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 |
|---|---|---|---|---|---|
| 20/10/2021 | 5.20p | 5.50p | 5.10p | 5.50p | 4046104 |
| 19/10/2021 | 5.20p | 5.30p | 5.10p | 5.20p | 2616937 |
| 18/10/2021 | 5.20p | 5.30p | 5.10p | 5.25p | 5130964 |
| 15/10/2021 | 5.25p | 5.50p | 5.08p | 5.20p | 7424403 |
| 14/10/2021 | 5.05p | 5.49p | 5.02p | 5.24p | 9930414 |
| 13/10/2021 | 5.15p | 5.30p | 5.10p | 5.25p | 3894983 |
| 12/10/2021 | 5.10p | 5.30p | 5.00p | 5.06p | 5295850 |
| 11/10/2021 | 5.00p | 5.50p | 4.97p | 5.14p | 7603784 |
| 08/10/2021 | 4.75p | 5.30p | 4.70p | 5.00p | 11030435 |
| 07/10/2021 | 4.60p | 4.75p | 4.50p | 4.70p | 2586603 |
| 06/10/2021 | 4.60p | 4.63p | 4.40p | 4.60p | 3116516 |
| 05/10/2021 | 4.75p | 4.89p | 4.55p | 4.60p | 3017033 |
| 04/10/2021 | 4.40p | 4.90p | 4.40p | 4.75p | 7383566 |
| 01/10/2021 | 4.55p | 4.70p | 4.30p | 4.42p | 4386868 |
| 30/09/2021 | 4.23p | 4.69p | 4.20p | 4.55p | 7719123 |
| 29/09/2021 | 4.38p | 4.43p | 4.14p | 4.23p | 3892357 |
| 28/09/2021 | 4.40p | 4.69p | 4.29p | 4.43p | 9300636 |
| 27/09/2021 | 4.33p | 4.50p | 4.25p | 4.40p | 2710954 |
| 24/09/2021 | 4.20p | 4.50p | 4.20p | 4.33p | 4216259 |
| 23/09/2021 | 4.05p | 4.30p | 4.00p | 4.20p | 2996632 |
| 22/09/2021 | 3.95p | 4.20p | 3.95p | 4.05p | 3556418 |
| 21/09/2021 | 3.95p | 4.18p | 3.87p | 3.95p | 2002458 |
| 20/09/2021 | 4.10p | 4.20p | 3.80p | 3.95p | 2465099 |
| 17/09/2021 | 4.05p | 4.21p | 4.05p | 4.10p | 647805 |
| 16/09/2021 | 4.10p | 4.33p | 4.00p | 4.05p | 3971390 |
| 15/09/2021 | 3.95p | 4.20p | 3.86p | 4.20p | 3894234 |
| 14/09/2021 | 3.80p | 3.98p | 3.60p | 3.85p | 3791217 |
| 13/09/2021 | 3.65p | 3.80p | 3.60p | 3.64p | 2040304 |
| 10/09/2021 | 3.75p | 3.80p | 3.60p | 3.65p | 494822 |
| 09/09/2021 | 3.85p | 3.85p | 3.70p | 3.75p | 692159 |
| 08/09/2021 | 3.85p | 3.87p | 3.75p | 3.85p | 479808 |
| 07/09/2021 | 3.90p | 4.00p | 3.80p | 3.85p | 1795926 |
| 06/09/2021 | 3.85p | 4.00p | 3.75p | 3.90p | 1514094 |
| 03/09/2021 | 3.85p | 3.90p | 3.73p | 3.90p | 3530406 |
| 02/09/2021 | 3.80p | 4.05p | 3.71p | 3.85p | 3766663 |
| 01/09/2021 | 3.80p | 3.82p | 3.70p | 3.80p | 1667154 |
| 31/08/2021 | 3.70p | 3.90p | 3.61p | 3.80p | 2239606 |
| 27/08/2021 | 3.65p | 3.80p | 3.60p | 3.70p | 2902549 |
| 26/08/2021 | 3.80p | 3.87p | 3.60p | 3.80p | 4064190 |
