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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Xtract Resources (XTR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/04/2017 | 4.00p | 4.08p | 3.50p | 3.50p | 1290704 |
| 03/04/2017 | 3.50p | 4.20p | 3.50p | 4.00p | 2346936 |
| 31/03/2017 | 3.50p | 3.88p | 3.42p | 3.50p | 1547239 |
| 30/03/2017 | 3.50p | 4.38p | 3.00p | 3.50p | 1906904 |
| 29/03/2017 | 4.00p | 4.10p | 3.44p | 3.50p | 3443899 |
| 28/03/2017 | 3.50p | 4.30p | 3.00p | 4.00p | 4860398 |
| 27/03/2017 | 3.50p | 4.00p | 3.50p | 3.50p | 1121230 |
| 24/03/2017 | 3.50p | 3.78p | 3.40p | 3.50p | 2288202 |
| 23/03/2017 | 3.50p | 3.80p | 3.00p | 3.50p | 1865026 |
| 22/03/2017 | 3.50p | 3.82p | 3.00p | 3.50p | 3243127 |
| 21/03/2017 | 3.50p | 3.90p | 3.00p | 3.50p | 5552292 |
| 20/03/2017 | 3.50p | 3.98p | 3.50p | 3.50p | 2940364 |
| 17/03/2017 | 3.50p | 4.00p | 3.50p | 3.50p | 3447844 |
| 16/03/2017 | 4.00p | 4.18p | 3.50p | 3.50p | 1750360 |
| 15/03/2017 | 4.00p | 4.18p | 3.24p | 4.00p | 2240075 |
| 14/03/2017 | 4.00p | 4.38p | 3.00p | 4.00p | 7551004 |
| 13/03/2017 | 4.50p | 6.00p | 3.00p | 4.00p | 8853864 |
| 10/03/2017 | 4.50p | 5.38p | 4.50p | 4.50p | 6278035 |
| 09/03/2017 | 4.50p | 5.00p | 4.00p | 4.50p | 2465956 |
| 08/03/2017 | 4.50p | 4.98p | 4.20p | 4.50p | 3486906 |
| 07/03/2017 | 4.50p | 5.00p | 4.00p | 4.50p | 3848438 |
| 06/03/2017 | 4.50p | 5.30p | 4.40p | 4.50p | 5334564 |
| 03/03/2017 | 4.50p | 5.00p | 4.00p | 4.50p | 4702800 |
| 02/03/2017 | 5.00p | 5.38p | 4.30p | 4.50p | 14968065 |
| 01/03/2017 | 5.50p | 7.80p | 4.60p | 5.00p | 19653776 |
| 28/02/2017 | 4.50p | 6.00p | 4.10p | 5.50p | 8671894 |
| 27/02/2017 | 4.50p | 5.00p | 3.80p | 4.00p | 2415430 |
| 24/02/2017 | 4.50p | 5.30p | 4.02p | 4.50p | 5469158 |
| 23/02/2017 | 4.50p | 4.98p | 4.00p | 4.50p | 4945620 |
| 22/02/2017 | 4.50p | 4.88p | 4.20p | 4.50p | 2019983 |
| 21/02/2017 | 4.50p | 5.48p | 3.82p | 4.50p | 6679550 |
| 20/02/2017 | 4.50p | 4.80p | 3.80p | 4.50p | 7834928 |
| 17/02/2017 | 5.00p | 6.00p | 4.12p | 4.50p | 24552850 |
| 16/02/2017 | 8.50p | 11.28p | 3.50p | 4.50p | 41564112 |
| 15/02/2017 | 6.00p | 9.00p | 6.00p | 8.00p | 7922059 |
| 14/02/2017 | 5.50p | 7.60p | 5.50p | 6.00p | 7509335 |
| 13/02/2017 | 4.50p | 7.60p | 3.50p | 5.50p | 12850845 |
| 10/02/2017 | 3.50p | 4.50p | 3.30p | 4.50p | 4045443 |
