Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Xtract Resources (XTR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/08/2022 | 3.65p | 3.80p | 3.51p | 3.65p | 395440 |
| 09/08/2022 | 3.70p | 3.75p | 3.60p | 3.65p | 335524 |
| 08/08/2022 | 3.40p | 3.70p | 3.30p | 3.70p | 3017522 |
| 05/08/2022 | 3.40p | 3.50p | 3.20p | 3.20p | 597611 |
| 04/08/2022 | 3.55p | 3.60p | 3.20p | 3.22p | 2705022 |
| 03/08/2022 | 3.60p | 3.60p | 3.50p | 3.55p | 208714 |
| 02/08/2022 | 3.75p | 3.75p | 3.50p | 3.60p | 733230 |
| 01/08/2022 | 3.60p | 3.75p | 3.40p | 3.75p | 926737 |
| 29/07/2022 | 3.60p | 3.70p | 3.53p | 3.60p | 404083 |
| 28/07/2022 | 3.80p | 3.80p | 3.50p | 3.60p | 956369 |
| 27/07/2022 | 3.70p | 4.04p | 3.64p | 3.80p | 1666726 |
| 26/07/2022 | 3.70p | 3.82p | 3.58p | 3.70p | 1079220 |
| 25/07/2022 | 3.90p | 3.90p | 3.55p | 3.70p | 1351955 |
| 22/07/2022 | 3.90p | 3.98p | 3.80p | 3.90p | 203535 |
| 21/07/2022 | 3.43p | 4.00p | 3.30p | 3.90p | 1808250 |
| 20/07/2022 | 3.38p | 3.50p | 3.25p | 3.38p | 899703 |
| 19/07/2022 | 3.30p | 3.40p | 3.26p | 3.38p | 1123624 |
| 18/07/2022 | 3.30p | 3.40p | 3.23p | 3.30p | 1648484 |
| 15/07/2022 | 3.45p | 3.48p | 3.21p | 3.30p | 2988766 |
| 14/07/2022 | 3.20p | 3.45p | 3.12p | 3.45p | 3234780 |
| 13/07/2022 | 3.55p | 3.55p | 3.11p | 3.20p | 3169600 |
| 12/07/2022 | 3.60p | 3.60p | 3.50p | 3.55p | 376796 |
| 11/07/2022 | 3.55p | 3.65p | 3.50p | 3.60p | 1361470 |
| 08/07/2022 | 3.65p | 3.70p | 3.53p | 3.55p | 1893456 |
| 07/07/2022 | 3.75p | 3.80p | 3.30p | 3.65p | 7139071 |
| 06/07/2022 | 3.95p | 3.96p | 3.70p | 3.75p | 1172513 |
| 05/07/2022 | 4.00p | 4.03p | 3.90p | 3.95p | 2229154 |
| 04/07/2022 | 4.00p | 4.10p | 3.95p | 4.00p | 1554359 |
| 01/07/2022 | 4.50p | 4.60p | 3.90p | 4.00p | 9603976 |
| 30/06/2022 | 4.50p | 4.57p | 4.40p | 4.50p | 791195 |
| 29/06/2022 | 4.70p | 4.80p | 4.36p | 4.50p | 1024327 |
| 28/06/2022 | 4.70p | 4.75p | 4.60p | 4.70p | 491531 |
| 27/06/2022 | 4.65p | 4.77p | 4.60p | 4.70p | 1648685 |
| 24/06/2022 | 4.63p | 4.70p | 4.50p | 4.65p | 2092752 |
| 23/06/2022 | 4.65p | 4.65p | 4.50p | 4.63p | 587290 |
| 22/06/2022 | 4.95p | 4.95p | 4.50p | 4.65p | 1224698 |
| 21/06/2022 | 4.75p | 5.08p | 4.60p | 4.95p | 2358978 |
| 20/06/2022 | 4.70p | 4.90p | 4.60p | 4.75p | 1204630 |
| 17/06/2022 | 4.58p | 4.87p | 4.40p | 4.70p | 1800367 |
