Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
02/12/2010 325.00p 334.00p 300.00p 330.00p 3041
01/12/2010 335.00p 360.00p 300.00p 325.00p 7747
30/11/2010 335.00p 365.60p 320.00p 335.00p 4813
29/11/2010 275.00p 400.00p 250.00p 335.00p 13010
26/11/2010 320.00p 320.00p 250.00p 275.00p 13307
25/11/2010 335.00p 335.00p 300.00p 320.00p 5416
24/11/2010 350.00p 350.00p 311.00p 335.00p 3147
23/11/2010 355.00p 365.80p 320.00p 350.00p 2731
22/11/2010 350.00p 362.00p 333.00p 355.00p 1200
19/11/2010 350.00p 368.00p 330.00p 350.00p 4460
18/11/2010 350.00p 370.00p 322.20p 350.00p 3931
17/11/2010 355.00p 355.00p 319.60p 350.00p 9273
16/11/2010 360.00p 370.00p 340.00p 355.00p 2547
15/11/2010 360.00p 369.60p 350.00p 360.00p 5232
12/11/2010 350.00p 376.00p 350.00p 360.00p 5871
11/11/2010 340.00p 368.00p 340.00p 350.00p 3133
10/11/2010 340.00p 370.00p 304.00p 340.00p 4335
09/11/2010 365.00p 380.00p 334.60p 340.00p 9137
08/11/2010 360.00p 365.00p 350.00p 365.00p 5156
05/11/2010 371.00p 371.00p 350.00p 360.00p 5279
04/11/2010 375.00p 375.00p 350.00p 371.00p 5075
03/11/2010 385.00p 390.00p 360.00p 375.00p 9914
02/11/2010 390.00p 420.00p 372.60p 385.00p 6238
01/11/2010 360.00p 430.00p 360.00p 390.00p 5198
29/10/2010 390.00p 393.40p 350.00p 360.00p 11019
28/10/2010 400.00p 414.00p 380.00p 390.00p 6594
27/10/2010 430.00p 443.00p 386.00p 400.00p 14046
26/10/2010 410.00p 444.00p 400.00p 435.00p 21336
25/10/2010 375.00p 428.60p 375.00p 410.00p 13268
22/10/2010 360.00p 400.00p 353.40p 375.00p 7466
21/10/2010 330.00p 376.00p 328.40p 360.00p 9581
20/10/2010 355.00p 362.00p 300.00p 330.00p 18842
19/10/2010 385.00p 385.00p 350.00p 350.00p 10473
18/10/2010 400.00p 420.00p 370.00p 385.00p 13407
15/10/2010 470.00p 475.00p 350.00p 400.00p 44446
14/10/2010 445.00p 510.00p 420.00p 470.00p 90581
13/10/2010 330.00p 470.00p 323.20p 400.00p 68574
12/10/2010 285.00p 367.00p 264.00p 330.00p 25783
11/10/2010 265.00p 305.00p 254.00p 285.00p 4010
08/10/2010 285.00p 285.00p 245.00p 265.00p 9675
07/10/2010 220.00p 296.00p 206.00p 275.00p 9145
06/10/2010 230.00p 235.60p 220.00p 220.00p 1885
05/10/2010 230.00p 236.00p 220.00p 230.00p 2368
04/10/2010 235.00p 235.80p 220.20p 230.00p 4403
01/10/2010 260.00p 260.00p 220.00p 235.00p 3718
30/09/2010 260.00p 279.00p 220.00p 260.00p 5016
29/09/2010 240.00p 260.00p 220.00p 260.00p 2496
28/09/2010 240.00p 240.00p 222.00p 240.00p 3121
27/09/2010 240.00p 260.00p 240.00p 240.00p 5496
24/09/2010 240.00p 250.00p 200.00p 240.00p 12499
23/09/2010 250.00p 250.00p 200.00p 240.00p 23412
22/09/2010 275.00p 275.00p 230.00p 250.00p 5471
21/09/2010 250.00p 320.00p 220.00p 275.00p 40103
20/09/2010 235.00p 235.00p 200.00p 235.00p 7349
17/09/2010 230.00p 235.00p 190.00p 235.00p 1468
16/09/2010 200.00p 230.00p 190.00p 230.00p 9169
15/09/2010 200.00p 206.00p 200.00p 200.00p 771
14/09/2010 200.00p 230.00p 170.00p 200.00p 4206
13/09/2010 225.00p 230.00p 200.00p 200.00p 5732
10/09/2010 225.00p 225.00p 200.00p 225.00p 340
09/09/2010 230.00p 230.00p 200.00p 225.00p 310
08/09/2010 230.00p 230.00p 200.20p 230.00p 50
07/09/2010 235.00p 235.00p 200.00p 230.00p 3000
06/09/2010 195.00p 235.00p 190.00p 235.00p 10464
