Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/02/2014 53.00p 53.00p 50.20p 53.00p 2829
04/02/2014 55.00p 55.04p 50.00p 53.00p 18209
03/02/2014 55.00p 55.58p 54.00p 55.00p 5994
31/01/2014 59.00p 59.00p 54.00p 55.00p 8658
30/01/2014 59.00p 61.50p 55.00p 59.00p 23370
29/01/2014 59.00p 61.50p 58.00p 59.00p 19128
28/01/2014 59.00p 62.40p 56.00p 59.00p 20815
27/01/2014 57.00p 60.00p 57.00p 59.00p 4856
24/01/2014 57.00p 60.00p 56.00p 57.00p 11191
23/01/2014 57.00p 59.80p 56.00p 57.00p 16473
22/01/2014 56.00p 58.00p 54.40p 57.00p 28578
21/01/2014 61.00p 61.00p 55.40p 56.00p 38790
20/01/2014 59.00p 65.00p 56.60p 61.00p 62611
17/01/2014 58.00p 62.30p 56.00p 59.00p 70996
16/01/2014 57.00p 60.00p 52.72p 57.00p 42601
15/01/2014 59.00p 60.00p 54.00p 57.00p 27633
14/01/2014 59.00p 64.00p 56.00p 59.00p 22072
13/01/2014 55.00p 62.38p 54.20p 59.00p 74027
10/01/2014 59.00p 59.70p 52.20p 55.00p 9860
09/01/2014 59.00p 60.30p 54.00p 59.00p 23992
08/01/2014 60.00p 62.00p 55.00p 59.00p 36144
07/01/2014 60.00p 60.90p 56.50p 60.00p 14805
06/01/2014 62.00p 63.00p 56.00p 60.00p 25666
03/01/2014 60.00p 63.20p 59.10p 62.00p 69957
02/01/2014 61.00p 62.00p 58.60p 60.00p 94006
31/12/2013 56.00p 64.00p 56.00p 62.00p 8450
30/12/2013 56.00p 60.00p 53.60p 56.00p 35098
27/12/2013 55.00p 60.00p 53.00p 56.00p 11556
24/12/2013 55.00p 57.76p 55.00p 55.00p 22815
23/12/2013 55.00p 59.80p 52.22p 55.00p 10284
20/12/2013 55.00p 59.80p 52.20p 55.00p 24455
19/12/2013 55.00p 59.80p 52.00p 55.00p 40575
18/12/2013 58.00p 61.80p 50.60p 55.00p 49480
17/12/2013 59.00p 63.80p 52.00p 52.00p 77339
16/12/2013 53.00p 67.00p 53.00p 59.00p 481483
13/12/2013 53.00p 55.98p 50.20p 53.00p 500053
12/12/2013 50.00p 54.30p 47.10p 52.00p 116300
11/12/2013 51.00p 51.00p 44.00p 44.00p 17601
10/12/2013 52.00p 52.00p 47.68p 51.00p 23002
09/12/2013 52.00p 53.00p 49.20p 52.00p 23288
06/12/2013 52.00p 54.00p 46.00p 46.00p 27798
05/12/2013 52.00p 53.90p 50.20p 52.00p 17719
04/12/2013 53.00p 55.60p 51.10p 52.00p 20103
03/12/2013 51.00p 56.00p 50.30p 53.00p 12096
02/12/2013 49.00p 55.80p 49.00p 51.00p 20517
29/11/2013 53.00p 53.00p 47.20p 49.00p 38570
28/11/2013 54.00p 54.80p 50.60p 53.00p 39839
27/11/2013 52.00p 65.98p 50.52p 54.00p 214869
26/11/2013 48.00p 55.00p 48.00p 52.00p 29350
25/11/2013 50.00p 52.00p 48.00p 48.00p 37017
22/11/2013 48.00p 54.00p 46.60p 50.00p 142243
21/11/2013 48.00p 48.20p 46.50p 48.00p 11336
20/11/2013 47.00p 53.80p 46.00p 48.00p 169892
19/11/2013 47.00p 47.56p 44.40p 47.00p 25448
18/11/2013 47.00p 48.80p 44.00p 47.00p 67294
15/11/2013 48.00p 49.00p 44.20p 47.00p 99704
14/11/2013 43.00p 48.00p 40.00p 48.00p 84411
13/11/2013 45.00p 45.00p 37.00p 43.00p 138597
12/11/2013 45.00p 47.00p 42.50p 45.00p 56632
11/11/2013 45.00p 45.60p 42.42p 45.00p 28655
08/11/2013 45.00p 45.00p 42.40p 45.00p 10578
07/11/2013 45.00p 45.00p 42.00p 45.00p 47304
06/11/2013 45.00p 45.00p 42.00p 45.00p 19617
05/11/2013 45.00p 45.54p 42.00p 45.00p 126075
04/11/2013 45.00p 46.32p 42.00p 45.00p 33759
01/11/2013 46.00p 47.30p 44.00p 46.00p 59814
