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:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Xtract Resources (XTR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 0.78p | 0.80p | 0.76p | 0.78p | 1782564 |
| 12/11/2026 | 0.78p | 0.80p | 0.75p | 0.78p | 2770290 |
| 11/11/2026 | 0.78p | 0.80p | 0.76p | 0.78p | 2385708 |
| 10/11/2026 | 0.78p | 0.80p | 0.75p | 0.78p | 372403 |
| 09/11/2026 | 0.78p | 0.80p | 0.75p | 0.78p | 387450 |
| 06/11/2026 | 0.83p | 0.85p | 0.75p | 0.78p | 2109871 |
| 05/11/2026 | 0.83p | 0.85p | 0.80p | 0.83p | 477337 |
| 04/11/2026 | 0.80p | 0.83p | 0.78p | 0.83p | 1932642 |
| 03/11/2026 | 0.83p | 0.85p | 0.79p | 0.80p | 1654667 |
| 02/11/2026 | 0.83p | 0.85p | 0.80p | 0.83p | 588680 |
| 30/10/2026 | 0.85p | 0.85p | 0.79p | 0.83p | 12202695 |
| 29/10/2026 | 0.85p | 0.85p | 0.80p | 0.85p | 418848 |
| 28/10/2026 | 0.85p | 0.90p | 0.83p | 0.85p | 329264 |
| 27/10/2026 | 0.85p | 0.90p | 0.80p | 0.85p | 1105640 |
| 26/10/2026 | 0.88p | 0.90p | 0.80p | 0.85p | 5433364 |
| 23/10/2026 | 0.88p | 0.90p | 0.85p | 0.88p | 534107 |
| 22/10/2026 | 0.90p | 0.95p | 0.85p | 0.88p | 1484835 |
| 21/10/2026 | 0.90p | 0.90p | 0.86p | 0.90p | 3872348 |
| 20/10/2026 | 0.90p | 0.95p | 0.85p | 0.90p | 1255802 |
| 19/10/2026 | 0.83p | 0.95p | 0.80p | 0.90p | 6657814 |
| 16/10/2026 | 0.83p | 0.85p | 0.80p | 0.83p | 1103133 |
| 15/10/2026 | 0.88p | 0.88p | 0.80p | 0.83p | 5325171 |
| 14/10/2026 | 0.88p | 0.90p | 0.86p | 0.88p | 1898449 |
| 13/10/2026 | 0.93p | 0.95p | 0.86p | 0.88p | 6972507 |
| 12/10/2026 | 0.93p | 0.95p | 0.90p | 0.93p | 1867968 |
| 09/10/2026 | 0.93p | 0.95p | 0.90p | 0.93p | 2284054 |
| 08/10/2026 | 0.95p | 0.96p | 0.90p | 0.93p | 920131 |
| 07/10/2026 | 0.95p | 1.00p | 0.90p | 0.95p | 1098344 |
| 06/10/2026 | 0.95p | 1.00p | 0.90p | 0.95p | 2111241 |
| 05/10/2026 | 0.93p | 1.00p | 0.90p | 0.95p | 4631861 |
| 02/10/2026 | 0.93p | 0.94p | 0.90p | 0.93p | 495403 |
| 01/10/2026 | 0.98p | 1.00p | 0.91p | 0.93p | 4766424 |
| 30/09/2026 | 0.98p | 1.00p | 0.95p | 0.98p | 1757673 |
| 29/09/2026 | 0.98p | 1.00p | 0.95p | 0.98p | 911959 |
| 28/09/2026 | 0.98p | 1.00p | 0.95p | 0.98p | 8433596 |
| 25/09/2026 | 1.00p | 1.05p | 0.95p | 0.98p | 2213034 |
| 24/09/2026 | 1.00p | 1.01p | 0.95p | 1.00p | 2403504 |
| 23/09/2026 | 0.98p | 1.05p | 0.95p | 1.00p | 7132949 |
