Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/09/2011 255.00p 261.00p 250.00p 250.00p 26045
20/09/2011 255.00p 269.80p 250.00p 255.00p 81044
19/09/2011 275.00p 275.00p 240.00p 255.00p 91709
16/09/2011 290.00p 290.00p 260.00p 275.00p 126748
15/09/2011 285.00p 298.24p 275.00p 290.00p 70490
14/09/2011 305.00p 308.00p 280.00p 290.00p 46468
13/09/2011 300.00p 320.00p 290.00p 300.00p 65596
12/09/2011 300.00p 320.00p 292.00p 300.00p 24211
09/09/2011 305.00p 305.00p 290.00p 300.00p 25606
08/09/2011 305.00p 315.00p 272.00p 305.00p 34405
07/09/2011 315.00p 315.00p 300.00p 315.00p 7113
06/09/2011 325.00p 335.00p 280.00p 315.00p 12401
05/09/2011 335.00p 340.00p 310.00p 325.00p 5054
02/09/2011 330.00p 335.00p 314.00p 335.00p 17727
01/09/2011 315.00p 345.00p 308.06p 340.00p 29170
31/08/2011 320.00p 338.00p 312.60p 315.00p 73355
30/08/2011 345.00p 345.00p 301.20p 320.00p 76593
26/08/2011 300.00p 535.00p 300.00p 345.00p 256896
25/08/2011 0.00p 535.00p 530.00p 530.00p 0
24/08/2011 0.00p 535.00p 530.00p 530.00p 0
23/08/2011 0.00p 535.00p 530.00p 530.00p 0
22/08/2011 0.00p 535.00p 530.00p 530.00p 0
19/08/2011 0.00p 535.00p 530.00p 530.00p 0
18/08/2011 0.00p 535.00p 530.00p 530.00p 0
17/08/2011 0.00p 535.00p 530.00p 530.00p 0
16/08/2011 0.00p 535.00p 530.00p 530.00p 0
15/08/2011 0.00p 535.00p 530.00p 530.00p 0
12/08/2011 0.00p 535.00p 530.00p 530.00p 0
11/08/2011 0.00p 535.00p 530.00p 530.00p 0
10/08/2011 530.00p 535.00p 530.00p 530.00p 0
09/08/2011 530.00p 535.00p 530.00p 530.00p 0
08/08/2011 530.00p 535.00p 530.00p 530.00p 0
05/08/2011 530.00p 535.00p 530.00p 530.00p 0
04/08/2011 530.00p 535.00p 530.00p 530.00p 0
03/08/2011 0.00p 535.00p 530.00p 530.00p 0
02/08/2011 0.00p 535.00p 530.00p 530.00p 0
01/08/2011 0.00p 530.00p 530.00p 530.00p 0
29/07/2011 530.00p 535.00p 530.00p 530.00p 0
28/07/2011 530.00p 535.00p 530.00p 530.00p 0
27/07/2011 530.00p 535.00p 530.00p 530.00p 0
26/07/2011 530.00p 535.00p 530.00p 530.00p 0
25/07/2011 530.00p 535.00p 530.00p 530.00p 0
22/07/2011 530.00p 535.00p 530.00p 530.00p 0
21/07/2011 530.00p 535.00p 530.00p 530.00p 0
20/07/2011 530.00p 535.00p 530.00p 530.00p 0
19/07/2011 530.00p 535.00p 530.00p 530.00p 0
18/07/2011 530.00p 535.00p 530.00p 530.00p 0
15/07/2011 530.00p 535.00p 530.00p 530.00p 0
14/07/2011 530.00p 535.00p 530.00p 530.00p 0
13/07/2011 530.00p 535.00p 530.00p 530.00p 0
12/07/2011 530.00p 535.00p 530.00p 530.00p 0
11/07/2011 530.00p 535.00p 530.00p 530.00p 0
08/07/2011 530.00p 535.00p 530.00p 530.00p 0
07/07/2011 540.00p 550.00p 510.00p 530.00p 0
06/07/2011 540.00p 550.00p 510.00p 530.00p 0
05/07/2011 540.00p 550.00p 510.00p 530.00p 0
04/07/2011 540.00p 550.00p 510.00p 530.00p 0
01/07/2011 540.00p 550.00p 510.00p 530.00p 0
30/06/2011 540.00p 550.00p 510.00p 530.00p 0
29/06/2011 540.00p 550.00p 510.00p 530.00p 0
28/06/2011 540.00p 550.00p 510.00p 530.00p 0
27/06/2011 540.00p 550.00p 510.00p 530.00p 0
24/06/2011 540.00p 550.00p 510.00p 530.00p 0
23/06/2011 540.00p 550.00p 510.00p 530.00p 0
22/06/2011 540.00p 550.00p 510.00p 530.00p 0
21/06/2011 540.00p 550.00p 510.00p 530.00p 0
20/06/2011 540.00p 550.00p 510.00p 535.00p 8163
17/06/2011 540.00p 564.00p 525.00p 540.00p 2696
16/06/2011 570.00p 576.00p 450.00p 540.00p 11732