31/10/2013 47.00p 47.70p 42.40p 46.00p 27497
30/10/2013 45.00p 49.00p 45.00p 47.00p 31072
29/10/2013 45.00p 45.50p 44.06p 45.00p 14468
28/10/2013 47.00p 47.00p 42.64p 45.00p 14989
25/10/2013 47.00p 47.00p 44.30p 47.00p 18023
24/10/2013 50.00p 50.00p 44.00p 47.00p 32666
23/10/2013 49.00p 50.40p 46.00p 50.00p 47378
22/10/2013 48.00p 50.40p 47.40p 49.00p 15797
21/10/2013 47.00p 50.00p 46.70p 48.00p 28716
18/10/2013 50.00p 51.06p 44.62p 47.00p 50064
17/10/2013 48.00p 57.80p 46.00p 48.00p 61401
16/10/2013 48.00p 49.40p 46.40p 48.00p 17956
15/10/2013 50.00p 50.00p 47.20p 48.00p 14055
14/10/2013 50.00p 50.80p 47.00p 50.00p 3984
11/10/2013 50.00p 50.00p 47.00p 50.00p 1193
10/10/2013 47.00p 50.00p 45.38p 50.00p 20518
09/10/2013 47.00p 54.00p 44.92p 54.00p 42523
08/10/2013 46.00p 47.20p 44.40p 47.00p 15381
07/10/2013 48.00p 48.00p 44.20p 46.00p 33732
04/10/2013 50.00p 50.00p 46.02p 48.00p 25514
03/10/2013 48.00p 50.00p 46.00p 50.00p 77757
02/10/2013 48.00p 48.50p 45.14p 48.00p 53618
01/10/2013 50.00p 50.00p 45.00p 48.00p 23208
30/09/2013 48.00p 52.60p 46.00p 50.00p 51254
27/09/2013 47.00p 49.58p 45.10p 47.00p 18541
26/09/2013 47.00p 49.40p 44.00p 47.00p 47897
25/09/2013 51.00p 51.00p 42.00p 47.00p 95331
24/09/2013 51.00p 51.00p 46.00p 51.00p 4327
23/09/2013 51.00p 51.00p 46.36p 51.00p 13965
20/09/2013 48.00p 51.00p 46.20p 51.00p 8176
19/09/2013 51.00p 51.00p 46.32p 48.00p 36891
18/09/2013 51.00p 54.00p 46.00p 51.00p 33546
17/09/2013 51.00p 52.00p 46.22p 51.00p 9745
16/09/2013 52.00p 52.00p 46.60p 51.00p 24866
13/09/2013 52.00p 52.00p 50.00p 52.00p 6027
12/09/2013 55.00p 55.00p 50.30p 52.00p 13332
11/09/2013 53.00p 58.00p 50.20p 53.00p 47490
10/09/2013 52.00p 55.00p 50.00p 53.00p 29326
09/09/2013 55.00p 55.00p 46.00p 51.00p 56311
06/09/2013 50.00p 55.40p 48.20p 55.00p 43573
05/09/2013 51.00p 52.30p 48.00p 50.00p 43583
04/09/2013 48.00p 51.00p 47.40p 51.00p 18828
03/09/2013 45.00p 51.00p 45.00p 48.00p 43682
02/09/2013 46.00p 47.60p 45.00p 45.00p 34300
30/08/2013 48.00p 48.00p 43.20p 46.00p 33252
29/08/2013 51.00p 51.00p 41.60p 48.00p 68033
28/08/2013 51.00p 52.78p 46.00p 51.00p 33640
27/08/2013 45.00p 55.00p 41.60p 51.00p 102969
23/08/2013 49.00p 50.00p 42.00p 45.00p 67073
22/08/2013 48.00p 52.80p 44.20p 49.00p 73809
21/08/2013 51.00p 51.00p 46.00p 48.00p 18393
20/08/2013 51.00p 51.98p 46.00p 51.00p 41994
19/08/2013 52.00p 54.00p 49.00p 51.00p 25747
16/08/2013 55.00p 55.80p 48.00p 52.00p 55326
15/08/2013 47.00p 57.50p 46.80p 55.00p 89245
14/08/2013 48.00p 49.20p 45.72p 47.00p 29381
13/08/2013 46.00p 53.90p 46.00p 48.00p 70725
12/08/2013 46.00p 48.00p 42.90p 46.00p 25779
09/08/2013 46.00p 46.80p 42.64p 46.00p 34409
08/08/2013 46.00p 46.86p 45.00p 46.00p 7803
07/08/2013 46.00p 49.00p 42.00p 44.00p 27185
06/08/2013 50.00p 50.00p 42.00p 46.00p 46090
05/08/2013 49.00p 50.40p 46.00p 50.00p 16043
02/08/2013 45.00p 52.00p 45.00p 49.00p 50801
01/08/2013 51.00p 51.00p 42.20p 45.00p 71405
31/07/2013 51.00p 51.00p 48.00p 51.00p 16962
30/07/2013 51.00p 52.80p 48.00p 51.00p 11907
29/07/2013 51.00p 51.00p 46.60p 51.00p 0