| 22/09/2026 | 0.98p | 1.00p | 0.95p | 0.98p | 3371718 |
| 21/09/2026 | 0.95p | 1.00p | 0.90p | 0.98p | 5194234 |
| 18/09/2026 | 0.95p | 1.00p | 0.90p | 0.95p | 3605124 |
| 17/09/2026 | 0.98p | 1.00p | 0.92p | 0.95p | 6147400 |
| 16/09/2026 | 0.98p | 1.00p | 0.95p | 0.98p | 4985796 |
| 15/09/2026 | 0.98p | 1.00p | 0.95p | 0.98p | 2062376 |
| 14/09/2026 | 1.03p | 1.10p | 0.95p | 0.98p | 2482861 |
| 11/09/2026 | 0.98p | 1.05p | 0.95p | 1.03p | 6327885 |
| 10/09/2026 | 1.03p | 1.10p | 0.96p | 0.98p | 2132865 |
| 09/09/2026 | 1.03p | 1.10p | 0.95p | 1.03p | 2304953 |
| 08/09/2026 | 0.95p | 1.03p | 0.91p | 1.03p | 4504915 |
| 07/09/2026 | 0.98p | 1.05p | 0.90p | 0.95p | 9239017 |
| 04/09/2026 | 0.95p | 1.00p | 0.90p | 0.98p | 3954708 |
| 03/09/2026 | 1.00p | 1.05p | 0.90p | 0.95p | 4129675 |
| 02/09/2026 | 1.00p | 1.05p | 0.95p | 1.00p | 815367 |
| 01/09/2026 | 1.00p | 1.05p | 0.96p | 1.00p | 8847343 |
| 28/08/2026 | 0.98p | 1.05p | 0.95p | 1.00p | 8746177 |
| 27/08/2026 | 1.00p | 1.05p | 0.90p | 0.98p | 23169200 |
| 26/08/2026 | 1.20p | 1.30p | 0.93p | 1.00p | 12703215 |
| 25/08/2026 | 1.25p | 1.30p | 1.20p | 1.22p | 1007693 |
| 24/08/2026 | 1.25p | 1.30p | 1.20p | 1.25p | 3334345 |
| 21/08/2026 | 1.25p | 1.30p | 1.22p | 1.25p | 914654 |
| 20/08/2026 | 1.25p | 1.30p | 1.20p | 1.25p | 277845 |
| 19/08/2026 | 1.25p | 1.30p | 1.20p | 1.25p | 1191032 |
| 18/08/2026 | 1.25p | 1.30p | 1.20p | 1.25p | 2405677 |
| 14/08/2026 | 1.30p | 1.40p | 1.20p | 1.25p | 6448333 |
| 13/08/2026 | 1.23p | 1.38p | 1.15p | 1.20p | 5919119 |
| 12/08/2026 | 1.25p | 1.26p | 1.15p | 1.23p | 5542069 |
| 11/08/2026 | 1.25p | 1.35p | 1.20p | 1.25p | 3045119 |
| 10/08/2026 | 1.30p | 1.35p | 1.20p | 1.25p | 3666177 |
| 07/08/2026 | 1.30p | 1.35p | 1.25p | 1.30p | 1991124 |
| 06/08/2026 | 1.30p | 1.35p | 1.25p | 1.30p | 3599939 |
| 05/08/2026 | 1.40p | 1.45p | 1.24p | 1.30p | 9661657 |
| 04/08/2026 | 1.35p | 1.50p | 1.30p | 1.40p | 17708758 |
| 03/08/2026 | 1.25p | 1.40p | 1.22p | 1.35p | 9563567 |
| 31/07/2026 | 1.10p | 1.35p | 1.10p | 1.25p | 19415296 |
| 30/07/2026 | 1.00p | 1.20p | 1.00p | 1.10p | 10946844 |
| 29/07/2026 | 1.00p | 1.04p | 0.95p | 1.00p | 1584274 |
| 28/07/2026 | 0.95p | 1.00p | 0.90p | 1.00p | 5911132 |
| 27/07/2026 | 0.95p | 1.00p | 0.90p | 0.95p | 1932524 |
| 24/07/2026 | 0.95p | 1.00p | 0.92p | 0.95p | 392380 |