15/06/2011 580.00p 580.00p 550.00p 570.00p 4537
14/06/2011 600.00p 600.00p 580.00p 580.00p 4583
13/06/2011 635.00p 635.00p 580.00p 600.00p 9851
10/06/2011 585.00p 645.00p 585.00p 635.00p 5649
09/06/2011 610.00p 636.00p 580.00p 585.00p 8655
08/06/2011 615.00p 690.00p 610.00p 610.00p 26583
07/06/2011 545.00p 646.00p 545.00p 615.00p 43295
06/06/2011 590.00p 592.00p 518.00p 545.00p 11661
03/06/2011 500.00p 618.00p 480.00p 590.00p 12763
02/06/2011 505.00p 505.00p 460.00p 480.00p 36594
01/06/2011 505.00p 505.00p 450.00p 505.00p 7171
31/05/2011 525.00p 525.00p 480.00p 505.00p 14196
27/05/2011 530.00p 530.00p 500.00p 525.00p 22382
26/05/2011 550.00p 550.00p 510.00p 530.00p 31903
25/05/2011 580.00p 605.60p 535.00p 550.00p 15229
24/05/2011 600.00p 600.00p 526.00p 550.00p 37095
23/05/2011 610.00p 610.00p 575.00p 600.00p 11081
20/05/2011 615.00p 650.00p 589.60p 610.00p 22281
19/05/2011 620.00p 624.00p 600.00p 610.00p 11850
18/05/2011 620.00p 620.00p 575.00p 620.00p 16568
17/05/2011 635.00p 635.00p 591.60p 620.00p 11542
16/05/2011 650.00p 690.00p 614.20p 635.00p 10133
13/05/2011 710.00p 710.00p 600.00p 650.00p 18487
12/05/2011 705.00p 730.00p 610.00p 710.00p 29827
11/05/2011 700.00p 708.00p 680.00p 705.00p 2995
10/05/2011 700.00p 746.00p 682.60p 700.00p 13466
09/05/2011 730.00p 754.00p 680.00p 700.00p 12257
06/05/2011 750.00p 753.00p 688.40p 730.00p 14880
05/05/2011 760.00p 767.46p 730.00p 750.00p 3230
04/05/2011 775.00p 792.00p 730.00p 760.00p 12746
03/05/2011 785.00p 795.40p 740.00p 760.00p 5780
28/04/2011 785.00p 818.20p 770.00p 785.00p 7231
27/04/2011 790.00p 797.20p 760.00p 785.00p 8875
26/04/2011 770.00p 830.00p 770.00p 790.00p 26339
21/04/2011 730.00p 790.00p 712.00p 770.00p 11274
20/04/2011 735.00p 740.00p 690.00p 730.00p 14916
19/04/2011 750.00p 750.00p 702.60p 735.00p 15935
18/04/2011 775.00p 775.00p 720.40p 750.00p 9069
15/04/2011 765.00p 780.00p 702.00p 775.00p 11708
14/04/2011 775.00p 780.00p 724.20p 765.00p 11643
13/04/2011 760.00p 776.00p 741.00p 775.00p 10071
12/04/2011 780.00p 791.20p 752.00p 760.00p 12027
11/04/2011 765.00p 796.00p 732.00p 780.00p 14806
08/04/2011 720.00p 796.00p 702.00p 765.00p 18094
07/04/2011 735.00p 735.00p 700.60p 720.00p 5580
06/04/2011 750.00p 750.00p 660.00p 735.00p 17121
05/04/2011 771.00p 774.00p 700.00p 735.00p 10617
04/04/2011 790.00p 790.00p 740.00p 771.00p 15868
01/04/2011 745.00p 800.00p 700.40p 790.00p 34138
31/03/2011 780.00p 780.00p 730.20p 745.00p 14220
30/03/2011 815.00p 818.70p 746.14p 780.00p 26456
29/03/2011 825.00p 827.40p 790.00p 810.00p 28218
28/03/2011 825.00p 850.00p 800.00p 825.00p 25639
25/03/2011 815.00p 828.00p 800.00p 820.00p 9905
24/03/2011 795.00p 858.00p 795.00p 815.00p 19362
23/03/2011 795.00p 849.00p 780.00p 795.00p 30971
22/03/2011 805.00p 840.00p 780.00p 785.00p 21754
21/03/2011 815.00p 825.40p 790.00p 805.00p 39371
18/03/2011 805.00p 834.80p 750.00p 815.00p 31537
17/03/2011 810.00p 850.00p 770.00p 805.00p 26276
16/03/2011 810.00p 835.00p 740.00p 810.00p 24824
15/03/2011 825.00p 840.00p 704.80p 810.00p 24551
14/03/2011 785.00p 846.60p 780.00p 830.00p 19751
11/03/2011 790.00p 800.00p 765.00p 785.00p 27128
10/03/2011 800.00p 860.00p 772.00p 790.00p 31537
09/03/2011 790.00p 876.00p 750.00p 800.00p 60602
