Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/02/2010 480.00p 500.00p 458.50p 475.00p 7958
04/02/2010 510.00p 520.00p 470.00p 480.00p 4235
03/02/2010 510.00p 540.00p 485.00p 510.00p 1808
02/02/2010 495.00p 538.00p 475.40p 510.00p 8490
01/02/2010 495.00p 498.80p 454.00p 495.00p 3168
29/01/2010 520.00p 520.00p 472.60p 495.00p 339
28/01/2010 525.00p 537.00p 504.00p 525.00p 2381
27/01/2010 485.00p 549.50p 484.00p 525.00p 7336
26/01/2010 525.00p 525.00p 466.00p 485.00p 4341
25/01/2010 525.00p 530.00p 500.00p 525.00p 3811
22/01/2010 560.00p 560.00p 454.00p 525.00p 12760
21/01/2010 580.00p 581.40p 550.00p 560.00p 3449
20/01/2010 550.00p 642.00p 526.00p 580.00p 35197
19/01/2010 560.00p 560.00p 526.00p 550.00p 2068
18/01/2010 545.00p 560.00p 500.00p 560.00p 6782
15/01/2010 545.00p 580.00p 512.00p 545.00p 2157
14/01/2010 570.00p 590.00p 510.00p 545.00p 6811
13/01/2010 570.00p 600.00p 556.00p 570.00p 9235
12/01/2010 555.00p 590.00p 540.00p 570.00p 12544
11/01/2010 590.00p 607.40p 540.00p 555.00p 17883
08/01/2010 550.00p 630.00p 530.00p 590.00p 15710
07/01/2010 515.00p 586.20p 500.00p 550.00p 15994
06/01/2010 505.00p 540.00p 490.00p 490.00p 7337
05/01/2010 480.00p 560.00p 480.00p 505.00p 9041
04/01/2010 475.00p 500.00p 460.00p 480.00p 11091
31/12/2009 475.00p 500.00p 462.00p 475.00p 1627
30/12/2009 475.00p 500.00p 475.00p 475.00p 1076
29/12/2009 475.00p 500.00p 473.20p 475.00p 1124
24/12/2009 460.00p 500.00p 460.00p 475.00p 1040
23/12/2009 450.00p 460.00p 450.00p 460.00p 411
22/12/2009 455.00p 462.00p 443.40p 450.00p 6235
21/12/2009 480.00p 480.00p 446.00p 455.00p 3697
18/12/2009 455.00p 499.60p 440.00p 480.00p 9651
17/12/2009 460.00p 470.00p 442.20p 455.00p 10131
16/12/2009 465.00p 470.00p 440.00p 460.00p 3619
15/12/2009 485.00p 485.00p 445.00p 470.00p 5154
14/12/2009 445.00p 520.00p 445.00p 485.00p 13178
11/12/2009 430.00p 450.00p 420.00p 445.00p 9277
10/12/2009 415.00p 440.00p 400.00p 430.00p 11181
09/12/2009 465.00p 465.00p 400.00p 430.00p 8763
08/12/2009 455.00p 480.00p 442.00p 465.00p 3982
07/12/2009 475.00p 490.00p 414.00p 455.00p 10302
04/12/2009 480.00p 480.00p 460.00p 475.00p 3405
03/12/2009 472.00p 500.00p 460.00p 480.00p 9147
02/12/2009 500.00p 500.00p 440.00p 457.00p 14478
01/12/2009 535.00p 576.00p 454.00p 500.00p 14039
30/11/2009 500.00p 505.00p 470.20p 505.00p 7836
27/11/2009 465.00p 510.00p 455.00p 500.00p 19582
26/11/2009 510.00p 510.00p 450.00p 500.00p 11490
25/11/2009 510.00p 530.00p 500.00p 515.00p 12397
24/11/2009 530.00p 543.60p 520.00p 525.00p 9674
23/11/2009 565.00p 565.00p 485.00p 530.00p 37139
20/11/2009 595.00p 600.00p 510.00p 565.00p 20103
19/11/2009 590.00p 615.60p 583.20p 595.00p 7060
18/11/2009 635.00p 635.00p 580.00p 590.00p 15460
17/11/2009 640.00p 640.00p 561.00p 635.00p 15784
16/11/2009 715.00p 725.00p 600.20p 640.00p 23275
13/11/2009 730.00p 740.00p 687.60p 710.00p 11190
12/11/2009 685.00p 780.00p 626.60p 730.00p 31235
11/11/2009 635.00p 685.20p 625.00p 685.00p 16598
10/11/2009 625.00p 690.00p 625.00p 625.00p 7561
09/11/2009 655.00p 660.00p 575.00p 625.00p 22371
06/11/2009 880.00p 900.00p 540.00p 650.00p 76802
05/11/2009 890.00p 898.60p 860.00p 880.00p 10577
04/11/2009 920.00p 899.80p 860.00p 890.00p 16363
03/11/2009 940.00p 960.00p 890.00p 920.00p 4098
02/11/2009 885.00p 950.00p 870.00p 940.00p 9193
30/10/2009 880.00p 915.00p 880.00p 885.00p 28409
29/10/2009 850.00p 880.00p 840.00p 880.00p 15659
28/10/2009 900.00p 897.80p 839.00p 860.00p 13701
27/10/2009 930.00p 926.00p 870.60p 900.00p 9584
26/10/2009 960.00p 987.60p 890.00p 930.00p 13141
23/10/2009 930.00p 1,040.00p 942.00p 960.00p 24005
22/10/2009 910.00p 970.00p 880.00p 930.00p 12543
21/10/2009 840.00p 900.00p 832.00p 875.00p 16103
20/10/2009 825.00p 860.00p 792.00p 815.00p 36274
19/10/2009 790.00p 860.00p 786.00p 825.00p 14791
16/10/2009 810.00p 810.00p 785.00p 785.00p 4682
15/10/2009 785.00p 820.00p 754.00p 790.00p 17126
14/10/2009 800.00p 830.00p 769.60p 785.00p 14634
13/10/2009 800.00p 839.60p 770.80p 800.00p 8544
12/10/2009 750.00p 835.00p 735.00p 800.00p 24007
09/10/2009 730.00p 800.00p 740.00p 750.00p 7361
08/10/2009 750.00p 760.00p 720.00p 730.00p 14800
07/10/2009 750.00p 762.80p 720.00p 750.00p 7323
06/10/2009 715.00p 790.00p 671.80p 750.00p 29142
05/10/2009 725.00p 725.00p 710.00p 710.00p 10745
02/10/2009 765.00p 770.00p 670.80p 725.00p 20516
01/10/2009 725.00p 800.00p 728.00p 765.00p 37977
30/09/2009 695.00p 775.00p 670.00p 725.00p 27524
29/09/2009 720.00p 732.00p 663.60p 695.00p 8797
28/09/2009 750.00p 750.00p 720.00p 720.00p 4218
25/09/2009 770.00p 780.00p 720.00p 750.00p 12448
24/09/2009 790.00p 780.00p 740.00p 770.00p 4601
23/09/2009 750.00p 820.00p 750.00p 790.00p 25152
22/09/2009 765.00p 788.00p 730.00p 750.00p 19089
21/09/2009 770.00p 770.00p 740.00p 765.00p 27933

*Close Price adjusted for both dividends and splits