| 25/08/2021 | 3.75p | 3.84p | 3.70p | 3.80p | 2913441 |
| 24/08/2021 | 3.70p | 3.90p | 3.60p | 3.75p | 6057869 |
| 23/08/2021 | 3.60p | 3.80p | 3.40p | 3.50p | 5117420 |
| 20/08/2021 | 3.65p | 3.65p | 3.41p | 3.60p | 1871865 |
| 19/08/2021 | 3.60p | 3.75p | 3.40p | 3.63p | 4227583 |
| 18/08/2021 | 3.75p | 3.75p | 3.60p | 3.65p | 822412 |
| 17/08/2021 | 3.80p | 3.80p | 3.70p | 3.75p | 1830697 |
| 16/08/2021 | 4.00p | 4.03p | 3.71p | 3.80p | 1552270 |
| 13/08/2021 | 4.10p | 4.10p | 3.91p | 4.00p | 575920 |
| 12/08/2021 | 4.15p | 4.20p | 4.00p | 4.10p | 1274454 |
| 11/08/2021 | 4.00p | 4.20p | 3.97p | 4.10p | 1411442 |
| 10/08/2021 | 4.05p | 4.10p | 3.90p | 4.00p | 1217636 |
| 09/08/2021 | 4.10p | 4.20p | 3.90p | 4.05p | 1227129 |
| 06/08/2021 | 4.15p | 4.15p | 4.00p | 4.10p | 2490100 |
| 05/08/2021 | 4.35p | 4.40p | 4.03p | 4.15p | 4514253 |
| 04/08/2021 | 4.40p | 4.40p | 4.30p | 4.35p | 1119958 |
| 03/08/2021 | 4.50p | 4.54p | 4.36p | 4.40p | 1801778 |
| 02/08/2021 | 4.30p | 4.60p | 4.10p | 4.50p | 5007250 |
| 30/07/2021 | 4.15p | 4.40p | 4.10p | 4.30p | 2136266 |
| 29/07/2021 | 4.15p | 4.20p | 4.00p | 4.15p | 3870745 |
| 28/07/2021 | 4.00p | 4.20p | 3.91p | 4.15p | 4484226 |
| 27/07/2021 | 3.90p | 4.04p | 3.90p | 4.00p | 2700607 |
| 26/07/2021 | 4.10p | 4.10p | 3.71p | 3.90p | 4343557 |
| 23/07/2021 | 4.10p | 4.21p | 4.01p | 4.10p | 1660635 |
| 22/07/2021 | 4.00p | 4.20p | 3.90p | 4.10p | 1270674 |
| 21/07/2021 | 4.08p | 4.10p | 3.90p | 4.00p | 869448 |
| 20/07/2021 | 4.10p | 4.20p | 4.00p | 4.20p | 2209243 |
| 19/07/2021 | 4.40p | 4.50p | 4.00p | 4.10p | 2293354 |
| 16/07/2021 | 4.25p | 4.54p | 4.20p | 4.40p | 4018675 |
| 15/07/2021 | 4.35p | 4.44p | 4.20p | 4.20p | 4685717 |
| 14/07/2021 | 4.10p | 4.50p | 4.10p | 4.35p | 8135025 |
| 13/07/2021 | 4.08p | 4.29p | 3.90p | 4.10p | 7105016 |
| 12/07/2021 | 3.65p | 3.99p | 3.51p | 3.90p | 5956963 |
| 09/07/2021 | 3.85p | 3.90p | 3.50p | 3.63p | 1312920 |
| 08/07/2021 | 3.65p | 4.00p | 3.65p | 3.85p | 10545751 |
| 07/07/2021 | 3.15p | 3.70p | 3.10p | 3.65p | 6329670 |
| 06/07/2021 | 3.35p | 3.40p | 3.00p | 3.15p | 4535014 |
| 05/07/2021 | 3.35p | 3.40p | 3.25p | 3.35p | 1971314 |
| 02/07/2021 | 3.45p | 3.60p | 3.32p | 3.35p | 3924013 |
| 01/07/2021 | 3.50p | 3.57p | 3.40p | 3.45p | 1564706 |
| 30/06/2021 | 3.65p | 3.70p | 3.40p | 3.50p | 4056239 |