| 16/06/2022 | 4.60p | 4.64p | 4.50p | 4.58p | 491192 |
| 15/06/2022 | 4.75p | 4.75p | 4.43p | 4.60p | 1906119 |
| 14/06/2022 | 4.93p | 5.00p | 4.60p | 4.75p | 1726210 |
| 13/06/2022 | 4.95p | 5.10p | 4.75p | 4.93p | 1305601 |
| 10/06/2022 | 4.88p | 5.08p | 4.84p | 4.90p | 730165 |
| 09/06/2022 | 5.05p | 5.12p | 4.88p | 4.88p | 1223066 |
| 08/06/2022 | 5.00p | 5.20p | 4.90p | 5.05p | 2359041 |
| 07/06/2022 | 4.80p | 5.09p | 4.75p | 5.00p | 1079073 |
| 06/06/2022 | 4.75p | 4.90p | 4.70p | 4.80p | 1188312 |
| 01/06/2022 | 4.90p | 4.90p | 4.70p | 4.75p | 2179263 |
| 31/05/2022 | 5.25p | 5.40p | 4.73p | 4.90p | 4462579 |
| 27/05/2022 | 4.78p | 5.50p | 4.71p | 5.25p | 5113629 |
| 26/05/2022 | 4.85p | 4.88p | 4.63p | 4.78p | 1951009 |
| 25/05/2022 | 4.70p | 4.90p | 4.49p | 4.85p | 5187939 |
| 24/05/2022 | 4.85p | 5.00p | 4.60p | 4.70p | 1929010 |
| 23/05/2022 | 4.90p | 5.00p | 4.70p | 4.85p | 1741531 |
| 20/05/2022 | 5.05p | 5.20p | 4.82p | 4.90p | 2427523 |
| 19/05/2022 | 5.10p | 5.12p | 4.80p | 5.05p | 2682478 |
| 18/05/2022 | 5.10p | 5.20p | 5.00p | 5.10p | 532461 |
| 17/05/2022 | 5.35p | 5.40p | 5.00p | 5.10p | 2209850 |
| 16/05/2022 | 5.45p | 5.50p | 5.30p | 5.35p | 1108165 |
| 13/05/2022 | 5.50p | 5.60p | 5.30p | 5.45p | 1654034 |
| 12/05/2022 | 5.50p | 5.60p | 5.36p | 5.50p | 2151958 |
| 11/05/2022 | 5.25p | 5.77p | 5.25p | 5.50p | 2272269 |
| 10/05/2022 | 5.55p | 5.55p | 4.70p | 5.25p | 13974847 |
| 09/05/2022 | 6.08p | 6.18p | 5.60p | 5.65p | 3047294 |
| 06/05/2022 | 6.10p | 6.22p | 6.00p | 6.08p | 1089747 |
| 05/05/2022 | 6.10p | 6.17p | 6.00p | 6.06p | 1565284 |
| 04/05/2022 | 6.40p | 6.40p | 6.00p | 6.00p | 2813742 |
| 03/05/2022 | 6.40p | 6.47p | 6.30p | 6.40p | 962365 |
| 29/04/2022 | 6.40p | 6.47p | 6.30p | 6.40p | 683453 |
| 28/04/2022 | 6.30p | 6.50p | 6.20p | 6.40p | 2205532 |
| 27/04/2022 | 6.30p | 6.30p | 6.14p | 6.14p | 1551508 |
| 26/04/2022 | 6.35p | 6.40p | 6.21p | 6.30p | 1002799 |
| 25/04/2022 | 6.60p | 6.61p | 6.13p | 6.35p | 4423123 |
| 22/04/2022 | 6.75p | 6.81p | 6.50p | 6.60p | 3342746 |
| 21/04/2022 | 6.80p | 6.90p | 6.50p | 6.60p | 1717813 |
| 20/04/2022 | 6.80p | 6.89p | 6.70p | 6.70p | 1838884 |
| 19/04/2022 | 6.90p | 7.02p | 6.50p | 6.70p | 6307589 |
| 14/04/2022 | 6.70p | 7.00p | 6.70p | 6.95p | 4971647 |