26/07/2013 51.00p 51.00p 46.60p 51.00p 65702
25/07/2013 51.00p 51.00p 48.40p 51.00p 6476
24/07/2013 51.00p 51.00p 48.20p 51.00p 5216
23/07/2013 51.00p 53.60p 49.00p 51.00p 6754
22/07/2013 49.00p 53.60p 48.00p 51.00p 36913
19/07/2013 51.00p 51.00p 47.10p 49.00p 24812
18/07/2013 49.00p 51.00p 46.10p 51.00p 42398
17/07/2013 52.00p 52.00p 47.00p 52.00p 14913
16/07/2013 54.00p 54.00p 50.00p 52.00p 10940
15/07/2013 55.00p 55.00p 50.00p 54.00p 38077
12/07/2013 55.00p 56.00p 54.00p 55.00p 19167
11/07/2013 58.00p 58.00p 54.00p 55.00p 48572
10/07/2013 62.00p 68.80p 56.02p 58.00p 168068
09/07/2013 59.00p 60.00p 56.00p 58.00p 46775
08/07/2013 57.00p 63.00p 57.00p 59.00p 60104
05/07/2013 57.00p 62.80p 56.20p 57.00p 106105
04/07/2013 47.00p 63.20p 47.00p 57.00p 208504
03/07/2013 45.00p 49.40p 43.60p 47.00p 16095
02/07/2013 46.00p 46.00p 42.00p 45.00p 41722
01/07/2013 47.00p 48.00p 40.02p 46.00p 46411
28/06/2013 49.00p 52.00p 40.00p 52.00p 152676
27/06/2013 55.00p 55.00p 48.00p 49.00p 53090
26/06/2013 55.00p 55.90p 48.20p 55.00p 48060
25/06/2013 59.00p 60.60p 54.00p 55.00p 43178
24/06/2013 55.00p 63.50p 55.00p 58.00p 81591
21/06/2013 54.00p 60.20p 53.02p 55.00p 16773
20/06/2013 54.00p 57.80p 52.40p 54.00p 7318
19/06/2013 58.00p 58.00p 55.02p 56.00p 18052
18/06/2013 57.00p 59.00p 53.60p 58.00p 35610
17/06/2013 60.00p 61.50p 55.40p 59.00p 41708
14/06/2013 59.00p 65.50p 53.00p 60.00p 84355
13/06/2013 59.00p 64.00p 54.50p 59.00p 76112
12/06/2013 53.00p 67.80p 52.70p 59.00p 404902
11/06/2013 53.00p 54.48p 50.00p 53.00p 44694
10/06/2013 49.00p 61.90p 49.00p 53.00p 117902
07/06/2013 50.00p 50.00p 40.00p 49.00p 99886
06/06/2013 61.00p 61.00p 47.20p 50.00p 183983
05/06/2013 61.00p 77.60p 52.40p 58.00p 585875
04/06/2013 44.00p 69.80p 44.00p 65.00p 951712
03/06/2013 41.00p 47.40p 38.00p 44.00p 190742
31/05/2013 34.00p 47.40p 34.00p 38.00p 449586
30/05/2013 34.00p 35.30p 33.70p 34.00p 76162
29/05/2013 33.00p 36.00p 33.00p 34.00p 114771
28/05/2013 26.00p 40.00p 25.50p 36.00p 639154
24/05/2013 24.00p 29.00p 22.20p 26.00p 95983
23/05/2013 28.00p 29.60p 26.00p 28.00p 132011
22/05/2013 26.00p 33.30p 26.00p 28.00p 178881
21/05/2013 26.00p 27.68p 24.00p 26.00p 23211
20/05/2013 28.00p 28.00p 24.00p 26.00p 104684
17/05/2013 30.00p 31.06p 26.20p 28.00p 57280
16/05/2013 33.00p 36.80p 28.50p 30.00p 232933
15/05/2013 28.00p 35.60p 27.60p 33.00p 519276
14/05/2013 26.00p 34.90p 26.00p 28.00p 207259
13/05/2013 24.00p 26.80p 22.20p 26.00p 69614
10/05/2013 24.00p 24.00p 22.00p 24.00p 47063
09/05/2013 24.00p 24.00p 22.00p 24.00p 13258
08/05/2013 24.00p 24.00p 21.60p 24.00p 66987
07/05/2013 23.00p 24.60p 22.00p 24.00p 40962
03/05/2013 24.00p 24.70p 22.20p 23.00p 42273
02/05/2013 24.00p 24.54p 23.00p 24.00p 17363
01/05/2013 25.00p 25.10p 23.00p 24.00p 53847
30/04/2013 25.00p 26.00p 24.00p 25.00p 16206
29/04/2013 26.00p 26.60p 24.40p 25.00p 24649
26/04/2013 26.00p 27.00p 24.00p 26.00p 54656
25/04/2013 27.00p 27.00p 24.06p 26.00p 82248
24/04/2013 27.00p 27.00p 24.70p 27.00p 25319

*Close Price adjusted for both dividends and splits