| 29/06/2021 | 3.55p | 3.70p | 3.55p | 3.65p | 1977667 |
| 28/06/2021 | 3.60p | 3.90p | 3.54p | 3.55p | 7040959 |
| 25/06/2021 | 3.40p | 3.70p | 3.40p | 3.60p | 4462975 |
| 24/06/2021 | 3.53p | 3.55p | 3.27p | 3.40p | 6849499 |
| 23/06/2021 | 3.55p | 3.60p | 3.50p | 3.53p | 4944876 |
| 22/06/2021 | 3.80p | 3.90p | 3.50p | 3.50p | 12084136 |
| 21/06/2021 | 4.05p | 4.10p | 3.72p | 3.80p | 5209328 |
| 18/06/2021 | 4.10p | 4.17p | 4.00p | 4.01p | 1230488 |
| 17/06/2021 | 4.30p | 4.40p | 4.00p | 4.10p | 1994304 |
| 16/06/2021 | 4.30p | 4.40p | 4.10p | 4.30p | 3699486 |
| 15/06/2021 | 4.20p | 4.50p | 4.09p | 4.30p | 4455862 |
| 14/06/2021 | 4.05p | 4.45p | 4.00p | 4.30p | 3707457 |
| 11/06/2021 | 4.00p | 4.12p | 3.90p | 4.05p | 5358059 |
| 10/06/2021 | 4.10p | 4.21p | 3.90p | 4.05p | 3398219 |
| 09/06/2021 | 4.10p | 4.22p | 4.00p | 4.10p | 1998956 |
| 08/06/2021 | 4.25p | 4.30p | 4.08p | 4.15p | 2501133 |
| 07/06/2021 | 4.35p | 4.40p | 4.20p | 4.25p | 2291235 |
| 04/06/2021 | 4.50p | 4.53p | 4.30p | 4.35p | 2522211 |
| 03/06/2021 | 4.45p | 4.70p | 4.43p | 4.50p | 2814788 |
| 02/06/2021 | 4.40p | 4.50p | 4.33p | 4.45p | 2557942 |
| 01/06/2021 | 4.15p | 4.45p | 4.10p | 4.45p | 3925687 |
| 28/05/2021 | 4.05p | 4.20p | 3.90p | 4.20p | 14219716 |
| 27/05/2021 | 4.35p | 4.40p | 4.00p | 4.05p | 4288863 |
| 26/05/2021 | 4.65p | 4.68p | 4.10p | 4.35p | 16677195 |
| 25/05/2021 | 4.70p | 4.80p | 4.50p | 4.65p | 5385395 |
| 24/05/2021 | 4.93p | 4.95p | 4.60p | 4.90p | 5332660 |
| 21/05/2021 | 4.95p | 5.00p | 4.88p | 4.93p | 1971227 |
| 20/05/2021 | 4.85p | 5.10p | 4.80p | 5.00p | 3595834 |
| 19/05/2021 | 5.15p | 5.15p | 4.80p | 4.85p | 8295928 |
| 18/05/2021 | 5.30p | 5.30p | 4.90p | 5.15p | 8127091 |
| 17/05/2021 | 5.35p | 5.50p | 5.15p | 5.26p | 4529706 |
| 14/05/2021 | 5.30p | 5.40p | 5.20p | 5.25p | 1374389 |
| 13/05/2021 | 5.35p | 5.40p | 5.30p | 5.30p | 2051599 |
| 12/05/2021 | 5.55p | 5.70p | 5.30p | 5.35p | 2438041 |
| 11/05/2021 | 5.50p | 5.80p | 5.40p | 5.55p | 6326632 |
| 10/05/2021 | 5.60p | 5.60p | 5.40p | 5.50p | 10406710 |
| 07/05/2021 | 5.35p | 5.70p | 5.30p | 5.60p | 12076525 |
| 06/05/2021 | 5.45p | 5.50p | 5.21p | 5.35p | 3795867 |
| 05/05/2021 | 5.65p | 5.74p | 5.30p | 5.45p | 6112708 |
| 04/05/2021 | 5.65p | 5.70p | 5.40p | 5.48p | 4859116 |
