Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/10/2012 48.00p 49.80p 46.00p 47.00p 48573
30/10/2012 52.00p 53.98p 45.00p 48.00p 93718
29/10/2012 46.00p 54.00p 46.00p 52.00p 115471
26/10/2012 46.00p 53.00p 42.00p 46.00p 109976
25/10/2012 46.00p 48.00p 44.00p 46.00p 31161
24/10/2012 45.00p 50.00p 44.80p 46.00p 20286
23/10/2012 48.00p 51.40p 42.40p 45.00p 13205
22/10/2012 46.00p 52.00p 42.00p 48.00p 79805
19/10/2012 49.00p 52.00p 46.00p 46.00p 22428
18/10/2012 45.00p 56.00p 45.00p 49.00p 88899
17/10/2012 48.00p 51.00p 41.00p 45.00p 111455
16/10/2012 50.00p 50.00p 44.80p 48.00p 89135
15/10/2012 50.00p 52.00p 46.00p 50.00p 67529
12/10/2012 52.00p 60.00p 46.00p 50.00p 207535
11/10/2012 45.00p 60.00p 42.00p 53.00p 276386
10/10/2012 50.00p 51.00p 40.00p 45.00p 172248
09/10/2012 50.00p 52.00p 48.84p 50.00p 69292
08/10/2012 52.00p 52.80p 48.00p 50.00p 44585
05/10/2012 54.00p 56.00p 50.20p 52.00p 72353
04/10/2012 57.00p 60.00p 50.00p 54.00p 40371
03/10/2012 57.00p 67.40p 52.20p 57.00p 167540
02/10/2012 50.00p 60.00p 48.00p 57.00p 60542
01/10/2012 51.00p 54.00p 46.00p 50.00p 78232
28/09/2012 60.00p 63.00p 46.20p 51.00p 129949
27/09/2012 58.00p 64.00p 50.00p 60.00p 175680
26/09/2012 66.00p 69.56p 60.00p 63.00p 86576
25/09/2012 68.00p 73.50p 60.00p 66.00p 247804
24/09/2012 67.00p 76.00p 60.00p 67.00p 334273
21/09/2012 49.00p 80.00p 48.80p 63.00p 661608
20/09/2012 40.00p 59.00p 39.40p 48.00p 315676
19/09/2012 39.00p 41.80p 36.80p 40.00p 61882
18/09/2012 34.00p 42.00p 33.20p 39.00p 70121
17/09/2012 39.00p 39.00p 30.40p 34.00p 80264
14/09/2012 32.00p 42.60p 28.00p 39.00p 247821
13/09/2012 31.00p 32.40p 26.40p 32.00p 63265
12/09/2012 31.00p 31.00p 26.00p 29.00p 32233
11/09/2012 31.00p 31.00p 30.00p 31.00p 20725
10/09/2012 37.00p 37.00p 30.20p 31.00p 41944
07/09/2012 37.00p 37.60p 34.40p 37.00p 8434
06/09/2012 37.00p 38.20p 35.00p 37.00p 39871
05/09/2012 38.00p 38.80p 34.20p 37.00p 19921
04/09/2012 41.00p 41.00p 36.40p 38.00p 8312
03/09/2012 41.00p 41.80p 36.80p 41.00p 7935
31/08/2012 38.00p 41.80p 36.00p 41.00p 42268
30/08/2012 43.00p 43.00p 34.20p 38.00p 81544
29/08/2012 47.00p 47.00p 36.40p 43.00p 96645
28/08/2012 53.00p 55.20p 40.00p 47.00p 96095
24/08/2012 23.00p 70.00p 23.00p 52.00p 505766
23/08/2012 85.00p 85.00p 74.54p 81.00p 0
22/08/2012 85.00p 85.00p 74.54p 81.00p 0
21/08/2012 85.00p 85.00p 74.54p 81.00p 0
20/08/2012 85.00p 85.00p 74.54p 81.00p 0
17/08/2012 85.00p 85.00p 74.54p 81.00p 0
16/08/2012 85.00p 85.00p 74.54p 81.00p 0
15/08/2012 85.00p 85.00p 74.54p 81.00p 0
14/08/2012 85.00p 85.00p 74.54p 81.00p 0
13/08/2012 85.00p 85.00p 74.54p 81.00p 0
10/08/2012 85.00p 85.00p 74.54p 81.00p 0
09/08/2012 85.00p 85.00p 74.54p 81.00p 0
08/08/2012 85.00p 85.00p 74.54p 81.00p 0
07/08/2012 85.00p 85.00p 74.54p 81.00p 0
06/08/2012 85.00p 85.00p 74.54p 81.00p 0
03/08/2012 85.00p 85.00p 74.54p 81.00p 0
02/08/2012 85.00p 85.00p 74.54p 81.00p 0
01/08/2012 85.00p 85.00p 74.54p 81.00p 0
31/07/2012 85.00p 85.00p 74.54p 81.00p 0
30/07/2012 85.00p 85.00p 74.54p 81.00p 0
27/07/2012 85.00p 85.00p 74.54p 81.00p 0
26/07/2012 85.00p 85.00p 74.54p 81.00p 0