08/03/2011 795.00p 810.00p 720.00p 785.00p 34573
07/03/2011 785.00p 830.00p 772.60p 795.00p 43592
04/03/2011 765.00p 840.00p 760.00p 785.00p 32974
03/03/2011 690.00p 780.00p 674.40p 765.00p 72553
02/03/2011 690.00p 710.00p 662.00p 690.00p 18521
01/03/2011 690.00p 694.00p 680.00p 690.00p 8528
28/02/2011 735.00p 760.00p 680.00p 690.00p 7244
25/02/2011 665.00p 750.00p 662.00p 735.00p 12116
24/02/2011 710.00p 713.20p 650.00p 665.00p 15184
23/02/2011 755.00p 753.50p 670.00p 710.00p 25266
22/02/2011 780.00p 814.00p 720.00p 755.00p 34033
21/02/2011 765.00p 790.00p 721.00p 770.00p 20130
18/02/2011 840.00p 830.00p 720.00p 765.00p 18980
17/02/2011 805.00p 880.00p 800.00p 840.00p 47273
16/02/2011 825.00p 819.00p 780.00p 805.00p 17161
15/02/2011 850.00p 890.00p 781.00p 825.00p 68501
14/02/2011 790.00p 900.00p 778.70p 850.00p 109966
11/02/2011 649.80p 810.00p 640.40p 790.00p 119510
10/02/2011 660.40p 670.60p 649.60p 650.00p 10779
09/02/2011 672.00p 678.00p 660.00p 670.00p 24586
08/02/2011 680.00p 690.00p 670.00p 675.00p 26902
07/02/2011 708.00p 708.00p 680.00p 685.00p 13785
04/02/2011 703.00p 712.00p 700.00p 710.00p 10887
03/02/2011 722.00p 722.00p 690.00p 710.00p 16556
02/02/2011 721.00p 750.00p 720.00p 725.00p 41468
01/02/2011 690.00p 776.00p 690.00p 715.00p 95496
31/01/2011 690.00p 710.00p 660.00p 690.00p 33740
28/01/2011 715.00p 715.00p 660.90p 685.00p 18519
27/01/2011 740.00p 752.00p 700.00p 715.00p 23618
26/01/2011 750.00p 784.00p 730.00p 740.00p 45267
25/01/2011 800.00p 808.00p 724.00p 755.00p 39563
24/01/2011 755.00p 860.00p 735.00p 795.00p 158422
21/01/2011 685.00p 772.00p 650.00p 755.00p 81158
20/01/2011 675.00p 740.00p 664.00p 685.00p 72549
19/01/2011 680.00p 695.00p 660.00p 675.00p 23533
18/01/2011 685.00p 715.00p 620.00p 680.00p 43994
17/01/2011 720.00p 730.00p 641.10p 685.00p 32147
14/01/2011 772.00p 784.00p 680.00p 710.00p 43944
13/01/2011 855.80p 855.80p 770.00p 780.00p 33859
12/01/2011 860.00p 860.00p 824.00p 850.00p 31352
11/01/2011 848.80p 880.00p 820.00p 845.00p 32690
10/01/2011 855.00p 870.00p 820.00p 830.00p 34025
07/01/2011 820.00p 890.00p 811.60p 855.00p 36657
06/01/2011 885.00p 898.00p 820.00p 830.00p 24930
05/01/2011 905.00p 913.98p 830.00p 885.00p 76168
04/01/2011 810.00p 1,010.00p 782.00p 905.00p 130887
31/12/2010 850.00p 896.70p 760.00p 810.00p 48022
30/12/2010 900.00p 1,100.00p 780.00p 850.00p 189972
29/12/2010 635.00p 918.00p 635.00p 890.00p 96844
24/12/2010 610.00p 680.00p 600.00p 635.00p 18829
23/12/2010 615.00p 644.00p 590.00p 610.00p 28602
22/12/2010 660.00p 696.00p 570.00p 615.00p 44794
21/12/2010 525.00p 680.00p 517.20p 620.00p 62689
20/12/2010 495.00p 530.00p 495.00p 525.00p 14212
17/12/2010 445.00p 536.40p 444.00p 495.00p 26322
16/12/2010 445.00p 483.80p 435.10p 445.00p 3256
15/12/2010 480.00p 487.80p 420.00p 445.00p 22587
14/12/2010 500.00p 520.00p 460.00p 480.00p 30727
13/12/2010 430.00p 530.00p 430.00p 500.00p 93587
10/12/2010 350.00p 480.00p 344.00p 425.00p 118468
09/12/2010 350.00p 356.00p 320.00p 350.00p 12247
08/12/2010 350.00p 361.00p 330.00p 350.00p 17991
07/12/2010 330.00p 370.00p 320.00p 350.00p 17633
06/12/2010 360.00p 370.00p 300.00p 330.00p 13078
03/12/2010 330.00p 390.00p 310.00p 360.00p 15196

*Close Price adjusted for both dividends and splits