Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/04/2013 26.00p 27.70p 26.00p 27.00p 94070
22/04/2013 28.00p 28.00p 24.00p 26.00p 109959
19/04/2013 28.00p 28.68p 26.00p 28.00p 82082
18/04/2013 29.00p 29.00p 28.00p 28.00p 4793
17/04/2013 29.00p 29.00p 26.60p 29.00p 21088
16/04/2013 29.00p 29.28p 28.00p 29.00p 5069
15/04/2013 30.00p 30.70p 26.00p 29.00p 49876
12/04/2013 30.00p 30.00p 28.02p 30.00p 14000
11/04/2013 30.00p 30.00p 27.50p 30.00p 10322
10/04/2013 30.00p 31.50p 28.40p 30.00p 86900
09/04/2013 29.00p 30.50p 28.30p 30.00p 13593
08/04/2013 29.00p 31.00p 27.00p 29.00p 50854
05/04/2013 29.00p 30.20p 28.00p 29.00p 37920
04/04/2013 32.00p 32.00p 28.00p 29.00p 42819
03/04/2013 34.00p 34.00p 30.50p 32.00p 16177
02/04/2013 34.00p 34.00p 32.30p 34.00p 26593
28/03/2013 33.00p 36.00p 30.60p 34.00p 80270
27/03/2013 33.00p 33.90p 32.00p 33.00p 44047
26/03/2013 32.00p 33.30p 31.40p 33.00p 14929
25/03/2013 35.00p 36.00p 30.60p 32.00p 68238
22/03/2013 35.00p 36.00p 32.20p 35.00p 130360
21/03/2013 32.00p 43.00p 30.40p 35.00p 177859
20/03/2013 34.00p 34.20p 30.60p 32.00p 19663
19/03/2013 34.00p 34.60p 30.00p 34.00p 34820
18/03/2013 33.00p 35.00p 30.02p 34.00p 64882
15/03/2013 33.00p 33.00p 30.50p 33.00p 22615
14/03/2013 32.00p 34.80p 30.00p 33.00p 72478
13/03/2013 29.00p 39.20p 28.20p 32.00p 332048
12/03/2013 32.00p 32.00p 28.00p 29.00p 105549
11/03/2013 33.00p 33.00p 30.00p 32.00p 73354
08/03/2013 35.00p 35.00p 28.00p 33.00p 90294
07/03/2013 33.00p 37.40p 30.00p 35.00p 364746
06/03/2013 28.00p 39.50p 28.00p 33.00p 631358
05/03/2013 29.00p 29.80p 26.10p 28.00p 35286
04/03/2013 28.00p 30.16p 26.24p 29.00p 84826
01/03/2013 30.00p 30.00p 26.10p 28.00p 34067
28/02/2013 30.00p 30.00p 28.00p 30.00p 4953
27/02/2013 30.00p 30.00p 28.00p 29.00p 21544
26/02/2013 31.00p 31.00p 28.22p 30.00p 11167
25/02/2013 31.00p 31.90p 29.50p 31.00p 41867
22/02/2013 29.00p 31.00p 28.20p 31.00p 32813
21/02/2013 29.00p 29.80p 28.34p 29.00p 15782
20/02/2013 32.00p 32.00p 28.00p 29.00p 42800
19/02/2013 30.00p 32.00p 28.80p 32.00p 29439
18/02/2013 32.00p 34.20p 26.40p 30.00p 111284
15/02/2013 29.00p 39.40p 28.56p 32.00p 260759
14/02/2013 29.00p 30.00p 28.50p 29.00p 14832
13/02/2013 28.00p 30.00p 28.00p 29.00p 38000
12/02/2013 28.00p 30.28p 26.60p 28.00p 26024
11/02/2013 30.00p 30.00p 27.50p 28.00p 33132
08/02/2013 32.00p 34.00p 30.00p 30.00p 90383
07/02/2013 26.00p 34.00p 24.52p 32.00p 130233
06/02/2013 29.00p 29.40p 25.70p 26.00p 168839
05/02/2013 31.00p 31.00p 28.00p 29.00p 13135
04/02/2013 32.00p 32.00p 27.20p 31.00p 43211
01/02/2013 36.00p 36.00p 30.00p 32.00p 63019
31/01/2013 34.00p 38.00p 30.20p 36.00p 241589
30/01/2013 27.00p 41.00p 25.72p 34.00p 187815
29/01/2013 27.00p 28.00p 24.20p 27.00p 42484
28/01/2013 28.00p 28.00p 26.00p 27.00p 69325
25/01/2013 25.00p 30.00p 24.00p 28.00p 191844
24/01/2013 27.00p 27.00p 23.00p 26.00p 57297
23/01/2013 28.00p 28.00p 26.00p 27.00p 39373
22/01/2013 29.00p 29.00p 26.20p 28.00p 25989
21/01/2013 31.00p 31.00p 26.60p 29.00p 3726