25/07/2012 85.00p 85.00p 74.54p 81.00p 0
24/07/2012 85.00p 85.00p 74.54p 81.00p 0
23/07/2012 85.00p 85.00p 74.54p 81.00p 0
20/07/2012 85.00p 85.00p 74.54p 81.00p 0
19/07/2012 85.00p 85.00p 74.54p 81.00p 0
18/07/2012 85.00p 85.00p 74.54p 81.00p 0
17/07/2012 85.00p 85.00p 74.54p 81.00p 0
16/07/2012 85.00p 85.00p 74.54p 81.00p 0
13/07/2012 85.00p 85.00p 74.54p 81.00p 0
12/07/2012 85.00p 85.00p 74.54p 81.00p 0
11/07/2012 85.00p 85.00p 74.54p 81.00p 0
10/07/2012 85.00p 85.00p 74.54p 81.00p 0
09/07/2012 85.00p 85.00p 74.54p 81.00p 0
06/07/2012 85.00p 85.00p 74.54p 81.00p 0
05/07/2012 85.00p 85.00p 74.54p 81.00p 0
04/07/2012 85.00p 85.00p 74.54p 81.00p 0
03/07/2012 85.00p 85.00p 74.54p 81.00p 0
02/07/2012 85.00p 85.00p 74.54p 81.00p 0
29/06/2012 85.00p 85.00p 74.54p 81.00p 0
28/06/2012 85.00p 85.00p 74.54p 81.00p 0
27/06/2012 85.00p 85.00p 74.54p 81.00p 0
26/06/2012 85.00p 85.00p 74.54p 81.00p 18529
25/06/2012 81.00p 88.00p 81.00p 85.00p 35952
22/06/2012 83.00p 83.00p 75.10p 81.00p 14064
21/06/2012 83.00p 84.00p 78.00p 83.00p 8224
20/06/2012 83.00p 86.00p 78.00p 83.00p 7547
19/06/2012 86.00p 86.00p 79.00p 83.00p 12191
18/06/2012 83.00p 86.00p 82.00p 86.00p 6760
15/06/2012 92.00p 92.40p 80.00p 83.00p 14698
14/06/2012 84.00p 96.00p 82.00p 92.00p 45166
13/06/2012 86.00p 87.80p 84.00p 84.00p 17169
12/06/2012 90.00p 90.80p 80.00p 86.00p 27289
11/06/2012 95.00p 95.00p 87.20p 90.00p 21066
08/06/2012 95.00p 95.00p 90.00p 95.00p 7286
07/06/2012 96.00p 97.20p 84.06p 95.00p 8132
06/06/2012 103.00p 103.00p 92.00p 96.00p 11432
01/06/2012 108.00p 108.00p 90.00p 103.00p 47003
31/05/2012 102.00p 109.00p 100.00p 108.00p 19852
30/05/2012 94.00p 104.00p 94.00p 102.00p 19787
29/05/2012 87.00p 110.08p 84.60p 94.00p 92633
28/05/2012 80.00p 90.00p 75.20p 87.00p 25267
25/05/2012 80.00p 81.00p 76.00p 80.00p 9491
24/05/2012 85.00p 85.00p 72.20p 80.00p 20225
23/05/2012 85.00p 85.80p 80.00p 85.00p 4820
22/05/2012 82.00p 87.00p 79.06p 85.00p 17617
21/05/2012 81.00p 90.00p 77.00p 82.00p 15472
18/05/2012 75.00p 82.80p 72.00p 81.00p 22097
17/05/2012 89.00p 90.00p 72.00p 75.00p 47144
16/05/2012 93.00p 93.00p 86.00p 89.00p 16325
15/05/2012 93.00p 96.00p 86.00p 93.00p 43623
14/05/2012 97.00p 98.80p 84.40p 93.00p 33865
11/05/2012 87.00p 108.00p 86.00p 97.00p 100056
10/05/2012 82.00p 90.00p 70.00p 87.00p 90282
09/05/2012 87.00p 87.00p 74.00p 82.00p 66877
08/05/2012 99.00p 100.00p 80.20p 87.00p 219117
04/05/2012 115.00p 115.00p 97.00p 103.00p 80650
03/05/2012 114.00p 120.00p 106.82p 115.00p 54406
02/05/2012 113.00p 119.80p 110.00p 115.00p 54044
01/05/2012 122.00p 122.00p 112.00p 113.00p 20684
30/04/2012 119.00p 122.80p 115.00p 122.00p 21044
27/04/2012 118.00p 124.00p 110.00p 119.00p 60488
26/04/2012 123.00p 124.80p 111.00p 118.00p 54103
25/04/2012 128.00p 128.34p 120.00p 123.00p 30278
24/04/2012 130.00p 136.00p 120.00p 128.00p 35678
23/04/2012 135.00p 137.80p 120.24p 125.00p 60296
20/04/2012 137.00p 139.00p 130.00p 135.00p 40368
19/04/2012 145.00p 149.00p 134.00p 137.00p 43316
18/04/2012 152.00p 153.00p 133.98p 145.00p 95589
17/04/2012 155.00p 160.00p 140.00p 152.00p 231006