| 09/02/2017 | 3.00p | 4.20p | 3.00p | 3.50p | 2994521 |
| 08/02/2017 | 3.00p | 3.20p | 2.80p | 3.00p | 519141 |
| 07/02/2017 | 3.50p | 3.50p | 2.90p | 3.00p | 1866481 |
| 06/02/2017 | 3.50p | 3.50p | 2.80p | 3.50p | 1097776 |
| 03/02/2017 | 2.50p | 3.50p | 2.50p | 3.50p | 2052178 |
| 02/02/2017 | 3.50p | 4.00p | 2.50p | 2.50p | 1892712 |
| 01/02/2017 | 3.50p | 3.50p | 3.00p | 3.50p | 602793 |
| 31/01/2017 | 3.00p | 3.50p | 2.90p | 3.50p | 830299 |
| 30/01/2017 | 3.50p | 3.50p | 2.40p | 3.00p | 1900648 |
| 27/01/2017 | 3.50p | 3.50p | 3.00p | 3.50p | 336817 |
| 26/01/2017 | 2.50p | 4.00p | 2.00p | 3.50p | 1139310 |
| 25/01/2017 | 3.50p | 3.50p | 2.50p | 2.50p | 912081 |
| 24/01/2017 | 3.50p | 3.50p | 3.00p | 3.50p | 289186 |
| 23/01/2017 | 3.50p | 3.50p | 3.00p | 3.50p | 209824 |
| 20/01/2017 | 3.50p | 3.50p | 2.82p | 3.50p | 385105 |
| 19/01/2017 | 3.50p | 3.50p | 3.00p | 3.50p | 527058 |
| 18/01/2017 | 2.50p | 3.50p | 2.50p | 3.50p | 973794 |
| 17/01/2017 | 3.50p | 3.50p | 3.00p | 3.50p | 851510 |
| 16/01/2017 | 3.50p | 3.50p | 2.62p | 3.50p | 2437627 |
| 13/01/2017 | 3.50p | 3.60p | 3.00p | 3.50p | 2638058 |
| 12/01/2017 | 3.50p | 3.88p | 3.20p | 3.50p | 703242 |
| 11/01/2017 | 3.50p | 4.00p | 3.40p | 3.50p | 588205 |
| 10/01/2017 | 3.50p | 3.80p | 3.32p | 3.50p | 548838 |
| 09/01/2017 | 3.50p | 3.80p | 3.50p | 3.50p | 772666 |
| 06/01/2017 | 3.50p | 3.95p | 3.40p | 3.50p | 567425 |
| 05/01/2017 | 4.00p | 4.00p | 3.50p | 3.50p | 267115 |
| 04/01/2017 | 4.00p | 4.38p | 3.80p | 4.00p | 251768 |
| 03/01/2017 | 3.50p | 4.50p | 3.50p | 4.00p | 679687 |
| 30/12/2016 | 3.50p | 4.00p | 3.40p | 3.50p | 295834 |
| 29/12/2016 | 3.00p | 3.98p | 3.00p | 3.50p | 742753 |
| 28/12/2016 | 3.00p | 3.60p | 2.80p | 3.00p | 314675 |
| 23/12/2016 | 3.50p | 3.60p | 3.00p | 3.00p | 317477 |
| 22/12/2016 | 3.00p | 4.00p | 3.00p | 3.50p | 528555 |
| 21/12/2016 | 3.00p | 3.40p | 2.00p | 3.00p | 199605 |
| 20/12/2016 | 3.00p | 3.40p | 2.72p | 3.00p | 357672 |
| 19/12/2016 | 3.50p | 3.58p | 2.50p | 3.00p | 555764 |
| 16/12/2016 | 3.50p | 3.58p | 2.00p | 3.50p | 3467858 |
| 15/12/2016 | 3.50p | 3.80p | 2.02p | 3.50p | 4170854 |
| 14/12/2016 | 3.50p | 3.62p | 2.20p | 3.50p | 2623332 |
| 13/12/2016 | 4.50p | 4.50p | 3.62p | 4.00p | 283880 |
| 12/12/2016 | 4.00p | 4.58p | 3.80p | 4.50p | 1705010 |
| 09/12/2016 | 4.50p | 4.60p | 4.00p | 4.50p | 1186068 |
