Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/10/2009 880.00p 915.00p 880.00p 885.00p 28409
29/10/2009 850.00p 880.00p 840.00p 880.00p 15659
28/10/2009 900.00p 897.80p 839.00p 860.00p 13701
27/10/2009 930.00p 926.00p 870.60p 900.00p 9584
26/10/2009 960.00p 987.60p 890.00p 930.00p 13141
23/10/2009 930.00p 1,040.00p 942.00p 960.00p 24005
22/10/2009 910.00p 970.00p 880.00p 930.00p 12543
21/10/2009 840.00p 900.00p 832.00p 875.00p 16103
20/10/2009 825.00p 860.00p 792.00p 815.00p 36274
19/10/2009 790.00p 860.00p 786.00p 825.00p 14791
16/10/2009 810.00p 810.00p 785.00p 785.00p 4682
15/10/2009 785.00p 820.00p 754.00p 790.00p 17126
14/10/2009 800.00p 830.00p 769.60p 785.00p 14634
13/10/2009 800.00p 839.60p 770.80p 800.00p 8544
12/10/2009 750.00p 835.00p 735.00p 800.00p 24007
09/10/2009 730.00p 800.00p 740.00p 750.00p 7361
08/10/2009 750.00p 760.00p 720.00p 730.00p 14800
07/10/2009 750.00p 762.80p 720.00p 750.00p 7323
06/10/2009 715.00p 790.00p 671.80p 750.00p 29142
05/10/2009 725.00p 725.00p 710.00p 710.00p 10745
02/10/2009 765.00p 770.00p 670.80p 725.00p 20516
01/10/2009 725.00p 800.00p 728.00p 765.00p 37977
30/09/2009 695.00p 775.00p 670.00p 725.00p 27524
29/09/2009 720.00p 732.00p 663.60p 695.00p 8797
28/09/2009 750.00p 750.00p 720.00p 720.00p 4218
25/09/2009 770.00p 780.00p 720.00p 750.00p 12448
24/09/2009 790.00p 780.00p 740.00p 770.00p 4601
23/09/2009 750.00p 820.00p 750.00p 790.00p 25152
22/09/2009 765.00p 788.00p 730.00p 750.00p 19089
21/09/2009 770.00p 770.00p 740.00p 765.00p 27933

*Close Price adjusted for both dividends and splits