Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/03/2020 0.58p 0.69p 0.58p 0.68p 5706931
24/03/2020 0.58p 0.64p 0.51p 0.58p 1761678
23/03/2020 0.55p 0.59p 0.51p 0.55p 1140928
20/03/2020 0.53p 0.59p 0.46p 0.55p 1662790
19/03/2020 0.55p 0.57p 0.45p 0.53p 1164282
18/03/2020 0.60p 0.65p 0.45p 0.55p 2503596
17/03/2020 0.68p 0.68p 0.55p 0.60p 672107
16/03/2020 0.75p 0.75p 0.51p 0.68p 721595
13/03/2020 0.75p 0.79p 0.70p 0.75p 1523272
12/03/2020 0.78p 0.79p 0.70p 0.75p 805616
11/03/2020 0.80p 0.80p 0.75p 0.80p 25508
10/03/2020 0.78p 0.80p 0.78p 0.80p 1579
09/03/2020 0.83p 0.86p 0.75p 0.80p 927859
06/03/2020 0.93p 0.93p 0.81p 0.88p 318123
05/03/2020 0.68p 1.00p 0.68p 0.93p 8333834
04/03/2020 0.78p 0.85p 0.71p 0.75p 942647
03/03/2020 0.78p 0.81p 0.78p 0.78p 199398
02/03/2020 0.75p 0.79p 0.72p 0.78p 1775662
28/02/2020 0.75p 0.76p 0.72p 0.75p 1564262
27/02/2020 0.83p 0.83p 0.75p 0.78p 4920989
26/02/2020 0.93p 0.93p 0.80p 0.83p 1609143
25/02/2020 0.93p 0.93p 0.90p 0.93p 11280
24/02/2020 0.95p 0.96p 0.90p 0.93p 847085
21/02/2020 1.00p 1.02p 0.90p 0.95p 1322013
20/02/2020 1.00p 1.00p 0.95p 1.00p 1067532
19/02/2020 0.90p 1.04p 0.86p 1.00p 3652378
18/02/2020 0.98p 0.98p 0.86p 0.90p 338091
17/02/2020 0.85p 1.04p 0.85p 0.98p 4659081
14/02/2020 0.85p 0.89p 0.84p 0.85p 199170
13/02/2020 0.88p 0.89p 0.84p 0.85p 1111190
12/02/2020 0.90p 0.90p 0.85p 0.88p 699206
11/02/2020 0.90p 0.90p 0.86p 0.90p 225590
10/02/2020 0.93p 0.93p 0.86p 0.90p 975406
07/02/2020 0.93p 0.94p 0.90p 0.93p 664017
06/02/2020 1.00p 1.00p 0.90p 0.93p 1670683
05/02/2020 1.00p 1.00p 0.93p 0.95p 48000
04/02/2020 0.95p 0.97p 0.93p 0.95p 993674
03/02/2020 0.98p 1.00p 0.90p 0.95p 1503168
31/01/2020 0.98p 0.98p 0.95p 0.95p 92567
30/01/2020 1.00p 1.00p 0.90p 0.95p 535332
29/01/2020 1.00p 1.00p 0.98p 1.00p 580
28/01/2020 0.98p 1.00p 0.98p 1.00p 499885
27/01/2020 1.03p 1.04p 0.98p 1.00p 529785
24/01/2020 1.03p 1.06p 0.98p 1.03p 5969566
23/01/2020 0.98p 1.08p 0.97p 1.03p 1087196
22/01/2020 0.98p 0.98p 0.95p 0.98p 179121
21/01/2020 0.98p 0.98p 0.91p 0.98p 13182515
20/01/2020 1.03p 1.03p 0.95p 0.98p 434614
17/01/2020 1.00p 1.01p 0.95p 1.00p 1609283
16/01/2020 1.03p 1.03p 0.95p 1.00p 302673
15/01/2020 1.10p 1.11p 0.99p 1.03p 1071339
14/01/2020 1.10p 1.10p 1.05p 1.10p 739060
13/01/2020 1.10p 1.12p 1.07p 1.10p 555756
10/01/2020 1.10p 1.14p 1.07p 1.10p 1532148
09/01/2020 1.00p 1.14p 0.96p 1.10p 1807365
08/01/2020 0.98p 1.02p 0.92p 1.00p 368096
07/01/2020 0.98p 1.02p 0.95p 0.98p 352127
06/01/2020 0.98p 1.02p 0.96p 0.98p 232468
03/01/2020 0.98p 1.02p 0.96p 0.98p 533284
02/01/2020 0.98p 1.03p 0.95p 0.98p 1377743
01/01/2020 0.98p 0.99p 0.95p 0.98p 251443
31/12/2019 0.98p 0.99p 0.95p 0.98p 251443
30/12/2019 0.98p 0.99p 0.95p 0.98p 868399
27/12/2019 0.93p 0.99p 0.91p 0.98p 486702
26/12/2019 0.93p 0.93p 0.92p 0.93p 856
25/12/2019 0.93p 0.93p 0.92p 0.93p 856
24/12/2019 0.93p 0.93p 0.92p 0.93p 856