03/09/2010 195.00p 200.00p 192.00p 195.00p 5516
02/09/2010 195.00p 199.90p 190.00p 195.00p 5317
01/09/2010 200.00p 205.00p 190.00p 195.00p 2503
31/08/2010 210.00p 210.00p 190.00p 200.00p 8523
27/08/2010 210.00p 210.00p 200.80p 210.00p 1341
26/08/2010 210.00p 214.00p 200.60p 210.00p 8817
25/08/2010 220.00p 220.00p 200.00p 210.00p 14748
24/08/2010 240.00p 245.00p 200.00p 220.00p 20784
23/08/2010 240.00p 244.00p 230.20p 240.00p 4441
20/08/2010 255.00p 260.00p 235.80p 240.00p 4240
19/08/2010 255.00p 255.00p 250.10p 255.00p 861
18/08/2010 255.00p 260.00p 250.10p 255.00p 2658
17/08/2010 255.00p 260.00p 250.00p 255.00p 8984
16/08/2010 255.00p 257.00p 250.00p 255.00p 5929
13/08/2010 235.00p 270.00p 233.00p 255.00p 3247
12/08/2010 245.00p 245.00p 230.00p 235.00p 7264
11/08/2010 240.00p 250.00p 220.00p 245.00p 22050
10/08/2010 270.00p 270.00p 250.00p 265.00p 10687
09/08/2010 255.00p 270.00p 250.00p 270.00p 12294
06/08/2010 275.00p 275.00p 250.00p 255.00p 7890
05/08/2010 275.00p 285.00p 270.00p 275.00p 1161
04/08/2010 310.00p 310.00p 254.80p 275.00p 10863
03/08/2010 310.00p 310.00p 280.00p 310.00p 5767
02/08/2010 310.00p 310.00p 300.00p 310.00p 7184
30/07/2010 310.00p 311.60p 280.00p 310.00p 13395
29/07/2010 325.00p 325.00p 300.00p 310.00p 5976
28/07/2010 335.00p 335.40p 310.00p 325.00p 4408
27/07/2010 375.00p 379.00p 320.00p 335.00p 15948
26/07/2010 320.00p 390.00p 320.00p 375.00p 24122
23/07/2010 300.00p 326.00p 296.00p 320.00p 16353
22/07/2010 315.00p 317.00p 295.00p 300.00p 2605
21/07/2010 305.00p 350.00p 305.00p 315.00p 5549
20/07/2010 315.00p 348.00p 284.90p 305.00p 8149
19/07/2010 315.00p 345.00p 305.00p 315.00p 1671
16/07/2010 265.00p 379.20p 265.00p 315.00p 17226
15/07/2010 265.00p 279.70p 250.00p 265.00p 5963
14/07/2010 270.00p 280.00p 262.00p 265.00p 3374
13/07/2010 265.00p 283.20p 259.20p 270.00p 7356
12/07/2010 290.00p 300.00p 250.00p 265.00p 16365
09/07/2010 250.00p 327.00p 245.00p 290.00p 46731
08/07/2010 260.00p 269.00p 235.00p 250.00p 15711
07/07/2010 230.00p 299.50p 230.00p 260.00p 17381
06/07/2010 190.00p 250.00p 190.00p 230.00p 21071
05/07/2010 240.00p 240.00p 240.00p 240.00p 1682
02/07/2010 240.00p 240.00p 220.00p 240.00p 1577
01/07/2010 245.00p 245.00p 220.00p 240.00p 574
30/06/2010 245.00p 260.00p 220.00p 245.00p 2097
29/06/2010 250.00p 260.00p 220.00p 245.00p 4247
28/06/2010 260.00p 260.00p 240.00p 250.00p 11861
25/06/2010 260.00p 290.00p 250.00p 260.00p 11125
24/06/2010 250.00p 270.00p 230.00p 250.00p 6706
23/06/2010 260.00p 260.00p 232.00p 250.00p 5330
22/06/2010 260.00p 268.00p 220.00p 260.00p 4007
21/06/2010 260.00p 278.40p 260.00p 260.00p 2059
18/06/2010 260.00p 268.60p 260.00p 260.00p 50
17/06/2010 255.00p 280.00p 234.00p 260.00p 2449
16/06/2010 255.00p 260.00p 236.00p 255.00p 1972
15/06/2010 250.00p 255.00p 222.00p 255.00p 882
14/06/2010 225.00p 267.60p 225.00p 250.00p 2593
11/06/2010 225.00p 237.60p 210.50p 225.00p 2772
10/06/2010 255.00p 255.00p 204.00p 225.00p 6852
09/06/2010 255.00p 269.00p 220.70p 255.00p 2320
08/06/2010 255.00p 290.00p 235.00p 255.00p 3715
07/06/2010 245.00p 260.00p 210.00p 260.00p 1317

*Close Price adjusted for both dividends and splits