68p 24.00p 26.00p 23211
20/05/2013 28.00p 28.00p 24.00p 26.00p 104684
17/05/2013 30.00p 31.06p 26.20p 28.00p 57280
16/05/2013 33.00p 36.80p 28.50p 30.00p 232933
15/05/2013 28.00p 35.60p 27.60p 33.00p 519276
14/05/2013 26.00p 34.90p 26.00p 28.00p 207259
13/05/2013 24.00p 26.80p 22.20p 26.00p 69614
10/05/2013 24.00p 24.00p 22.00p 24.00p 47063
09/05/2013 24.00p 24.00p 22.00p 24.00p 13258
08/05/2013 24.00p 24.00p 21.60p 24.00p 66987
07/05/2013 23.00p 24.60p 22.00p 24.00p 40962
03/05/2013 24.00p 24.70p 22.20p 23.00p 42273
02/05/2013 24.00p 24.54p 23.00p 24.00p 17363
01/05/2013 25.00p 25.10p 23.00p 24.00p 53847
30/04/2013 25.00p 26.00p 24.00p 25.00p 16206
29/04/2013 26.00p 26.60p 24.40p 25.00p 24649
26/04/2013 26.00p 27.00p 24.00p 26.00p 54656
25/04/2013 27.00p 27.00p 24.06p 26.00p 82248
24/04/2013 27.00p 27.00p 24.70p 27.00p 25319
23/04/2013 26.00p 27.70p 26.00p 27.00p 94070
22/04/2013 28.00p 28.00p 24.00p 26.00p 109959
19/04/2013 28.00p 28.68p 26.00p 28.00p 82082
18/04/2013 29.00p 29.00p 28.00p 28.00p 4793
17/04/2013 29.00p 29.00p 26.60p 29.00p 21088
16/04/2013 29.00p 29.28p 28.00p 29.00p 5069
15/04/2013 30.00p 30.70p 26.00p 29.00p 49876
12/04/2013 30.00p 30.00p 28.02p 30.00p 14000
11/04/2013 30.00p 30.00p 27.50p 30.00p 10322
10/04/2013 30.00p 31.50p 28.40p 30.00p 86900
09/04/2013 29.00p 30.50p 28.30p 30.00p 13593
08/04/2013 29.00p 31.00p 27.00p 29.00p 50854
05/04/2013 29.00p 30.20p 28.00p 29.00p 37920
04/04/2013 32.00p 32.00p 28.00p 29.00p 42819
03/04/2013 34.00p 34.00p 30.50p 32.00p 16177
02/04/2013 34.00p 34.00p 32.30p 34.00p 26593
28/03/2013 33.00p 36.00p 30.60p 34.00p 80270
27/03/2013 33.00p 33.90p 32.00p 33.00p 44047
26/03/2013 32.00p 33.30p 31.40p 33.00p 14929
25/03/2013 35.00p 36.00p 30.60p 32.00p 68238
22/03/2013 35.00p 36.00p 32.20p 35.00p 130360
21/03/2013 32.00p 43.00p 30.40p 35.00p 177859
20/03/2013 34.00p 34.20p 30.60p 32.00p 19663
19/03/2013 34.00p 34.60p 30.00p 34.00p 34820
18/03/2013 33.00p 35.00p 30.02p 34.00p 64882
15/03/2013 33.00p 33.00p 30.50p 33.00p 22615
14/03/2013 32.00p 34.80p 30.00p 33.00p 72478
13/03/2013 29.00p 39.20p 28.20p 32.00p 332048
12/03/2013 32.00p 32.00p 28.00p 29.00p 105549
11/03/2013 33.00p 33.00p 30.00p 32.00p 73354
08/03/2013 35.00p 35.00p 28.00p 33.00p 90294
07/03/2013 33.00p 37.40p 30.00p 35.00p 364746
06/03/2013 28.00p 39.50p 28.00p 33.00p 631358
05/03/2013 29.00p 29.80p 26.10p 28.00p 35286
04/03/2013 28.00p 30.16p 26.24p 29.00p 84826
01/03/2013 30.00p 30.00p 26.10p 28.00p 34067
28/02/2013 30.00p 30.00p 28.00p 30.00p 4953
27/02/2013 30.00p 30.00p 28.00p 29.00p 21544
26/02/2013 31.00p 31.00p 28.22p 30.00p 11167
25/02/2013 31.00p 31.90p 29.50p 31.00p 41867
22/02/2013 29.00p 31.00p 28.20p 31.00p 32813
21/02/2013 29.00p 29.80p 28.34p 29.00p 15782
20/02/2013 32.00p 32.00p 28.00p 29.00p 42800
19/02/2013 30.00p 32.00p 28.80p 32.00p 29439
18/02/2013 32.00p 34.20p 26.40p 30.00p 111284
15/02/2013 29.00p 39.40p 28.56p 32.00p 260759
14/02/2013 29.00p 30.00p 28.50p 29.00p 14832
13/02/2013 28.00p 30.00p 28.00p 29.00p 38000
12/02/2013 28.00p 30.28p 26.60p 28.00p 26024
11/02/2013 30.00p 30.00p 27.50p 28.00p 33132
08/02/2013 32.00p 34.00p 30.00p 30.00p 90383