23/12/2019 0.93p 0.95p 0.91p 0.93p 1258439
20/12/2019 0.95p 0.96p 0.90p 0.93p 425224
19/12/2019 0.95p 0.96p 0.90p 0.95p 61961
18/12/2019 0.98p 0.98p 0.90p 0.95p 176076
17/12/2019 0.95p 0.95p 0.94p 0.95p 168666
16/12/2019 1.00p 1.00p 0.90p 0.95p 1403761
13/12/2019 1.00p 1.02p 0.95p 1.00p 278082
12/12/2019 1.05p 1.05p 0.97p 1.00p 2122027
11/12/2019 1.05p 1.10p 1.02p 1.05p 1117992
10/12/2019 1.05p 1.07p 1.02p 1.05p 560162
09/12/2019 1.15p 1.15p 1.00p 1.05p 2080505
06/12/2019 1.13p 1.13p 1.10p 1.13p 461452
05/12/2019 1.15p 1.15p 1.10p 1.13p 639033
04/12/2019 1.15p 1.17p 1.10p 1.15p 858874
03/12/2019 1.15p 1.18p 1.11p 1.15p 568739
02/12/2019 1.15p 1.18p 1.11p 1.15p 252271
29/11/2019 1.20p 1.22p 1.11p 1.15p 2891008
28/11/2019 1.08p 1.24p 1.07p 1.20p 3989809
27/11/2019 1.10p 1.12p 1.07p 1.08p 1914205
26/11/2019 1.00p 1.14p 0.98p 1.10p 2716999
25/11/2019 1.05p 1.05p 0.95p 1.00p 2099252
22/11/2019 1.05p 1.05p 1.00p 1.05p 528595
21/11/2019 0.95p 1.07p 0.95p 1.05p 3999786
20/11/2019 0.93p 1.00p 0.91p 0.95p 907990
19/11/2019 0.93p 0.95p 0.90p 0.93p 1816974
18/11/2019 0.93p 0.94p 0.92p 0.93p 1030954
15/11/2019 0.95p 0.97p 0.90p 0.93p 1936654
14/11/2019 0.95p 0.97p 0.91p 0.95p 6387944
13/11/2019 0.98p 1.00p 0.92p 0.95p 1515446
12/11/2019 1.03p 1.09p 0.98p 0.98p 2368572
11/11/2019 1.08p 1.09p 1.02p 1.03p 715796
08/11/2019 1.08p 1.09p 1.08p 1.08p 68636
07/11/2019 1.13p 1.13p 1.05p 1.08p 6826303
06/11/2019 1.13p 1.14p 1.11p 1.13p 588230
05/11/2019 1.13p 1.14p 1.10p 1.13p 581800
04/11/2019 1.13p 1.14p 1.11p 1.13p 214623
01/11/2019 1.13p 1.14p 1.10p 1.13p 1045759
31/10/2019 1.10p 1.14p 1.05p 1.13p 925488
30/10/2019 1.10p 1.12p 1.10p 1.10p 95008
29/10/2019 1.10p 1.12p 1.07p 1.10p 146670
28/10/2019 1.18p 1.18p 1.07p 1.10p 895575
25/10/2019 1.18p 1.18p 1.15p 1.18p 136070
24/10/2019 1.18p 1.18p 1.15p 1.18p 105730
23/10/2019 1.18p 1.18p 1.15p 1.18p 55614
22/10/2019 1.20p 1.20p 1.15p 1.18p 423644
21/10/2019 1.15p 1.20p 1.15p 1.20p 4386857
18/10/2019 1.13p 1.16p 1.10p 1.15p 1317085
17/10/2019 1.15p 1.15p 1.13p 1.13p 4634318
16/10/2019 1.13p 1.14p 1.13p 1.13p 105177
15/10/2019 1.15p 1.16p 1.10p 1.13p 1365926
14/10/2019 1.10p 1.17p 1.10p 1.15p 1708650
11/10/2019 1.13p 1.13p 1.07p 1.10p 1307213
10/10/2019 1.10p 1.12p 1.07p 1.10p 1517317
09/10/2019 1.08p 1.12p 1.06p 1.10p 1961593
08/10/2019 1.10p 1.10p 1.05p 1.08p 698449
07/10/2019 1.10p 1.12p 1.07p 1.10p 445953
04/10/2019 1.15p 1.20p 1.07p 1.13p 5657441
03/10/2019 1.15p 1.17p 1.10p 1.15p 90172
02/10/2019 1.15p 1.16p 1.10p 1.15p 3805895
01/10/2019 1.15p 1.17p 1.10p 1.15p 1078153
30/09/2019 1.15p 1.15p 1.10p 1.15p 90322
27/09/2019 1.15p 1.19p 1.10p 1.15p 962180
26/09/2019 1.15p 1.15p 1.11p 1.15p 414129
25/09/2019 1.15p 1.16p 1.10p 1.15p 1728997
24/09/2019 1.15p 1.17p 1.10p 1.15p 311111
23/09/2019 1.18p 1.18p 1.11p 1.15p 425201
20/09/2019 1.18p 1.20p 1.15p 1.18p 1061526