| 13/04/2022 | 6.55p | 6.90p | 6.50p | 6.70p | 6673601 |
| 12/04/2022 | 6.55p | 6.80p | 6.50p | 6.55p | 5432899 |
| 11/04/2022 | 6.55p | 6.60p | 6.38p | 6.50p | 1750233 |
| 08/04/2022 | 6.70p | 6.80p | 6.50p | 6.55p | 5799387 |
| 07/04/2022 | 6.30p | 6.80p | 6.30p | 6.70p | 7059325 |
| 06/04/2022 | 6.00p | 6.50p | 6.00p | 6.40p | 12037109 |
| 05/04/2022 | 5.95p | 6.10p | 5.90p | 5.95p | 2324785 |
| 04/04/2022 | 6.00p | 6.10p | 5.90p | 5.95p | 2615037 |
| 01/04/2022 | 6.05p | 6.10p | 5.90p | 6.09p | 2188324 |
| 31/03/2022 | 6.15p | 6.49p | 6.05p | 6.10p | 1970705 |
| 30/03/2022 | 6.15p | 6.30p | 6.03p | 6.15p | 1335445 |
| 29/03/2022 | 6.20p | 6.20p | 6.10p | 6.15p | 1661064 |
| 28/03/2022 | 6.35p | 6.39p | 6.10p | 6.20p | 1253533 |
| 25/03/2022 | 6.35p | 6.50p | 6.20p | 6.30p | 4782827 |
| 24/03/2022 | 6.00p | 6.50p | 5.90p | 6.35p | 2570706 |
| 23/03/2022 | 6.10p | 6.12p | 5.96p | 6.00p | 840239 |
| 22/03/2022 | 6.20p | 6.30p | 6.00p | 6.10p | 811749 |
| 21/03/2022 | 6.25p | 6.25p | 5.96p | 6.15p | 4251918 |
| 18/03/2022 | 5.85p | 6.54p | 5.80p | 6.20p | 6652765 |
| 17/03/2022 | 5.35p | 6.00p | 5.30p | 5.85p | 3484566 |
| 16/03/2022 | 5.40p | 5.50p | 5.25p | 5.40p | 2371580 |
| 15/03/2022 | 5.60p | 5.70p | 5.30p | 5.44p | 922181 |
| 14/03/2022 | 5.15p | 5.94p | 5.00p | 5.60p | 5045549 |
| 11/03/2022 | 5.35p | 5.50p | 5.08p | 5.15p | 1655922 |
| 10/03/2022 | 5.35p | 5.50p | 5.20p | 5.35p | 557678 |
| 09/03/2022 | 5.20p | 5.50p | 5.13p | 5.35p | 2176849 |
| 08/03/2022 | 5.30p | 5.40p | 5.00p | 5.20p | 1813324 |
| 07/03/2022 | 5.35p | 5.54p | 5.01p | 5.30p | 4051992 |
| 04/03/2022 | 5.55p | 5.60p | 5.13p | 5.40p | 2973973 |
| 03/03/2022 | 5.60p | 5.63p | 5.50p | 5.55p | 2197246 |
| 02/03/2022 | 5.80p | 5.87p | 5.50p | 5.60p | 2316743 |
| 01/03/2022 | 6.15p | 6.22p | 5.60p | 5.70p | 2225254 |
| 28/02/2022 | 5.70p | 6.29p | 5.50p | 6.15p | 5635727 |
| 25/02/2022 | 5.55p | 5.80p | 5.50p | 5.60p | 2810835 |
| 24/02/2022 | 5.75p | 5.90p | 5.40p | 5.70p | 4020226 |
| 23/02/2022 | 5.90p | 5.99p | 5.80p | 5.80p | 1905768 |
| 22/02/2022 | 6.15p | 6.19p | 5.80p | 5.84p | 2855352 |
| 21/02/2022 | 6.30p | 6.40p | 6.10p | 6.15p | 2193568 |
| 18/02/2022 | 6.30p | 6.50p | 6.14p | 6.30p | 1280000 |
| 17/02/2022 | 6.45p | 6.50p | 6.00p | 6.30p | 1982079 |
| 16/02/2022 | 6.40p | 6.50p | 6.30p | 6.45p | 716795 |