| 23/07/2026 | 1.00p | 1.10p | 0.90p | 0.95p | 2927607 |
| 22/07/2026 | 1.03p | 1.10p | 0.95p | 1.00p | 802304 |
| 21/07/2026 | 1.03p | 1.10p | 0.96p | 1.09p | 1504599 |
| 20/07/2026 | 1.05p | 1.10p | 0.95p | 1.03p | 2286683 |
| 17/07/2026 | 1.05p | 1.10p | 1.00p | 1.05p | 474106 |
| 16/07/2026 | 1.05p | 1.10p | 1.00p | 1.05p | 1109501 |
| 15/07/2026 | 1.05p | 1.10p | 1.00p | 1.05p | 1347631 |
| 14/07/2026 | 1.08p | 1.15p | 1.00p | 1.05p | 1918688 |
| 13/07/2026 | 1.10p | 1.15p | 1.00p | 1.08p | 4300775 |
| 10/07/2026 | 1.15p | 1.20p | 1.00p | 1.10p | 1207056 |
| 09/07/2026 | 1.03p | 1.20p | 1.00p | 1.15p | 4653102 |
| 08/07/2026 | 0.98p | 1.05p | 0.95p | 1.03p | 4408389 |
| 07/07/2026 | 1.15p | 1.20p | 0.96p | 0.98p | 3382302 |
| 06/07/2026 | 1.15p | 1.20p | 1.10p | 1.15p | 329276 |
| 03/07/2026 | 1.18p | 1.20p | 1.11p | 1.15p | 565533 |
| 02/07/2026 | 1.18p | 1.20p | 1.15p | 1.18p | 688275 |
| 01/07/2026 | 1.20p | 1.25p | 1.15p | 1.18p | 431452 |
| 30/06/2026 | 1.18p | 1.25p | 1.10p | 1.20p | 2705829 |
| 29/06/2026 | 1.25p | 1.30p | 1.10p | 1.13p | 5398943 |
| 26/06/2026 | 1.18p | 1.30p | 1.10p | 1.25p | 2634380 |
| 25/06/2026 | 1.18p | 1.25p | 1.12p | 1.18p | 4053977 |
| 24/06/2026 | 1.18p | 1.25p | 1.12p | 1.18p | 2936604 |
| 23/06/2026 | 1.28p | 1.28p | 1.10p | 1.18p | 2872061 |
| 22/06/2026 | 1.28p | 1.35p | 1.20p | 1.28p | 2630710 |
| 19/06/2026 | 1.30p | 1.40p | 1.20p | 1.28p | 689716 |
| 18/06/2026 | 1.33p | 1.36p | 1.25p | 1.33p | 1747391 |
| 17/06/2026 | 1.25p | 1.40p | 1.24p | 1.33p | 1643795 |
| 16/06/2026 | 1.25p | 1.30p | 1.20p | 1.25p | 3439747 |
| 15/06/2026 | 1.25p | 1.30p | 1.20p | 1.25p | 2018617 |
| 12/06/2026 | 1.30p | 1.40p | 1.20p | 1.25p | 2802775 |
| 11/06/2026 | 1.30p | 1.33p | 1.20p | 1.30p | 1395108 |
| 10/06/2026 | 1.25p | 1.40p | 1.20p | 1.30p | 9416545 |
| 09/06/2026 | 1.25p | 1.30p | 1.20p | 1.25p | 3027929 |
| 08/06/2026 | 1.25p | 1.50p | 1.20p | 1.25p | 15780161 |
| 05/06/2026 | 1.10p | 1.35p | 1.00p | 1.25p | 11470975 |
| 04/06/2026 | 1.15p | 1.20p | 1.00p | 1.10p | 1795965 |
| 03/06/2026 | 1.20p | 1.30p | 1.09p | 1.15p | 5917109 |
| 02/06/2026 | 1.05p | 1.40p | 1.00p | 1.20p | 25787900 |
| 01/06/2026 | 1.03p | 1.12p | 0.95p | 1.05p | 5876455 |
| 29/05/2026 | 0.95p | 1.10p | 0.90p | 1.04p | 4559315 |
| 28/05/2026 | 0.95p | 1.00p | 0.91p | 0.95p | 2600426 |