| 30/04/2021 | 5.45p | 5.80p | 5.45p | 5.65p | 5862359 |
| 29/04/2021 | 5.45p | 5.50p | 5.30p | 5.48p | 2605091 |
| 28/04/2021 | 5.55p | 5.60p | 5.30p | 5.45p | 6284971 |
| 27/04/2021 | 5.60p | 5.63p | 5.50p | 5.55p | 3848662 |
| 26/04/2021 | 5.55p | 5.70p | 5.50p | 5.60p | 3826267 |
| 23/04/2021 | 5.70p | 6.00p | 5.50p | 5.70p | 3183733 |
| 22/04/2021 | 5.60p | 5.80p | 5.50p | 5.70p | 4890495 |
| 21/04/2021 | 5.65p | 5.70p | 5.50p | 5.60p | 4917848 |
| 20/04/2021 | 5.80p | 5.90p | 5.60p | 5.65p | 7949933 |
| 19/04/2021 | 5.75p | 6.30p | 5.60p | 5.90p | 28887272 |
| 16/04/2021 | 6.35p | 6.40p | 6.10p | 6.20p | 4576207 |
| 15/04/2021 | 6.55p | 6.60p | 6.30p | 6.35p | 2363652 |
| 14/04/2021 | 6.60p | 6.70p | 6.31p | 6.55p | 3401239 |
| 13/04/2021 | 6.75p | 6.90p | 6.25p | 6.60p | 1480082 |
| 12/04/2021 | 6.95p | 7.20p | 6.70p | 6.80p | 3696213 |
| 09/04/2021 | 6.45p | 7.00p | 6.40p | 6.95p | 3406977 |
| 08/04/2021 | 6.35p | 6.60p | 6.30p | 6.50p | 3015606 |
| 07/04/2021 | 6.65p | 6.74p | 6.30p | 6.35p | 2570799 |
| 06/04/2021 | 6.65p | 7.10p | 6.50p | 6.60p | 6540495 |
| 01/04/2021 | 6.30p | 6.80p | 6.10p | 6.50p | 4778913 |
| 31/03/2021 | 5.90p | 6.30p | 5.60p | 6.30p | 3513215 |
| 30/03/2021 | 5.55p | 5.80p | 5.40p | 5.60p | 3489406 |
| 29/03/2021 | 5.75p | 6.00p | 5.50p | 5.60p | 4060765 |
| 26/03/2021 | 5.95p | 6.10p | 5.80p | 5.80p | 2988069 |
| 25/03/2021 | 6.10p | 6.20p | 5.78p | 6.00p | 3490326 |
| 24/03/2021 | 6.00p | 6.50p | 5.80p | 6.10p | 4410511 |
| 23/03/2021 | 6.10p | 6.40p | 5.80p | 5.80p | 5956031 |
| 22/03/2021 | 6.85p | 6.85p | 5.95p | 6.10p | 9541488 |
| 19/03/2021 | 7.15p | 8.00p | 6.70p | 6.70p | 13326728 |
| 18/03/2021 | 7.10p | 7.30p | 6.80p | 6.96p | 1814742 |
| 17/03/2021 | 6.80p | 7.20p | 6.50p | 7.10p | 3687095 |
| 16/03/2021 | 6.85p | 7.00p | 6.50p | 6.80p | 3386442 |
| 15/03/2021 | 7.20p | 7.20p | 6.60p | 7.00p | 5663340 |
| 12/03/2021 | 7.30p | 7.40p | 7.00p | 7.30p | 4534664 |
| 11/03/2021 | 7.50p | 7.80p | 7.03p | 7.30p | 5156622 |
| 10/03/2021 | 7.65p | 7.94p | 7.30p | 7.50p | 2592344 |
| 09/03/2021 | 7.75p | 7.90p | 7.50p | 7.88p | 2687124 |
| 08/03/2021 | 7.65p | 8.00p | 7.30p | 7.60p | 3021568 |
| 05/03/2021 | 7.55p | 7.80p | 7.12p | 7.30p | 4895060 |
| 04/03/2021 | 8.00p | 8.40p | 7.40p | 7.40p | 6828336 |
| 03/03/2021 | 7.40p | 8.40p | 7.30p | 7.96p | 11688869 |
