Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/01/2011 905.00p 913.98p 830.00p 885.00p 76168
04/01/2011 810.00p 1,010.00p 782.00p 905.00p 130887
31/12/2010 850.00p 896.70p 760.00p 810.00p 48022
30/12/2010 900.00p 1,100.00p 780.00p 850.00p 189972
29/12/2010 635.00p 918.00p 635.00p 890.00p 96844
24/12/2010 610.00p 680.00p 600.00p 635.00p 18829
23/12/2010 615.00p 644.00p 590.00p 610.00p 28602
22/12/2010 660.00p 696.00p 570.00p 615.00p 44794
21/12/2010 525.00p 680.00p 517.20p 620.00p 62689
20/12/2010 495.00p 530.00p 495.00p 525.00p 14212
17/12/2010 445.00p 536.40p 444.00p 495.00p 26322
16/12/2010 445.00p 483.80p 435.10p 445.00p 3256
15/12/2010 480.00p 487.80p 420.00p 445.00p 22587
14/12/2010 500.00p 520.00p 460.00p 480.00p 30727
13/12/2010 430.00p 530.00p 430.00p 500.00p 93587
10/12/2010 350.00p 480.00p 344.00p 425.00p 118468
09/12/2010 350.00p 356.00p 320.00p 350.00p 12247
08/12/2010 350.00p 361.00p 330.00p 350.00p 17991
07/12/2010 330.00p 370.00p 320.00p 350.00p 17633
06/12/2010 360.00p 370.00p 300.00p 330.00p 13078
03/12/2010 330.00p 390.00p 310.00p 360.00p 15196
02/12/2010 325.00p 334.00p 300.00p 330.00p 3041
01/12/2010 335.00p 360.00p 300.00p 325.00p 7747
30/11/2010 335.00p 365.60p 320.00p 335.00p 4813
29/11/2010 275.00p 400.00p 250.00p 335.00p 13010
26/11/2010 320.00p 320.00p 250.00p 275.00p 13307
25/11/2010 335.00p 335.00p 300.00p 320.00p 5416
24/11/2010 350.00p 350.00p 311.00p 335.00p 3147
23/11/2010 355.00p 365.80p 320.00p 350.00p 2731
22/11/2010 350.00p 362.00p 333.00p 355.00p 1200
19/11/2010 350.00p 368.00p 330.00p 350.00p 4460
18/11/2010 350.00p 370.00p 322.20p 350.00p 3931
17/11/2010 355.00p 355.00p 319.60p 350.00p 9273
16/11/2010 360.00p 370.00p 340.00p 355.00p 2547
15/11/2010 360.00p 369.60p 350.00p 360.00p 5232
12/11/2010 350.00p 376.00p 350.00p 360.00p 5871
11/11/2010 340.00p 368.00p 340.00p 350.00p 3133
10/11/2010 340.00p 370.00p 304.00p 340.00p 4335
09/11/2010 365.00p 380.00p 334.60p 340.00p 9137
08/11/2010 360.00p 365.00p 350.00p 365.00p 5156
05/11/2010 371.00p 371.00p 350.00p 360.00p 5279
04/11/2010 375.00p 375.00p 350.00p 371.00p 5075
03/11/2010 385.00p 390.00p 360.00p 375.00p 9914
02/11/2010 390.00p 420.00p 372.60p 385.00p 6238
01/11/2010 360.00p 430.00p 360.00p 390.00p 5198
29/10/2010 390.00p 393.40p 350.00p 360.00p 11019
28/10/2010 400.00p 414.00p 380.00p 390.00p 6594
27/10/2010 430.00p 443.00p 386.00p 400.00p 14046
26/10/2010 410.00p 444.00p 400.00p 435.00p 21336
25/10/2010 375.00p 428.60p 375.00p 410.00p 13268
22/10/2010 360.00p 400.00p 353.40p 375.00p 7466
21/10/2010 330.00p 376.00p 328.40p 360.00p 9581
20/10/2010 355.00p 362.00p 300.00p 330.00p 18842
19/10/2010 385.00p 385.00p 350.00p 350.00p 10473
18/10/2010 400.00p 420.00p 370.00p 385.00p 13407
15/10/2010 470.00p 475.00p 350.00p 400.00p 44446
14/10/2010 445.00p 510.00p 420.00p 470.00p 90581
13/10/2010 330.00p 470.00p 323.20p 400.00p 68574
12/10/2010 285.00p 367.00p 264.00p 330.00p 25783
11/10/2010 265.00p 305.00p 254.00p 285.00p 4010
08/10/2010 285.00p 285.00p 245.00p 265.00p 9675
07/10/2010 220.00p 296.00p 206.00p 275.00p 9145
06/10/2010 230.00p 235.60p 220.00p 220.00p 1885
05/10/2010 230.00p 236.00p 220.00p 230.00p 2368
04/10/2010 235.00p 235.80p 220.20p 230.00p 4403
01/10/2010 260.00p 260.00p 220.00p 235.00p 3718