| 15/02/2022 | 6.25p | 6.48p | 6.16p | 6.40p | 2223227 |
| 14/02/2022 | 6.65p | 6.65p | 6.00p | 6.30p | 7607081 |
| 11/02/2022 | 6.80p | 6.83p | 6.31p | 6.65p | 6891201 |
| 10/02/2022 | 7.00p | 7.45p | 6.57p | 6.80p | 8469132 |
| 09/02/2022 | 7.10p | 7.30p | 6.83p | 7.00p | 7668054 |
| 08/02/2022 | 6.65p | 7.15p | 6.60p | 7.10p | 11451221 |
| 07/02/2022 | 6.45p | 6.70p | 6.36p | 6.60p | 4953333 |
| 04/02/2022 | 6.00p | 6.70p | 6.00p | 6.20p | 10902427 |
| 03/02/2022 | 5.90p | 6.39p | 5.90p | 6.24p | 9274309 |
| 02/02/2022 | 5.60p | 6.00p | 5.50p | 5.90p | 4020678 |
| 01/02/2022 | 5.85p | 5.92p | 5.54p | 5.54p | 4706835 |
| 31/01/2022 | 5.40p | 5.90p | 5.40p | 5.74p | 5084771 |
| 28/01/2022 | 5.40p | 5.50p | 5.30p | 5.32p | 1919633 |
| 27/01/2022 | 5.40p | 5.49p | 5.30p | 5.40p | 1924189 |
| 26/01/2022 | 5.30p | 5.50p | 5.20p | 5.20p | 2131208 |
| 25/01/2022 | 5.35p | 5.41p | 5.20p | 5.25p | 4547996 |
| 24/01/2022 | 5.70p | 5.80p | 5.25p | 5.35p | 3461110 |
| 21/01/2022 | 5.70p | 6.00p | 5.60p | 5.70p | 3891468 |
| 20/01/2022 | 5.25p | 5.80p | 5.22p | 5.70p | 3941052 |
| 19/01/2022 | 5.05p | 5.40p | 4.90p | 5.25p | 4428383 |
| 18/01/2022 | 5.35p | 5.39p | 5.00p | 5.05p | 4950154 |
| 17/01/2022 | 5.40p | 5.50p | 5.25p | 5.25p | 1625506 |
| 14/01/2022 | 5.50p | 5.51p | 5.32p | 5.40p | 1964511 |
| 13/01/2022 | 5.50p | 5.60p | 5.40p | 5.50p | 2746662 |
| 12/01/2022 | 5.50p | 5.60p | 5.44p | 5.50p | 1313223 |
| 10/01/2022 | 5.40p | 5.47p | 5.33p | 5.40p | 1139263 |
| 07/01/2022 | 5.65p | 5.70p | 5.40p | 5.40p | 1739259 |
| 06/01/2022 | 5.60p | 5.76p | 5.50p | 5.70p | 1939733 |
| 05/01/2022 | 5.75p | 5.90p | 5.43p | 5.60p | 1301465 |
| 04/01/2022 | 5.45p | 5.90p | 5.30p | 5.75p | 4957213 |
| 31/12/2021 | 5.05p | 5.71p | 5.01p | 5.45p | 2619379 |
| 30/12/2021 | 4.80p | 5.15p | 4.63p | 4.95p | 2781721 |
| 29/12/2021 | 4.80p | 4.99p | 4.64p | 4.80p | 1260752 |
| 24/12/2021 | 4.70p | 4.80p | 4.61p | 4.80p | 737323 |
| 23/12/2021 | 4.80p | 4.83p | 4.60p | 4.70p | 2253265 |
| 22/12/2021 | 4.70p | 4.90p | 4.55p | 4.80p | 1590420 |
| 21/12/2021 | 4.80p | 4.90p | 4.51p | 4.70p | 1935713 |
| 20/12/2021 | 4.90p | 5.10p | 4.51p | 4.80p | 3061592 |
| 17/12/2021 | 4.90p | 5.20p | 4.76p | 4.95p | 2466184 |
| 16/12/2021 | 4.95p | 5.00p | 4.72p | 4.90p | 2166673 |