16/04/2012 200.00p 237.80p 160.00p 165.00p 425337
13/04/2012 170.00p 210.00p 160.00p 195.00p 182745
12/04/2012 180.00p 180.00p 163.00p 170.00p 55652
11/04/2012 180.00p 184.00p 161.00p 180.00p 88280
10/04/2012 185.00p 185.00p 174.00p 180.00p 32437
05/04/2012 202.00p 202.00p 180.00p 185.00p 104293
04/04/2012 205.00p 210.00p 194.00p 202.00p 89979
03/04/2012 210.00p 212.00p 196.00p 205.00p 42084
02/04/2012 210.00p 215.00p 200.00p 205.00p 30441
30/03/2012 220.00p 224.00p 205.00p 210.00p 29815
29/03/2012 215.00p 224.00p 204.00p 220.00p 57938
28/03/2012 225.00p 225.00p 202.00p 215.00p 36885
27/03/2012 215.00p 233.00p 211.00p 225.00p 44466
26/03/2012 225.00p 234.80p 212.40p 215.00p 55687
23/03/2012 240.00p 243.50p 220.40p 225.00p 48884
22/03/2012 245.00p 256.50p 230.40p 240.00p 51394
21/03/2012 250.00p 273.80p 232.00p 245.00p 113785
20/03/2012 220.00p 273.00p 216.00p 250.00p 234632
19/03/2012 240.00p 240.00p 190.00p 220.00p 277613
16/03/2012 355.00p 410.00p 170.00p 240.00p 620298
15/03/2012 375.00p 378.00p 350.00p 355.00p 80497
14/03/2012 375.00p 389.80p 370.00p 375.00p 80687
13/03/2012 355.00p 380.00p 350.00p 375.00p 71525
12/03/2012 375.00p 380.00p 342.00p 355.00p 94767
09/03/2012 375.00p 380.00p 370.00p 375.00p 52406
08/03/2012 390.00p 394.80p 370.00p 375.00p 59336
07/03/2012 380.00p 397.00p 370.00p 390.00p 53470
06/03/2012 410.00p 410.00p 380.00p 390.00p 51243
05/03/2012 405.00p 428.00p 392.00p 410.00p 104574
02/03/2012 415.00p 417.80p 392.00p 405.00p 45640
01/03/2012 420.00p 430.00p 410.00p 415.00p 59839
29/02/2012 400.00p 448.00p 396.00p 415.00p 100554
28/02/2012 400.00p 410.00p 390.20p 405.00p 52979
27/02/2012 395.00p 414.00p 381.74p 400.00p 73198
24/02/2012 400.00p 407.00p 382.00p 395.00p 54157
23/02/2012 395.00p 410.00p 385.00p 400.00p 81016
22/02/2012 420.00p 425.00p 390.46p 395.00p 47861
21/02/2012 395.00p 430.00p 392.00p 420.00p 90419
20/02/2012 415.00p 420.00p 390.20p 395.00p 74946
17/02/2012 415.00p 420.00p 399.46p 415.00p 86590
16/02/2012 405.00p 428.00p 402.20p 415.00p 45854
15/02/2012 435.00p 438.30p 401.00p 405.00p 92351
14/02/2012 455.00p 458.00p 410.00p 435.00p 91054
13/02/2012 450.00p 484.24p 445.20p 455.00p 142226
10/02/2012 445.00p 460.00p 434.20p 450.00p 95638
09/02/2012 420.00p 459.40p 413.20p 445.00p 80384
08/02/2012 425.00p 429.80p 413.00p 420.00p 34389
07/02/2012 430.00p 438.00p 418.64p 425.00p 43313
06/02/2012 435.00p 440.00p 420.00p 430.00p 28730
03/02/2012 450.00p 459.00p 426.00p 435.00p 51214
02/02/2012 430.00p 451.00p 420.00p 450.00p 44937
01/02/2012 445.00p 460.00p 400.00p 430.00p 78963
31/01/2012 410.00p 470.00p 401.00p 445.00p 180034
30/01/2012 425.00p 430.00p 409.60p 410.00p 24252
27/01/2012 420.00p 438.00p 410.00p 425.00p 32640
26/01/2012 395.00p 428.00p 385.40p 420.00p 81074
25/01/2012 415.00p 418.00p 390.00p 395.00p 49823
24/01/2012 420.00p 442.76p 410.00p 415.00p 44201
23/01/2012 425.00p 439.80p 410.00p 425.00p 37429
20/01/2012 410.00p 438.00p 410.00p 425.00p 41911
19/01/2012 420.00p 420.00p 392.00p 410.00p 51157
18/01/2012 425.00p 427.00p 403.00p 420.00p 39201

*Close Price adjusted for both dividends and splits