07/02/2013 26.00p 34.00p 24.52p 32.00p 130233
06/02/2013 29.00p 29.40p 25.70p 26.00p 168839
05/02/2013 31.00p 31.00p 28.00p 29.00p 13135
04/02/2013 32.00p 32.00p 27.20p 31.00p 43211
01/02/2013 36.00p 36.00p 30.00p 32.00p 63019
31/01/2013 34.00p 38.00p 30.20p 36.00p 241589
30/01/2013 27.00p 41.00p 25.72p 34.00p 187815
29/01/2013 27.00p 28.00p 24.20p 27.00p 42484
28/01/2013 28.00p 28.00p 26.00p 27.00p 69325
25/01/2013 25.00p 30.00p 24.00p 28.00p 191844
24/01/2013 27.00p 27.00p 23.00p 26.00p 57297
23/01/2013 28.00p 28.00p 26.00p 27.00p 39373
22/01/2013 29.00p 29.00p 26.20p 28.00p 25989
21/01/2013 31.00p 31.00p 26.60p 29.00p 3726
18/01/2013 27.00p 35.00p 26.00p 31.00p 32206
17/01/2013 27.00p 28.00p 26.20p 27.00p 30946
16/01/2013 28.00p 28.40p 26.32p 27.00p 40534
15/01/2013 28.00p 29.68p 26.00p 28.00p 53490
14/01/2013 29.00p 29.40p 27.00p 28.00p 57647
11/01/2013 30.00p 30.00p 26.02p 29.00p 76390
10/01/2013 29.00p 30.70p 28.00p 30.00p 26814
09/01/2013 29.00p 29.40p 28.00p 29.00p 48659
08/01/2013 31.00p 31.20p 28.00p 29.00p 80903
07/01/2013 31.00p 32.14p 28.66p 31.00p 29618
04/01/2013 28.00p 32.98p 27.40p 31.00p 101289
03/01/2013 29.00p 29.70p 26.60p 28.00p 119526
02/01/2013 29.00p 29.70p 28.00p 29.00p 11255
31/12/2012 29.00p 29.00p 28.00p 29.00p 5464
28/12/2012 31.00p 31.00p 28.00p 29.00p 68165
27/12/2012 32.00p 33.20p 28.00p 31.00p 30711
24/12/2012 32.00p 33.80p 30.60p 32.00p 19828
21/12/2012 31.00p 32.00p 28.20p 31.00p 52009
20/12/2012 29.00p 31.00p 28.00p 31.00p 52732
19/12/2012 30.00p 30.00p 28.50p 29.00p 92204
18/12/2012 37.00p 37.00p 29.20p 30.00p 169044
17/12/2012 37.00p 50.00p 31.00p 35.00p 602078
14/12/2012 44.00p 49.90p 31.78p 37.00p 1124354
13/12/2012 24.00p 44.00p 22.00p 44.00p 1286392
12/12/2012 26.00p 26.00p 22.00p 24.00p 153309
11/12/2012 26.00p 28.00p 24.00p 26.00p 117829
10/12/2012 26.00p 26.00p 24.00p 26.00p 56727
07/12/2012 26.00p 26.50p 24.00p 26.00p 101085
06/12/2012 26.00p 26.78p 24.00p 26.00p 47111
05/12/2012 27.00p 27.08p 25.00p 26.00p 22539
04/12/2012 30.00p 30.00p 26.00p 27.00p 98314
03/12/2012 31.00p 31.96p 28.00p 30.00p 72711
30/11/2012 32.00p 32.00p 30.00p 31.00p 18513
29/11/2012 32.00p 33.00p 30.00p 32.00p 161231
28/11/2012 33.00p 33.90p 30.00p 32.00p 96937
27/11/2012 32.00p 37.90p 31.00p 33.00p 331964
26/11/2012 31.00p 34.90p 30.00p 31.00p 87706
23/11/2012 34.00p 35.40p 30.00p 31.00p 133600
22/11/2012 34.00p 35.80p 32.40p 34.00p 31486
21/11/2012 34.00p 36.00p 32.00p 34.00p 72935
20/11/2012 34.00p 36.00p 32.00p 34.00p 64185
19/11/2012 33.00p 40.00p 32.00p 34.00p 145579
16/11/2012 35.00p 35.80p 30.00p 33.00p 104671
15/11/2012 38.00p 38.00p 32.00p 35.00p 180759
14/11/2012 41.00p 42.00p 34.00p 38.00p 139511
13/11/2012 42.00p 42.58p 36.00p 41.00p 49736
12/11/2012 46.00p 46.00p 38.00p 42.00p 102542
09/11/2012 45.00p 45.00p 41.00p 44.00p 34793
08/11/2012 45.00p 46.00p 44.00p 45.00p 100048
07/11/2012 46.00p 46.00p 42.00p 45.00p 68412
06/11/2012 46.00p 46.92p 44.40p 46.00p 33343
05/11/2012 46.00p 48.00p 44.20p 46.00p 47138
02/11/2012 49.00p 50.00p 44.00p 46.00p 75399
01/11/2012 46.00p 59.00p 42.00p 49.00p 147832

*Close Price adjusted for both dividends and splits