19/09/2019 1.18p 1.20p 1.15p 1.18p 2004416
18/09/2019 1.20p 1.20p 1.15p 1.18p 444998
17/09/2019 1.20p 1.20p 1.15p 1.20p 100685
16/09/2019 1.20p 1.20p 1.16p 1.20p 212593
13/09/2019 1.33p 1.33p 1.20p 1.23p 3556864
12/09/2019 1.35p 1.40p 1.30p 1.33p 4509340
11/09/2019 1.35p 1.35p 1.30p 1.35p 580756
10/09/2019 1.38p 1.41p 1.32p 1.35p 572484
09/09/2019 1.35p 1.44p 1.35p 1.38p 1592314
06/09/2019 1.33p 1.44p 1.29p 1.35p 3022541
05/09/2019 1.25p 1.39p 1.20p 1.33p 3336338
04/09/2019 1.20p 1.27p 1.17p 1.25p 1655326
03/09/2019 1.20p 1.21p 1.17p 1.20p 873985
02/09/2019 1.20p 1.22p 1.15p 1.20p 91627
30/08/2019 1.25p 1.25p 1.15p 1.20p 1229293
29/08/2019 1.25p 1.25p 1.21p 1.25p 577593
28/08/2019 1.25p 1.29p 1.21p 1.25p 504572
27/08/2019 1.25p 1.29p 1.22p 1.25p 540693
23/08/2019 1.25p 1.26p 1.22p 1.25p 4869460
22/08/2019 1.25p 1.29p 1.24p 1.25p 1400549
21/08/2019 1.23p 1.27p 1.23p 1.25p 1044287
20/08/2019 1.18p 1.27p 1.12p 1.23p 1652456
19/08/2019 1.23p 1.23p 1.12p 1.18p 354509
16/08/2019 1.25p 1.26p 1.20p 1.23p 218056
15/08/2019 1.23p 1.27p 1.21p 1.25p 1021403
14/08/2019 1.23p 1.24p 1.21p 1.23p 215549
13/08/2019 1.15p 1.27p 1.15p 1.23p 3935477
12/08/2019 1.25p 1.25p 1.15p 1.15p 713960
09/08/2019 1.23p 1.27p 1.21p 1.25p 4606766
08/08/2019 1.20p 1.22p 1.15p 1.20p 543633
07/08/2019 1.15p 1.23p 1.15p 1.20p 1786773
06/08/2019 1.15p 1.15p 1.10p 1.15p 524699
05/08/2019 1.15p 1.20p 1.13p 1.15p 2491351
02/08/2019 1.13p 1.15p 1.03p 1.15p 4328267
01/08/2019 1.18p 1.23p 1.10p 1.13p 2021965
31/07/2019 1.15p 1.17p 1.06p 1.13p 3272491
30/07/2019 1.25p 1.25p 1.15p 1.15p 1736331
29/07/2019 1.23p 1.28p 1.23p 1.25p 1548737
26/07/2019 1.35p 1.35p 1.22p 1.25p 5233995
25/07/2019 1.75p 1.85p 1.30p 1.35p 5571739
24/07/2019 1.85p 1.85p 1.60p 1.75p 6354778
23/07/2019 1.68p 2.07p 1.68p 1.85p 9103003
22/07/2019 1.38p 1.78p 1.38p 1.70p 10234383
19/07/2019 1.28p 1.45p 1.27p 1.40p 4716258
18/07/2019 1.18p 1.30p 1.18p 1.28p 4033154
17/07/2019 1.18p 1.20p 1.13p 1.18p 1187544
16/07/2019 1.18p 1.20p 1.11p 1.18p 502793
15/07/2019 1.15p 1.32p 1.11p 1.18p 2380865
12/07/2019 1.23p 1.23p 1.11p 1.15p 1254659
11/07/2019 1.25p 1.27p 1.22p 1.23p 1322254
10/07/2019 1.25p 1.29p 1.25p 1.25p 1717452
09/07/2019 1.25p 1.30p 1.25p 1.28p 2435210
08/07/2019 1.15p 1.30p 1.15p 1.25p 3574077
05/07/2019 1.25p 1.30p 1.13p 1.15p 7977349
04/07/2019 0.95p 1.30p 0.93p 1.25p 11240209
03/07/2019 0.98p 0.98p 0.91p 0.95p 745205
02/07/2019 0.85p 0.98p 0.85p 0.98p 2075124
01/07/2019 0.85p 0.90p 0.84p 0.85p 660920
28/06/2019 0.85p 0.87p 0.83p 0.85p 121166
27/06/2019 0.85p 0.87p 0.83p 0.85p 178455
26/06/2019 0.85p 0.87p 0.83p 0.85p 239313
25/06/2019 0.83p 0.87p 0.79p 0.85p 324454
24/06/2019 0.78p 0.87p 0.78p 0.83p 1622514
21/06/2019 0.80p 0.82p 0.76p 0.78p 909367
20/06/2019 0.80p 0.84p 0.79p 0.80p 1261618
19/06/2019 0.80p 0.80p 0.77p 0.80p 785

*Close Price adjusted for both dividends and splits