| 27/05/2026 | 0.85p | 1.00p | 0.80p | 0.95p | 4174488 |
| 26/05/2026 | 0.90p | 1.00p | 0.80p | 0.85p | 1885540 |
| 22/05/2026 | 0.90p | 1.00p | 0.80p | 0.90p | 1339959 |
| 21/05/2026 | 0.90p | 0.92p | 0.85p | 0.90p | 2087105 |
| 20/05/2026 | 0.85p | 0.93p | 0.80p | 0.90p | 3171786 |
| 19/05/2026 | 0.90p | 1.00p | 0.80p | 0.85p | 2312639 |
| 18/05/2026 | 0.90p | 1.00p | 0.80p | 0.90p | 3014106 |
| 15/05/2026 | 0.90p | 1.00p | 0.86p | 0.90p | 88688 |
| 14/05/2026 | 0.95p | 1.00p | 0.83p | 0.90p | 4513755 |
| 13/05/2026 | 1.00p | 1.10p | 0.90p | 0.95p | 2155616 |
| 12/05/2026 | 1.00p | 1.06p | 0.91p | 1.00p | 6186719 |
| 11/05/2026 | 1.00p | 1.10p | 0.90p | 1.00p | 3339715 |
| 08/05/2026 | 0.95p | 1.08p | 0.90p | 1.00p | 2565083 |
| 07/05/2026 | 0.85p | 1.00p | 0.85p | 0.95p | 3706458 |
| 06/05/2026 | 0.88p | 0.95p | 0.85p | 0.88p | 4547078 |
| 05/05/2026 | 0.85p | 0.90p | 0.80p | 0.88p | 2929406 |
| 01/05/2026 | 0.85p | 0.90p | 0.80p | 0.85p | 1359212 |
| 30/04/2026 | 0.88p | 0.95p | 0.80p | 0.85p | 1626031 |
| 29/04/2026 | 0.85p | 0.95p | 0.80p | 0.88p | 1431121 |
| 28/04/2026 | 0.93p | 0.95p | 0.80p | 0.85p | 1429266 |
| 27/04/2026 | 1.00p | 1.10p | 0.90p | 0.93p | 1946172 |
| 24/04/2026 | 1.00p | 1.10p | 0.93p | 1.00p | 1834239 |
| 23/04/2026 | 1.00p | 1.10p | 0.90p | 1.00p | 785712 |
| 22/04/2026 | 1.00p | 1.10p | 0.90p | 1.06p | 1286414 |
| 21/04/2026 | 1.00p | 1.10p | 0.90p | 1.00p | 1108125 |
| 20/04/2026 | 1.00p | 1.10p | 0.90p | 1.00p | 2053539 |
| 17/04/2026 | 1.00p | 1.04p | 0.90p | 1.00p | 2003268 |
| 16/04/2026 | 0.95p | 1.10p | 0.90p | 1.05p | 1762479 |
| 15/04/2026 | 1.00p | 1.10p | 0.90p | 0.95p | 5179924 |
| 14/04/2026 | 1.00p | 1.10p | 0.90p | 0.98p | 637789 |
| 13/04/2026 | 0.95p | 1.00p | 0.90p | 1.00p | 5296835 |
| 10/04/2026 | 0.95p | 1.00p | 0.90p | 0.95p | 1249237 |
| 09/04/2026 | 0.95p | 1.00p | 0.90p | 0.95p | 1072026 |
| 08/04/2026 | 1.00p | 1.00p | 0.90p | 0.95p | 3977384 |
| 07/04/2026 | 0.95p | 1.10p | 0.90p | 1.00p | 6925592 |
| 02/04/2026 | 0.80p | 1.00p | 0.80p | 0.95p | 15424327 |
| 01/04/2026 | 0.78p | 0.85p | 0.75p | 0.80p | 2920926 |
| 31/03/2026 | 0.75p | 0.85p | 0.70p | 0.78p | 4836329 |
| 30/03/2026 | 0.78p | 0.85p | 0.70p | 0.78p | 1039765 |
| 27/03/2026 | 0.88p | 0.90p | 0.70p | 0.83p | 7751685 |
