Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/11/2014 28.00p 29.60p 26.00p 28.00p 37302
18/11/2014 30.00p 30.00p 28.00p 30.00p 26626
17/11/2014 30.00p 30.00p 28.50p 30.00p 40931
14/11/2014 30.00p 30.00p 28.50p 30.00p 13323
13/11/2014 30.00p 30.00p 28.60p 30.00p 1235
12/11/2014 30.00p 30.00p 28.20p 30.00p 4186
11/11/2014 30.00p 30.00p 28.40p 30.00p 8900
10/11/2014 30.00p 31.80p 28.40p 30.00p 13572
07/11/2014 30.00p 32.00p 28.00p 30.00p 12816
06/11/2014 30.00p 32.00p 28.60p 30.00p 14825
05/11/2014 30.00p 31.20p 28.40p 30.00p 42518
04/11/2014 29.00p 31.18p 28.00p 30.00p 74024
03/11/2014 30.00p 30.00p 27.00p 29.00p 13833
31/10/2014 30.00p 30.00p 28.00p 30.00p 5160
30/10/2014 30.00p 31.54p 28.00p 30.00p 57843
29/10/2014 30.00p 31.80p 29.92p 30.00p 8150
28/10/2014 31.00p 31.80p 29.92p 30.00p 5389
27/10/2014 31.00p 32.60p 29.92p 31.00p 31138
24/10/2014 32.00p 32.00p 30.00p 30.00p 12359
23/10/2014 32.00p 32.60p 30.00p 32.00p 37493
22/10/2014 32.00p 34.00p 31.00p 32.00p 29087
21/10/2014 33.00p 34.00p 30.00p 32.00p 77705
20/10/2014 35.00p 35.10p 30.66p 33.00p 13194
17/10/2014 35.00p 35.20p 32.00p 35.00p 8440
16/10/2014 35.00p 35.54p 29.00p 35.00p 68484
15/10/2014 35.00p 35.00p 34.00p 35.00p 17507
14/10/2014 36.00p 36.00p 34.60p 35.00p 17710
13/10/2014 36.00p 36.60p 34.60p 36.00p 555
10/10/2014 36.00p 37.80p 35.20p 36.00p 21567
09/10/2014 36.00p 38.00p 35.00p 36.00p 28874
08/10/2014 34.00p 38.00p 34.00p 36.00p 47135
07/10/2014 37.00p 37.00p 34.00p 34.00p 15830
06/10/2014 36.00p 42.00p 32.00p 37.00p 54544
03/10/2014 39.00p 39.00p 30.00p 36.00p 35172
02/10/2014 38.00p 41.00p 34.00p 39.00p 36581
01/10/2014 36.00p 36.00p 32.00p 34.00p 65415
30/09/2014 41.00p 41.00p 29.00p 36.00p 261523
29/09/2014 41.00p 48.00p 39.08p 41.00p 18750
26/09/2014 39.00p 45.00p 38.70p 41.00p 126201
25/09/2014 41.00p 42.42p 38.00p 39.00p 117948
24/09/2014 43.00p 43.40p 39.20p 41.00p 77956
23/09/2014 44.00p 45.36p 40.40p 43.00p 64228
22/09/2014 45.00p 46.00p 42.00p 44.00p 13875
19/09/2014 45.00p 46.44p 42.00p 45.00p 36727
18/09/2014 45.00p 46.70p 43.10p 45.00p 17911
17/09/2014 42.00p 47.90p 42.00p 45.00p 67213
16/09/2014 42.00p 44.00p 40.00p 42.00p 25971
15/09/2014 42.00p 44.00p 40.00p 42.00p 7602
12/09/2014 42.00p 44.00p 41.00p 42.00p 21359
11/09/2014 42.00p 44.00p 40.00p 42.00p 96012
10/09/2014 41.00p 42.90p 40.00p 42.00p 9001
09/09/2014 43.00p 43.00p 38.20p 41.00p 205129
08/09/2014 44.00p 45.00p 40.00p 43.00p 120210
05/09/2014 44.00p 44.32p 42.00p 44.00p 39611
04/09/2014 44.00p 44.76p 42.40p 44.00p 21566
03/09/2014 43.00p 45.04p 42.88p 44.00p 22789
02/09/2014 44.00p 45.30p 42.00p 43.00p 50331
01/09/2014 43.00p 45.60p 42.00p 44.00p 36960
29/08/2014 45.00p 47.40p 43.00p 43.00p 63033
28/08/2014 47.00p 49.00p 44.00p 45.00p 61120
27/08/2014 45.00p 50.00p 45.00p 47.00p 74564
26/08/2014 48.00p 48.00p 44.00p 45.00p 26597
22/08/2014 42.00p 50.00p 42.00p 42.00p 40895
21/08/2014 43.00p 44.00p 42.00p 42.00p 22165
20/08/2014 45.00p 46.90p 42.00p 43.00p 15658
19/08/2014 43.00p 46.90p 42.00p 45.00p 35365