| 08/12/2016 | 3.50p | 4.60p | 3.50p | 4.50p | 822844 |
| 07/12/2016 | 4.00p | 4.20p | 3.50p | 3.50p | 940863 |
| 06/12/2016 | 4.50p | 4.50p | 3.62p | 4.00p | 497529 |
| 05/12/2016 | 4.00p | 4.70p | 3.84p | 4.50p | 1182780 |
| 02/12/2016 | 4.00p | 4.40p | 3.80p | 4.00p | 203393 |
| 01/12/2016 | 4.50p | 4.50p | 3.80p | 4.00p | 1261068 |
| 30/11/2016 | 4.50p | 4.80p | 4.07p | 4.50p | 261817 |
| 29/11/2016 | 4.50p | 4.80p | 4.20p | 4.50p | 179026 |
| 28/11/2016 | 4.50p | 5.00p | 4.46p | 4.50p | 444247 |
| 25/11/2016 | 4.50p | 5.00p | 4.46p | 4.50p | 308784 |
| 24/11/2016 | 4.50p | 4.90p | 4.42p | 4.50p | 170396 |
| 23/11/2016 | 5.00p | 5.20p | 4.50p | 4.50p | 496797 |
| 22/11/2016 | 4.50p | 5.40p | 4.50p | 5.00p | 748159 |
| 21/11/2016 | 4.50p | 5.00p | 4.50p | 4.50p | 430861 |
| 18/11/2016 | 5.00p | 6.00p | 4.50p | 4.50p | 897420 |
| 17/11/2016 | 5.00p | 6.40p | 4.60p | 5.00p | 2110460 |
| 16/11/2016 | 5.00p | 5.40p | 4.60p | 5.00p | 232248 |
| 15/11/2016 | 5.00p | 5.40p | 4.50p | 5.00p | 637816 |
| 14/11/2016 | 5.00p | 5.20p | 4.60p | 5.00p | 397385 |
| 11/11/2016 | 5.00p | 5.28p | 4.84p | 5.00p | 135790 |
| 10/11/2016 | 5.00p | 6.00p | 4.70p | 5.00p | 459019 |
| 09/11/2016 | 5.50p | 5.50p | 4.00p | 5.00p | 528157 |
| 08/11/2016 | 5.50p | 5.50p | 5.00p | 5.50p | 143389 |
| 07/11/2016 | 5.00p | 5.54p | 4.60p | 5.50p | 403886 |
| 04/11/2016 | 5.50p | 5.98p | 4.62p | 5.00p | 489866 |
| 03/11/2016 | 6.00p | 6.00p | 4.80p | 5.50p | 1383126 |
| 02/11/2016 | 6.00p | 6.60p | 5.60p | 6.50p | 445346 |
| 01/11/2016 | 6.50p | 6.60p | 5.60p | 6.00p | 739536 |
| 31/10/2016 | 6.00p | 8.00p | 5.82p | 6.50p | 1841819 |
| 28/10/2016 | 5.00p | 6.38p | 4.82p | 6.00p | 1387927 |
| 27/10/2016 | 5.50p | 6.00p | 4.50p | 5.00p | 982710 |
| 26/10/2016 | 4.50p | 5.60p | 4.50p | 5.50p | 1139264 |
| 25/10/2016 | 5.00p | 5.00p | 4.20p | 4.50p | 409093 |
| 24/10/2016 | 4.50p | 5.38p | 4.20p | 5.00p | 559994 |
| 21/10/2016 | 5.00p | 5.20p | 4.00p | 4.50p | 388938 |
| 20/10/2016 | 5.00p | 6.00p | 4.60p | 5.00p | 312954 |
| 19/10/2016 | 4.50p | 5.40p | 4.00p | 5.00p | 4217146 |
| 18/10/2016 | 4.50p | 5.00p | 4.00p | 4.50p | 527840 |
| 17/10/2016 | 4.50p | 4.98p | 4.00p | 4.50p | 1093416 |
| 14/10/2016 | 4.50p | 5.00p | 4.40p | 4.50p | 386249 |
| 13/10/2016 | 4.50p | 4.90p | 4.27p | 4.50p | 678322 |