| 26/03/2026 | 0.90p | 0.95p | 0.85p | 0.88p | 5402085 |
| 25/03/2026 | 0.90p | 0.95p | 0.85p | 0.90p | 4676671 |
| 24/03/2026 | 0.88p | 0.95p | 0.80p | 0.90p | 3465710 |
| 23/03/2026 | 0.90p | 0.95p | 0.75p | 0.88p | 4640251 |
| 20/03/2026 | 0.90p | 0.96p | 0.85p | 0.93p | 4797180 |
| 19/03/2026 | 1.05p | 1.10p | 0.85p | 0.90p | 8449416 |
| 18/03/2026 | 0.98p | 1.10p | 0.90p | 1.05p | 4894180 |
| 17/03/2026 | 0.98p | 1.05p | 0.90p | 0.98p | 3353867 |
| 16/03/2026 | 1.10p | 1.20p | 0.92p | 0.98p | 2039263 |
| 13/03/2026 | 1.10p | 1.20p | 1.00p | 1.10p | 1084156 |
| 12/03/2026 | 1.10p | 1.20p | 1.00p | 1.10p | 1382897 |
| 11/03/2026 | 1.10p | 1.20p | 1.00p | 1.10p | 1651265 |
| 10/03/2026 | 1.00p | 1.20p | 0.90p | 1.10p | 4975903 |
| 09/03/2026 | 1.15p | 1.20p | 0.90p | 1.00p | 4023855 |
| 06/03/2026 | 1.20p | 1.30p | 1.00p | 1.15p | 9680244 |
| 05/03/2026 | 1.10p | 1.30p | 1.03p | 1.20p | 7049510 |
| 04/03/2026 | 1.03p | 1.18p | 0.95p | 1.10p | 2878370 |
| 03/03/2026 | 1.10p | 1.20p | 0.93p | 1.03p | 5905074 |
| 02/03/2026 | 1.20p | 1.30p | 1.03p | 1.10p | 4834405 |
| 27/02/2026 | 1.10p | 1.29p | 1.00p | 1.20p | 15348295 |
| 26/02/2026 | 1.05p | 1.20p | 0.96p | 0.96p | 6519752 |
| 25/02/2026 | 1.00p | 1.15p | 1.00p | 1.09p | 16290136 |
| 24/02/2026 | 1.03p | 1.10p | 0.90p | 0.92p | 5165839 |
| 23/02/2026 | 1.05p | 1.10p | 0.95p | 1.03p | 4711857 |
| 20/02/2026 | 1.08p | 1.15p | 1.00p | 1.05p | 2546352 |
| 19/02/2026 | 1.05p | 1.15p | 0.95p | 1.08p | 3575509 |
| 18/02/2026 | 1.03p | 1.15p | 0.95p | 1.05p | 11600457 |
| 17/02/2026 | 0.93p | 1.20p | 0.90p | 1.03p | 34818312 |
| 16/02/2026 | 0.85p | 1.00p | 0.77p | 0.93p | 11399562 |
| 13/02/2026 | 0.85p | 0.92p | 0.80p | 0.85p | 4760926 |
| 12/02/2026 | 0.90p | 0.95p | 0.80p | 0.85p | 5669635 |
| 11/02/2026 | 0.93p | 0.95p | 0.86p | 0.90p | 4360062 |
| 10/02/2026 | 0.95p | 1.00p | 0.90p | 0.93p | 5259587 |
| 09/02/2026 | 0.95p | 1.00p | 0.90p | 0.95p | 2686200 |
| 06/02/2026 | 0.95p | 1.00p | 0.90p | 0.95p | 3547063 |
| 05/02/2026 | 0.95p | 1.10p | 0.90p | 0.95p | 12521890 |
| 04/02/2026 | 0.95p | 1.00p | 0.80p | 0.95p | 17762412 |
| 03/02/2026 | 0.80p | 1.10p | 0.73p | 0.95p | 58669308 |
| 02/02/2026 | 0.80p | 0.90p | 0.70p | 0.80p | 5293654 |
| 30/01/2026 | 0.85p | 0.90p | 0.80p | 0.85p | 1921560 |
*Close Price adjusted for both dividends and splits