18/08/2014 41.00p 42.00p 40.72p 42.00p 21030
15/08/2014 41.00p 43.00p 40.40p 41.00p 53949
14/08/2014 41.00p 41.50p 38.40p 41.00p 88012
13/08/2014 41.00p 41.48p 40.00p 41.00p 32525
12/08/2014 41.00p 41.60p 40.60p 41.00p 15063
11/08/2014 42.00p 42.00p 40.00p 41.00p 41945
08/08/2014 42.00p 42.40p 40.24p 42.00p 11402
07/08/2014 42.00p 44.00p 41.00p 42.00p 25860
06/08/2014 41.00p 44.00p 40.30p 42.00p 60082
05/08/2014 43.00p 43.00p 40.00p 41.00p 102504
04/08/2014 43.00p 43.00p 40.00p 43.00p 11758
01/08/2014 41.00p 43.00p 37.00p 43.00p 98218
31/07/2014 41.00p 41.10p 40.96p 41.00p 20470
30/07/2014 42.00p 42.00p 41.00p 41.00p 20156
29/07/2014 42.00p 42.80p 40.00p 42.00p 72987
28/07/2014 42.00p 43.00p 41.24p 42.00p 10189
25/07/2014 41.00p 43.00p 40.00p 42.00p 60460
24/07/2014 41.00p 41.90p 38.50p 41.00p 61181
23/07/2014 41.00p 42.00p 40.00p 41.00p 34000
22/07/2014 42.00p 42.00p 40.00p 41.00p 58855
21/07/2014 42.00p 42.30p 40.00p 42.00p 42224
18/07/2014 42.00p 42.60p 41.00p 42.00p 31227
17/07/2014 42.00p 50.00p 41.36p 42.00p 21407
16/07/2014 43.00p 50.00p 40.60p 42.00p 94358
15/07/2014 44.00p 44.80p 42.00p 43.00p 53495
14/07/2014 46.00p 46.00p 42.00p 44.00p 87191
11/07/2014 45.00p 46.50p 44.40p 46.00p 27006
10/07/2014 47.00p 47.00p 43.60p 45.00p 103947
09/07/2014 45.00p 45.50p 41.60p 44.00p 129744
08/07/2014 44.00p 45.40p 43.24p 45.00p 12285
07/07/2014 44.00p 45.92p 42.00p 44.00p 73869
04/07/2014 45.00p 45.30p 42.00p 44.00p 70967
03/07/2014 44.00p 45.90p 42.30p 45.00p 59080
02/07/2014 43.00p 50.00p 41.00p 44.00p 120501
01/07/2014 47.00p 47.00p 41.20p 42.00p 96576
30/06/2014 48.00p 54.00p 42.00p 47.00p 95666
27/06/2014 52.00p 52.00p 44.00p 47.00p 71173
26/06/2014 55.00p 56.60p 44.00p 52.00p 232746
25/06/2014 53.00p 60.00p 52.48p 55.00p 149580
24/06/2014 52.00p 54.00p 50.00p 53.00p 52281
23/06/2014 51.00p 53.96p 50.00p 52.00p 70122
20/06/2014 50.00p 53.80p 48.20p 51.00p 76973
19/06/2014 50.00p 52.56p 46.00p 50.00p 99870
18/06/2014 49.00p 51.10p 48.64p 50.00p 50933
17/06/2014 50.00p 52.60p 48.40p 49.00p 14080
16/06/2014 50.00p 52.80p 47.44p 50.00p 50692
13/06/2014 50.00p 51.80p 47.30p 50.00p 44552
12/06/2014 49.00p 51.80p 46.00p 50.00p 20671
11/06/2014 49.00p 53.80p 44.40p 49.00p 128536
10/06/2014 52.00p 52.00p 46.40p 49.00p 29722
09/06/2014 54.00p 54.00p 48.00p 52.00p 63870
06/06/2014 55.00p 55.00p 47.20p 54.00p 118182
05/06/2014 49.00p 60.00p 49.00p 55.00p 101662
04/06/2014 52.00p 54.00p 45.00p 49.00p 81022
03/06/2014 45.00p 54.00p 42.60p 47.00p 216739
02/06/2014 45.00p 46.60p 42.40p 43.00p 67224
30/05/2014 45.00p 46.90p 42.00p 45.00p 80789
29/05/2014 45.00p 46.80p 40.00p 45.00p 53422
28/05/2014 43.00p 46.80p 38.00p 45.00p 19178
27/05/2014 44.00p 46.00p 42.10p 43.00p 25054
23/05/2014 45.00p 46.80p 42.00p 44.00p 55254
22/05/2014 44.00p 51.20p 42.00p 45.00p 123643
21/05/2014 41.00p 47.00p 40.14p 44.00p 58901
20/05/2014 41.00p 41.00p 40.20p 41.00p 131
19/05/2014 41.00p 42.80p 40.20p 41.00p 17378
16/05/2014 41.00p 41.80p 39.00p 41.00p 11169
15/05/2014 40.00p 42.00p 39.98p 41.00p 42950
14/05/2014 41.00p 41.20p 39.20p 40.00p 54380