| 02/03/2021 | 6.50p | 7.80p | 6.40p | 7.50p | 13848858 |
| 01/03/2021 | 6.45p | 6.90p | 6.30p | 6.50p | 3016828 |
| 26/02/2021 | 6.65p | 7.00p | 6.22p | 6.60p | 6919051 |
| 25/02/2021 | 5.80p | 7.40p | 5.76p | 6.84p | 14976057 |
| 24/02/2021 | 5.90p | 6.30p | 5.70p | 5.70p | 8731514 |
| 23/02/2021 | 6.10p | 6.20p | 5.60p | 5.60p | 6256475 |
| 22/02/2021 | 5.65p | 6.50p | 5.60p | 6.20p | 9683223 |
| 19/02/2021 | 5.55p | 5.80p | 5.30p | 5.65p | 4183208 |
| 18/02/2021 | 5.70p | 5.70p | 5.30p | 5.55p | 5002988 |
| 17/02/2021 | 5.60p | 5.80p | 5.30p | 5.70p | 5046499 |
| 16/02/2021 | 5.85p | 6.00p | 5.50p | 5.60p | 3659179 |
| 15/02/2021 | 5.90p | 6.20p | 5.50p | 5.86p | 4186583 |
| 12/02/2021 | 5.55p | 6.10p | 5.50p | 5.90p | 5381574 |
| 11/02/2021 | 5.40p | 5.90p | 5.30p | 5.55p | 3150994 |
| 10/02/2021 | 5.65p | 5.70p | 5.30p | 5.40p | 3504376 |
| 09/02/2021 | 5.85p | 6.10p | 5.60p | 5.60p | 3216092 |
| 08/02/2021 | 6.05p | 6.20p | 5.40p | 5.80p | 9611533 |
| 05/02/2021 | 5.65p | 6.50p | 5.55p | 6.28p | 17940804 |
| 04/02/2021 | 5.20p | 6.10p | 5.10p | 5.65p | 17396284 |
| 03/02/2021 | 4.95p | 5.50p | 4.70p | 5.25p | 8114373 |
| 02/02/2021 | 4.80p | 4.90p | 4.51p | 4.80p | 3619546 |
| 01/02/2021 | 5.10p | 5.28p | 4.72p | 4.90p | 7084969 |
| 29/01/2021 | 4.55p | 5.50p | 4.30p | 5.05p | 15061806 |
| 28/01/2021 | 4.80p | 4.90p | 4.20p | 4.40p | 15659128 |
| 27/01/2021 | 5.10p | 5.20p | 4.66p | 4.80p | 5950898 |
| 26/01/2021 | 5.75p | 5.80p | 5.00p | 5.12p | 11722314 |
| 25/01/2021 | 5.20p | 5.70p | 5.10p | 5.40p | 25231764 |
| 22/01/2021 | 4.90p | 5.40p | 4.70p | 5.15p | 16057968 |
| 21/01/2021 | 4.75p | 5.20p | 4.60p | 4.80p | 24793638 |
| 20/01/2021 | 6.95p | 7.00p | 4.70p | 5.10p | 38910432 |
| 19/01/2021 | 8.40p | 9.20p | 6.70p | 7.10p | 35840672 |
| 18/01/2021 | 3.98p | 9.10p | 3.95p | 8.50p | 64113080 |
| 15/01/2021 | 2.50p | 4.17p | 2.37p | 4.00p | 24273380 |
| 14/01/2021 | 2.55p | 2.65p | 2.45p | 2.50p | 8583751 |
| 13/01/2021 | 2.53p | 2.64p | 2.30p | 2.40p | 10162807 |
| 12/01/2021 | 2.28p | 2.75p | 2.25p | 2.60p | 16117711 |
| 11/01/2021 | 2.05p | 2.30p | 2.00p | 2.25p | 13629730 |
| 08/01/2021 | 1.80p | 2.10p | 1.77p | 2.05p | 7551071 |
| 07/01/2021 | 1.85p | 1.94p | 1.75p | 1.85p | 3321388 |
*Close Price adjusted for both dividends and splits