| 12/10/2016 | 5.50p | 5.50p | 4.50p | 4.50p | 434366 |
| 11/10/2016 | 5.50p | 6.00p | 4.00p | 5.50p | 1028499 |
| 10/10/2016 | 5.50p | 6.18p | 5.00p | 5.50p | 667433 |
| 07/10/2016 | 5.00p | 6.00p | 5.00p | 5.50p | 433767 |
| 06/10/2016 | 5.50p | 6.00p | 4.80p | 5.00p | 1114882 |
| 05/10/2016 | 5.50p | 5.60p | 5.00p | 5.50p | 240380 |
| 04/10/2016 | 5.50p | 5.80p | 4.82p | 5.50p | 1395569 |
| 03/10/2016 | 5.50p | 5.80p | 5.00p | 5.50p | 761716 |
| 30/09/2016 | 5.00p | 8.00p | 4.60p | 5.50p | 2730026 |
| 29/09/2016 | 6.50p | 6.80p | 5.40p | 6.00p | 654855 |
| 28/09/2016 | 6.50p | 6.80p | 5.56p | 6.50p | 1127999 |
| 27/09/2016 | 7.00p | 7.60p | 6.02p | 6.50p | 1503072 |
| 26/09/2016 | 6.50p | 8.00p | 6.32p | 7.00p | 1578658 |
| 23/09/2016 | 5.50p | 7.40p | 4.40p | 6.50p | 3961260 |
| 22/09/2016 | 6.50p | 7.00p | 5.00p | 5.50p | 8446632 |
| 21/09/2016 | 8.50p | 9.00p | 7.20p | 8.00p | 2504208 |
| 20/09/2016 | 9.00p | 9.28p | 8.00p | 8.50p | 4695203 |
| 19/09/2016 | 9.00p | 9.98p | 8.00p | 9.00p | 2094418 |
| 16/09/2016 | 9.00p | 9.40p | 8.40p | 9.00p | 904588 |
| 15/09/2016 | 9.50p | 10.00p | 8.70p | 9.00p | 1286878 |
| 14/09/2016 | 10.00p | 10.60p | 9.00p | 9.50p | 1433420 |
| 13/09/2016 | 10.00p | 11.98p | 9.00p | 10.00p | 3705015 |
| 12/09/2016 | 10.50p | 10.70p | 9.00p | 10.00p | 1079449 |
| 09/09/2016 | 10.50p | 11.00p | 10.00p | 10.50p | 1051710 |
| 08/09/2016 | 9.50p | 10.60p | 9.50p | 10.50p | 760501 |
| 07/09/2016 | 9.50p | 10.90p | 9.00p | 9.50p | 1031139 |
| 06/09/2016 | 10.50p | 10.50p | 9.22p | 9.50p | 845767 |
| 05/09/2016 | 10.50p | 10.78p | 10.00p | 10.50p | 569054 |
| 02/09/2016 | 10.00p | 10.98p | 9.80p | 10.50p | 776523 |
| 01/09/2016 | 10.00p | 10.90p | 9.50p | 10.00p | 792786 |
| 31/08/2016 | 10.00p | 11.00p | 8.62p | 10.00p | 911445 |
| 30/08/2016 | 8.50p | 9.60p | 8.40p | 9.00p | 667885 |
| 26/08/2016 | 8.50p | 9.00p | 7.22p | 8.50p | 1995338 |
| 25/08/2016 | 9.50p | 9.60p | 8.50p | 8.50p | 944049 |
| 24/08/2016 | 9.50p | 10.00p | 9.20p | 9.50p | 498956 |
| 23/08/2016 | 9.50p | 10.50p | 9.40p | 9.50p | 582273 |
| 22/08/2016 | 10.00p | 10.00p | 8.62p | 9.50p | 1209121 |
| 19/08/2016 | 10.00p | 11.00p | 9.64p | 10.00p | 548281 |
| 18/08/2016 | 10.00p | 11.00p | 9.20p | 10.00p | 832357 |
| 17/08/2016 | 8.00p | 12.00p | 7.50p | 10.00p | 3052882 |
| 16/08/2016 | 11.50p | 12.40p | 11.20p | 12.00p | 690963 |