18/01/2013 27.00p 35.00p 26.00p 31.00p 32206
17/01/2013 27.00p 28.00p 26.20p 27.00p 30946
16/01/2013 28.00p 28.40p 26.32p 27.00p 40534
15/01/2013 28.00p 29.68p 26.00p 28.00p 53490
14/01/2013 29.00p 29.40p 27.00p 28.00p 57647
11/01/2013 30.00p 30.00p 26.02p 29.00p 76390
10/01/2013 29.00p 30.70p 28.00p 30.00p 26814
09/01/2013 29.00p 29.40p 28.00p 29.00p 48659
08/01/2013 31.00p 31.20p 28.00p 29.00p 80903
07/01/2013 31.00p 32.14p 28.66p 31.00p 29618
04/01/2013 28.00p 32.98p 27.40p 31.00p 101289
03/01/2013 29.00p 29.70p 26.60p 28.00p 119526
02/01/2013 29.00p 29.70p 28.00p 29.00p 11255
31/12/2012 29.00p 29.00p 28.00p 29.00p 5464
28/12/2012 31.00p 31.00p 28.00p 29.00p 68165
27/12/2012 32.00p 33.20p 28.00p 31.00p 30711
24/12/2012 32.00p 33.80p 30.60p 32.00p 19828
21/12/2012 31.00p 32.00p 28.20p 31.00p 52009
20/12/2012 29.00p 31.00p 28.00p 31.00p 52732
19/12/2012 30.00p 30.00p 28.50p 29.00p 92204
18/12/2012 37.00p 37.00p 29.20p 30.00p 169044
17/12/2012 37.00p 50.00p 31.00p 35.00p 602078
14/12/2012 44.00p 49.90p 31.78p 37.00p 1124354
13/12/2012 24.00p 44.00p 22.00p 44.00p 1286392
12/12/2012 26.00p 26.00p 22.00p 24.00p 153309
11/12/2012 26.00p 28.00p 24.00p 26.00p 117829
10/12/2012 26.00p 26.00p 24.00p 26.00p 56727
07/12/2012 26.00p 26.50p 24.00p 26.00p 101085
06/12/2012 26.00p 26.78p 24.00p 26.00p 47111
05/12/2012 27.00p 27.08p 25.00p 26.00p 22539
04/12/2012 30.00p 30.00p 26.00p 27.00p 98314
03/12/2012 31.00p 31.96p 28.00p 30.00p 72711
30/11/2012 32.00p 32.00p 30.00p 31.00p 18513
29/11/2012 32.00p 33.00p 30.00p 32.00p 161231
28/11/2012 33.00p 33.90p 30.00p 32.00p 96937
27/11/2012 32.00p 37.90p 31.00p 33.00p 331964
26/11/2012 31.00p 34.90p 30.00p 31.00p 87706
23/11/2012 34.00p 35.40p 30.00p 31.00p 133600
22/11/2012 34.00p 35.80p 32.40p 34.00p 31486
21/11/2012 34.00p 36.00p 32.00p 34.00p 72935
20/11/2012 34.00p 36.00p 32.00p 34.00p 64185
19/11/2012 33.00p 40.00p 32.00p 34.00p 145579
16/11/2012 35.00p 35.80p 30.00p 33.00p 104671
15/11/2012 38.00p 38.00p 32.00p 35.00p 180759
14/11/2012 41.00p 42.00p 34.00p 38.00p 139511
13/11/2012 42.00p 42.58p 36.00p 41.00p 49736
12/11/2012 46.00p 46.00p 38.00p 42.00p 102542
09/11/2012 45.00p 45.00p 41.00p 44.00p 34793
08/11/2012 45.00p 46.00p 44.00p 45.00p 100048
07/11/2012 46.00p 46.00p 42.00p 45.00p 68412
06/11/2012 46.00p 46.92p 44.40p 46.00p 33343
05/11/2012 46.00p 48.00p 44.20p 46.00p 47138
02/11/2012 49.00p 50.00p 44.00p 46.00p 75399
01/11/2012 46.00p 59.00p 42.00p 49.00p 147832
31/10/2012 48.00p 49.80p 46.00p 47.00p 48573
30/10/2012 52.00p 53.98p 45.00p 48.00p 93718
29/10/2012 46.00p 54.00p 46.00p 52.00p 115471
26/10/2012 46.00p 53.00p 42.00p 46.00p 109976
25/10/2012 46.00p 48.00p 44.00p 46.00p 31161
24/10/2012 45.00p 50.00p 44.80p 46.00p 20286
23/10/2012 48.00p 51.40p 42.40p 45.00p 13205
22/10/2012 46.00p 52.00p 42.00p 48.00p 79805
19/10/2012 49.00p 52.00p 46.00p 46.00p 22428
18/10/2012 45.00p 56.00p 45.00p 49.00p 88899
17/10/2012 48.00p 51.00p 41.00p 45.00p 111455
16/10/2012 50.00p 50.00p 44.80p 48.00p 89135
15/10/2012 50.00p 52.00p 46.00p 50.00p 67529