| 15/12/2021 | 5.05p | 5.05p | 4.90p | 4.95p | 2117841 |
| 14/12/2021 | 5.25p | 5.30p | 4.90p | 5.20p | 3012930 |
| 13/12/2021 | 5.55p | 5.70p | 5.20p | 5.25p | 3388986 |
| 10/12/2021 | 5.85p | 6.28p | 5.31p | 5.55p | 11523430 |
| 09/12/2021 | 4.60p | 6.00p | 4.50p | 5.75p | 10621200 |
| 08/12/2021 | 4.55p | 4.72p | 4.46p | 4.60p | 1117703 |
| 07/12/2021 | 4.80p | 4.85p | 4.40p | 4.55p | 2749037 |
| 06/12/2021 | 4.85p | 4.90p | 4.70p | 4.80p | 1664708 |
| 03/12/2021 | 4.80p | 5.00p | 4.72p | 4.85p | 2012752 |
| 02/12/2021 | 4.85p | 5.00p | 4.70p | 4.91p | 1232641 |
| 01/12/2021 | 4.70p | 5.00p | 4.68p | 4.80p | 2085329 |
| 30/11/2021 | 4.80p | 4.92p | 4.63p | 4.70p | 1747699 |
| 29/11/2021 | 4.75p | 4.85p | 4.60p | 4.85p | 3125748 |
| 26/11/2021 | 4.95p | 5.00p | 4.70p | 4.85p | 3132313 |
| 25/11/2021 | 4.95p | 5.00p | 4.90p | 4.95p | 1868998 |
| 24/11/2021 | 5.20p | 5.30p | 4.83p | 4.95p | 5508623 |
| 23/11/2021 | 5.20p | 5.30p | 5.10p | 5.20p | 496179 |
| 22/11/2021 | 5.40p | 5.50p | 5.20p | 5.25p | 1201054 |
| 19/11/2021 | 5.60p | 5.60p | 5.20p | 5.40p | 4562456 |
| 18/11/2021 | 5.75p | 5.76p | 5.50p | 5.60p | 1608802 |
| 17/11/2021 | 5.75p | 5.83p | 5.60p | 5.75p | 1798745 |
| 16/11/2021 | 5.95p | 5.98p | 5.60p | 5.90p | 2185010 |
| 15/11/2021 | 5.85p | 6.00p | 5.70p | 5.95p | 2917018 |
| 12/11/2021 | 5.60p | 6.00p | 5.60p | 5.85p | 6031183 |
| 11/11/2021 | 5.65p | 5.75p | 5.50p | 5.60p | 2925810 |
| 10/11/2021 | 5.85p | 6.00p | 5.55p | 5.60p | 5622211 |
| 09/11/2021 | 5.00p | 5.97p | 4.90p | 5.90p | 15567478 |
| 08/11/2021 | 5.00p | 5.20p | 4.80p | 5.20p | 2458303 |
| 05/11/2021 | 4.95p | 5.10p | 4.85p | 5.10p | 1607947 |
| 04/11/2021 | 5.00p | 5.10p | 4.80p | 4.95p | 2704853 |
| 03/11/2021 | 5.20p | 5.30p | 4.80p | 5.00p | 4228723 |
| 02/11/2021 | 5.25p | 5.47p | 5.10p | 5.20p | 5308972 |
| 01/11/2021 | 5.65p | 5.70p | 5.20p | 5.40p | 3728475 |
| 29/10/2021 | 5.95p | 6.10p | 5.63p | 5.65p | 6576521 |
| 28/10/2021 | 5.85p | 6.00p | 5.74p | 5.85p | 2410775 |
| 27/10/2021 | 5.85p | 5.97p | 5.76p | 5.85p | 2572750 |
| 26/10/2021 | 5.90p | 6.00p | 5.70p | 6.00p | 3004205 |
| 25/10/2021 | 5.90p | 6.05p | 5.80p | 5.90p | 7543635 |
| 22/10/2021 | 5.70p | 6.10p | 5.60p | 5.90p | 12233204 |
| 21/10/2021 | 5.40p | 5.80p | 5.33p | 5.70p | 5995653 |
*Close Price adjusted for both dividends and splits