13/05/2014 41.00p 43.98p 39.50p 41.00p 18978
12/05/2014 42.00p 48.00p 38.00p 48.00p 48603
09/05/2014 42.00p 48.00p 38.00p 48.00p 37834
08/05/2014 41.00p 42.00p 38.20p 42.00p 17962
07/05/2014 41.00p 41.00p 38.60p 41.00p 12640
06/05/2014 43.00p 43.00p 38.00p 41.00p 52231
02/05/2014 41.00p 43.00p 40.00p 43.00p 9863
01/05/2014 43.00p 43.00p 40.00p 41.00p 33936
30/04/2014 45.00p 52.00p 41.20p 44.00p 28301
29/04/2014 41.00p 45.70p 41.00p 45.00p 28712
28/04/2014 42.00p 43.20p 40.00p 41.00p 101045
25/04/2014 46.00p 46.00p 41.00p 42.00p 26734
24/04/2014 46.00p 46.00p 44.00p 46.00p 34194
23/04/2014 46.00p 46.10p 44.00p 46.00p 10399
22/04/2014 46.00p 46.70p 44.20p 46.00p 24080
17/04/2014 47.00p 47.00p 44.02p 46.00p 34061
16/04/2014 45.00p 47.00p 44.02p 47.00p 29812
15/04/2014 47.00p 47.00p 44.00p 47.00p 28353
14/04/2014 44.00p 47.40p 43.00p 47.00p 98608
11/04/2014 45.00p 45.78p 42.00p 44.00p 53868
10/04/2014 47.00p 54.00p 44.60p 54.00p 19303
09/04/2014 47.00p 54.00p 44.00p 54.00p 250641
08/04/2014 41.00p 46.00p 40.00p 44.00p 88545
07/04/2014 42.00p 42.60p 40.40p 41.00p 129090
04/04/2014 42.00p 43.80p 40.00p 42.00p 94908
03/04/2014 42.00p 50.00p 41.00p 50.00p 60316
02/04/2014 44.00p 44.00p 40.54p 42.00p 81020
01/04/2014 44.00p 44.00p 42.00p 44.00p 26596
31/03/2014 45.00p 46.00p 43.10p 44.00p 16297
28/03/2014 45.00p 52.00p 43.10p 52.00p 12674
27/03/2014 45.00p 46.80p 44.02p 45.00p 664
26/03/2014 45.00p 47.98p 42.60p 45.00p 37931
25/03/2014 44.00p 46.80p 43.20p 45.00p 19899
24/03/2014 46.00p 46.00p 43.10p 44.00p 7962
21/03/2014 46.00p 46.00p 42.60p 46.00p 11803
20/03/2014 46.00p 47.40p 42.00p 46.00p 47474
19/03/2014 46.00p 50.00p 42.00p 46.00p 46651
18/03/2014 45.00p 47.50p 43.20p 46.00p 19167
17/03/2014 48.00p 50.00p 45.00p 50.00p 21989
14/03/2014 48.00p 48.40p 46.00p 48.00p 26213
13/03/2014 47.00p 48.60p 46.00p 48.00p 28200
12/03/2014 47.00p 47.80p 46.00p 47.00p 6549
11/03/2014 48.00p 48.00p 44.00p 47.00p 86464
10/03/2014 51.00p 52.00p 44.00p 48.00p 71079
07/03/2014 51.00p 51.00p 48.80p 51.00p 8537
06/03/2014 51.00p 53.80p 48.02p 51.00p 10802
05/03/2014 48.00p 52.80p 48.00p 51.00p 45828
04/03/2014 48.00p 48.44p 47.00p 48.00p 44055
03/03/2014 52.00p 52.00p 43.70p 48.00p 943090
28/02/2014 52.00p 52.00p 50.00p 52.00p 54231
27/02/2014 53.00p 53.00p 50.00p 52.00p 15491
26/02/2014 51.00p 53.28p 50.50p 53.00p 13255
25/02/2014 55.00p 58.00p 50.40p 51.00p 18228
24/02/2014 55.00p 59.40p 53.76p 55.00p 31624
21/02/2014 48.00p 59.50p 48.00p 55.00p 57357
20/02/2014 53.00p 53.00p 47.00p 48.00p 38240
19/02/2014 54.00p 54.00p 50.50p 53.00p 8963
18/02/2014 54.00p 54.00p 52.60p 54.00p 4663
17/02/2014 56.00p 56.00p 52.00p 54.00p 16436
14/02/2014 52.00p 56.00p 50.00p 56.00p 34619
13/02/2014 50.00p 54.80p 50.00p 52.00p 5974
12/02/2014 51.00p 54.00p 49.80p 50.00p 13826
11/02/2014 52.00p 54.40p 50.00p 51.00p 8462
10/02/2014 52.00p 55.00p 49.00p 52.00p 16513
07/02/2014 49.00p 55.20p 46.44p 52.00p 63524
06/02/2014 53.00p 53.00p 46.30p 48.00p 38144

*Close Price adjusted for both dividends and splits