12/10/2012 52.00p 60.00p 46.00p 50.00p 207535
11/10/2012 45.00p 60.00p 42.00p 53.00p 276386
10/10/2012 50.00p 51.00p 40.00p 45.00p 172248
09/10/2012 50.00p 52.00p 48.84p 50.00p 69292
08/10/2012 52.00p 52.80p 48.00p 50.00p 44585
05/10/2012 54.00p 56.00p 50.20p 52.00p 72353
04/10/2012 57.00p 60.00p 50.00p 54.00p 40371
03/10/2012 57.00p 67.40p 52.20p 57.00p 167540
02/10/2012 50.00p 60.00p 48.00p 57.00p 60542
01/10/2012 51.00p 54.00p 46.00p 50.00p 78232
28/09/2012 60.00p 63.00p 46.20p 51.00p 129949
27/09/2012 58.00p 64.00p 50.00p 60.00p 175680
26/09/2012 66.00p 69.56p 60.00p 63.00p 86576
25/09/2012 68.00p 73.50p 60.00p 66.00p 247804
24/09/2012 67.00p 76.00p 60.00p 67.00p 334273
21/09/2012 49.00p 80.00p 48.80p 63.00p 661608
20/09/2012 40.00p 59.00p 39.40p 48.00p 315676
19/09/2012 39.00p 41.80p 36.80p 40.00p 61882
18/09/2012 34.00p 42.00p 33.20p 39.00p 70121
17/09/2012 39.00p 39.00p 30.40p 34.00p 80264
14/09/2012 32.00p 42.60p 28.00p 39.00p 247821
13/09/2012 31.00p 32.40p 26.40p 32.00p 63265
12/09/2012 31.00p 31.00p 26.00p 29.00p 32233
11/09/2012 31.00p 31.00p 30.00p 31.00p 20725
10/09/2012 37.00p 37.00p 30.20p 31.00p 41944
07/09/2012 37.00p 37.60p 34.40p 37.00p 8434
06/09/2012 37.00p 38.20p 35.00p 37.00p 39871
05/09/2012 38.00p 38.80p 34.20p 37.00p 19921
04/09/2012 41.00p 41.00p 36.40p 38.00p 8312
03/09/2012 41.00p 41.80p 36.80p 41.00p 7935
31/08/2012 38.00p 41.80p 36.00p 41.00p 42268
30/08/2012 43.00p 43.00p 34.20p 38.00p 81544
29/08/2012 47.00p 47.00p 36.40p 43.00p 96645
28/08/2012 53.00p 55.20p 40.00p 47.00p 96095
24/08/2012 23.00p 70.00p 23.00p 52.00p 505766
23/08/2012 85.00p 85.00p 74.54p 81.00p 0
22/08/2012 85.00p 85.00p 74.54p 81.00p 0
21/08/2012 85.00p 85.00p 74.54p 81.00p 0
20/08/2012 85.00p 85.00p 74.54p 81.00p 0
17/08/2012 85.00p 85.00p 74.54p 81.00p 0
16/08/2012 85.00p 85.00p 74.54p 81.00p 0
15/08/2012 85.00p 85.00p 74.54p 81.00p 0
14/08/2012 85.00p 85.00p 74.54p 81.00p 0
13/08/2012 85.00p 85.00p 74.54p 81.00p 0
10/08/2012 85.00p 85.00p 74.54p 81.00p 0
09/08/2012 85.00p 85.00p 74.54p 81.00p 0
08/08/2012 85.00p 85.00p 74.54p 81.00p 0
07/08/2012 85.00p 85.00p 74.54p 81.00p 0
06/08/2012 85.00p 85.00p 74.54p 81.00p 0
03/08/2012 85.00p 85.00p 74.54p 81.00p 0
02/08/2012 85.00p 85.00p 74.54p 81.00p 0
01/08/2012 85.00p 85.00p 74.54p 81.00p 0
31/07/2012 85.00p 85.00p 74.54p 81.00p 0
30/07/2012 85.00p 85.00p 74.54p 81.00p 0
27/07/2012 85.00p 85.00p 74.54p 81.00p 0
26/07/2012 85.00p 85.00p 74.54p 81.00p 0
25/07/2012 85.00p 85.00p 74.54p 81.00p 0
24/07/2012 85.00p 85.00p 74.54p 81.00p 0
23/07/2012 85.00p 85.00p 74.54p 81.00p 0
20/07/2012 85.00p 85.00p 74.54p 81.00p 0
19/07/2012 85.00p 85.00p 74.54p 81.00p 0
18/07/2012 85.00p 85.00p 74.54p 81.00p 0
17/07/2012 85.00p 85.00p 74.54p 81.00p 0
16/07/2012 85.00p 85.00p 74.54p 81.00p 0
13/07/2012 85.00p 85.00p 74.54p 81.00p 0
12/07/2012 85.00p 85.00p 74.54p 81.00p 0
11/07/2012 85.00p 85.00p 74.54p 81.00p 0
10/07/2012 85.00p 85.00p 74.54p 81.00p 0

*Close Price adjusted for both dividends and splits