| 15/08/2016 | 12.00p | 13.00p | 11.20p | 11.50p | 942892 |
| 12/08/2016 | 11.50p | 13.00p | 11.42p | 12.00p | 2875396 |
| 11/08/2016 | 11.00p | 12.00p | 10.60p | 11.50p | 1716690 |
| 10/08/2016 | 11.50p | 11.80p | 11.02p | 11.50p | 266458 |
| 09/08/2016 | 11.50p | 12.00p | 11.00p | 11.50p | 695250 |
| 08/08/2016 | 12.00p | 12.60p | 11.42p | 11.50p | 510078 |
| 05/08/2016 | 11.50p | 12.38p | 11.30p | 12.00p | 389767 |
| 04/08/2016 | 12.00p | 12.20p | 11.20p | 11.50p | 362548 |
| 03/08/2016 | 11.50p | 12.60p | 11.50p | 12.00p | 567373 |
| 02/08/2016 | 11.50p | 11.98p | 11.30p | 11.50p | 603733 |
| 01/08/2016 | 12.50p | 12.50p | 11.32p | 11.50p | 855981 |
| 29/07/2016 | 12.00p | 14.00p | 12.00p | 12.50p | 884403 |
| 28/07/2016 | 12.00p | 13.00p | 11.32p | 12.00p | 968252 |
| 27/07/2016 | 12.00p | 12.80p | 11.22p | 12.00p | 786481 |
| 26/07/2016 | 11.00p | 12.90p | 10.40p | 12.00p | 1409088 |
| 25/07/2016 | 11.50p | 12.00p | 10.20p | 11.00p | 1063546 |
| 22/07/2016 | 12.50p | 12.76p | 11.10p | 11.50p | 2646423 |
| 21/07/2016 | 12.50p | 14.00p | 12.22p | 12.50p | 2082656 |
| 20/07/2016 | 14.00p | 15.00p | 10.40p | 12.50p | 8332610 |
| 19/07/2016 | 18.50p | 20.80p | 18.00p | 19.50p | 3008787 |
| 18/07/2016 | 19.00p | 19.00p | 17.40p | 18.50p | 497624 |
| 15/07/2016 | 19.00p | 19.70p | 18.20p | 19.00p | 644636 |
| 14/07/2016 | 20.00p | 20.40p | 18.80p | 19.00p | 564948 |
| 13/07/2016 | 19.50p | 21.00p | 19.20p | 20.00p | 1630028 |
| 12/07/2016 | 19.50p | 20.60p | 19.20p | 20.00p | 665784 |
| 11/07/2016 | 20.50p | 22.00p | 19.20p | 19.50p | 487619 |
| 08/07/2016 | 19.00p | 22.80p | 19.00p | 20.50p | 1028826 |
| 07/07/2016 | 19.50p | 20.00p | 18.80p | 19.00p | 428445 |
| 06/07/2016 | 19.50p | 21.00p | 19.32p | 19.50p | 335093 |
| 05/07/2016 | 21.00p | 21.00p | 19.20p | 19.50p | 287768 |
| 04/07/2016 | 21.00p | 22.00p | 20.00p | 21.00p | 273965 |
| 01/07/2016 | 19.50p | 22.00p | 19.20p | 21.00p | 360657 |
| 30/06/2016 | 19.50p | 23.00p | 18.52p | 19.50p | 994907 |
| 29/06/2016 | 19.50p | 20.98p | 19.50p | 19.50p | 233513 |
| 28/06/2016 | 20.50p | 20.80p | 19.22p | 19.50p | 310113 |
| 27/06/2016 | 21.00p | 23.00p | 20.00p | 20.50p | 543602 |
| 24/06/2016 | 17.50p | 21.00p | 16.40p | 21.00p | 634987 |
| 23/06/2016 | 21.00p | 21.40p | 19.40p | 19.50p | 626536 |
*Close Price adjusted for both dividends and splits