30/09/2010 260.00p 279.00p 220.00p 260.00p 5016
29/09/2010 240.00p 260.00p 220.00p 260.00p 2496
28/09/2010 240.00p 240.00p 222.00p 240.00p 3121
27/09/2010 240.00p 260.00p 240.00p 240.00p 5496
24/09/2010 240.00p 250.00p 200.00p 240.00p 12499
23/09/2010 250.00p 250.00p 200.00p 240.00p 23412
22/09/2010 275.00p 275.00p 230.00p 250.00p 5471
21/09/2010 250.00p 320.00p 220.00p 275.00p 40103
20/09/2010 235.00p 235.00p 200.00p 235.00p 7349
17/09/2010 230.00p 235.00p 190.00p 235.00p 1468
16/09/2010 200.00p 230.00p 190.00p 230.00p 9169
15/09/2010 200.00p 206.00p 200.00p 200.00p 771
14/09/2010 200.00p 230.00p 170.00p 200.00p 4206
13/09/2010 225.00p 230.00p 200.00p 200.00p 5732
10/09/2010 225.00p 225.00p 200.00p 225.00p 340
09/09/2010 230.00p 230.00p 200.00p 225.00p 310
08/09/2010 230.00p 230.00p 200.20p 230.00p 50
07/09/2010 235.00p 235.00p 200.00p 230.00p 3000
06/09/2010 195.00p 235.00p 190.00p 235.00p 10464
03/09/2010 195.00p 200.00p 192.00p 195.00p 5516
02/09/2010 195.00p 199.90p 190.00p 195.00p 5317
01/09/2010 200.00p 205.00p 190.00p 195.00p 2503
31/08/2010 210.00p 210.00p 190.00p 200.00p 8523
27/08/2010 210.00p 210.00p 200.80p 210.00p 1341
26/08/2010 210.00p 214.00p 200.60p 210.00p 8817
25/08/2010 220.00p 220.00p 200.00p 210.00p 14748
24/08/2010 240.00p 245.00p 200.00p 220.00p 20784
23/08/2010 240.00p 244.00p 230.20p 240.00p 4441
20/08/2010 255.00p 260.00p 235.80p 240.00p 4240
19/08/2010 255.00p 255.00p 250.10p 255.00p 861
18/08/2010 255.00p 260.00p 250.10p 255.00p 2658
17/08/2010 255.00p 260.00p 250.00p 255.00p 8984
16/08/2010 255.00p 257.00p 250.00p 255.00p 5929
13/08/2010 235.00p 270.00p 233.00p 255.00p 3247
12/08/2010 245.00p 245.00p 230.00p 235.00p 7264
11/08/2010 240.00p 250.00p 220.00p 245.00p 22050
10/08/2010 270.00p 270.00p 250.00p 265.00p 10687
09/08/2010 255.00p 270.00p 250.00p 270.00p 12294
06/08/2010 275.00p 275.00p 250.00p 255.00p 7890
05/08/2010 275.00p 285.00p 270.00p 275.00p 1161
04/08/2010 310.00p 310.00p 254.80p 275.00p 10863
03/08/2010 310.00p 310.00p 280.00p 310.00p 5767
02/08/2010 310.00p 310.00p 300.00p 310.00p 7184
30/07/2010 310.00p 311.60p 280.00p 310.00p 13395
29/07/2010 325.00p 325.00p 300.00p 310.00p 5976
28/07/2010 335.00p 335.40p 310.00p 325.00p 4408
27/07/2010 375.00p 379.00p 320.00p 335.00p 15948
26/07/2010 320.00p 390.00p 320.00p 375.00p 24122
23/07/2010 300.00p 326.00p 296.00p 320.00p 16353
22/07/2010 315.00p 317.00p 295.00p 300.00p 2605
21/07/2010 305.00p 350.00p 305.00p 315.00p 5549
20/07/2010 315.00p 348.00p 284.90p 305.00p 8149
19/07/2010 315.00p 345.00p 305.00p 315.00p 1671
16/07/2010 265.00p 379.20p 265.00p 315.00p 17226
15/07/2010 265.00p 279.70p 250.00p 265.00p 5963
14/07/2010 270.00p 280.00p 262.00p 265.00p 3374
13/07/2010 265.00p 283.20p 259.20p 270.00p 7356
12/07/2010 290.00p 300.00p 250.00p 265.00p 16365
09/07/2010 250.00p 327.00p 245.00p 290.00p 46731
08/07/2010 260.00p 269.00p 235.00p 250.00p 15711
07/07/2010 230.00p 299.50p 230.00p 260.00p 17381
06/07/2010 190.00p 250.00p 190.00p 230.00p 21071
05/07/2010 240.00p 240.00p 240.00p 240.00p 1682
02/07/2010 240.00p 240.00p 220.00p 240.00p 1577
01/07/2010 245.00p 245.00p 220.00p 240.00p 574
30/06/2010 245.00p 260.00p 220.00p 245.00p 2097
29/06/2010 250.00p 260.00p 220.00p 245.00p 4247
28/06/2010 260.00p 260.00p 240.00p 250.00p 11861
25/06/2010 260.00p 290.00p 250.00p 260.00p 11125
24/06/2010 250.00p 270.00p 230.00p 250.00p 6706
23/06/2010 260.00p 260.00p 232.00p 250.00p 5330
22/06/2010 260.00p 268.00p 220.00p 260.00p 4007
21/06/2010 260.00p 278.40p 260.00p 260.00p 2059
18/06/2010 260.00p 268.60p 260.00p 260.00p 50
17/06/2010 255.00p 280.00p 234.00p 260.00p 2449
16/06/2010 255.00p 260.00p 236.00p 255.00p 1972
15/06/2010 250.00p 255.00p 222.00p 255.00p 882
14/06/2010 225.00p 267.60p 225.00p 250.00p 2593
11/06/2010 225.00p 237.60p 210.50p 225.00p 2772
10/06/2010 255.00p 255.00p 204.00p 225.00p 6852
09/06/2010 255.00p 269.00p 220.70p 255.00p 2320
08/06/2010 255.00p 290.00p 235.00p 255.00p 3715
07/06/2010 245.00p 260.00p 210.00p 260.00p 1317
04/06/2010 240.00p 245.00p 200.80p 245.00p 2822
03/06/2010 270.00p 270.00p 200.00p 240.00p 13871
02/06/2010 280.00p 280.00p 250.00p 270.00p 1622
01/06/2010 265.00p 285.00p 247.60p 280.00p 7687
28/05/2010 260.00p 265.00p 224.00p 265.00p 5086
27/05/2010 260.00p 300.00p 220.00p 260.00p 5601
26/05/2010 240.00p 300.00p 200.00p 260.00p 7701
25/05/2010 260.00p 300.00p 200.00p 250.00p 9324
24/05/2010 285.00p 285.00p 230.00p 265.00p 7012
21/05/2010 285.00p 285.00p 257.00p 285.00p 1339
20/05/2010 285.00p 285.00p 285.00p 285.00p 2094
19/05/2010 295.00p 310.00p 260.00p 285.00p 6061
18/05/2010 275.00p 295.00p 250.00p 295.00p 9641
17/05/2010 300.00p 308.00p 250.90p 275.00p 8747
14/05/2010 295.00p 320.00p 264.60p 300.00p 15514
13/05/2010 290.00p 300.00p 263.00p 295.00p 6927
12/05/2010 305.00p 305.00p 260.00p 290.00p 3248
11/05/2010 305.00p 320.00p 260.00p 305.00p 8786
10/05/2010 270.00p 328.00p 260.00p 295.00p 11076
07/05/2010 240.00p 315.80p 200.00p 270.00p 19905
06/05/2010 290.00p 290.00p 260.60p 280.00p 4051
05/05/2010 305.00p 305.00p 260.40p 290.00p 23481
04/05/2010 350.00p 350.00p 286.20p 305.00p 11240
30/04/2010 335.00p 350.00p 285.00p 350.00p 21976
29/04/2010 485.00p 500.00p 300.00p 335.00p 109496
28/04/2010 485.00p 504.60p 472.00p 485.00p 5716
27/04/2010 485.00p 508.00p 461.90p 485.00p 2477
26/04/2010 485.00p 518.00p 477.20p 485.00p 3005
23/04/2010 485.00p 520.00p 467.20p 485.00p 3816
22/04/2010 485.00p 509.00p 467.50p 485.00p 3559
21/04/2010 515.00p 530.00p 480.00p 485.00p 7128
20/04/2010 500.00p 530.00p 500.00p 515.00p 8083
19/04/2010 515.00p 515.00p 515.00p 515.00p 1357
16/04/2010 530.00p 550.00p 470.00p 510.00p 5632
15/04/2010 535.00p 535.00p 510.00p 530.00p 5100
14/04/2010 545.00p 545.00p 510.00p 535.00p 2082
13/04/2010 540.00p 559.80p 530.00p 545.00p 7336
12/04/2010 535.00p 562.00p 510.00p 540.00p 4333
09/04/2010 535.00p 555.00p 500.00p 535.00p 12300
08/04/2010 535.00p 559.50p 520.00p 535.00p 5910
07/04/2010 510.00p 561.60p 500.00p 535.00p 27705
06/04/2010 485.00p 549.30p 485.00p 510.00p 31869
01/04/2010 515.00p 520.00p 460.60p 485.00p 8780
31/03/2010 530.00p 530.00p 500.00p 515.00p 13037
30/03/2010 535.00p 570.00p 480.00p 530.00p 23757
29/03/2010 525.00p 559.40p 450.00p 535.00p 24966
26/03/2010 535.00p 535.00p 500.00p 530.00p 4340
25/03/2010 540.00p 550.00p 520.00p 535.00p 9663
24/03/2010 565.00p 570.00p 504.00p 535.00p 19231
23/03/2010 580.00p 590.00p 540.00p 565.00p 7243
22/03/2010 550.00p 625.00p 530.00p 580.00p 23008

*Close Price adjusted for both dividends and splits