Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/12/2021 4.60p 6.00p 4.50p 5.75p 10621200
08/12/2021 4.55p 4.72p 4.46p 4.60p 1117703
07/12/2021 4.80p 4.85p 4.40p 4.55p 2749037
06/12/2021 4.85p 4.90p 4.70p 4.80p 1664708
03/12/2021 4.80p 5.00p 4.72p 4.85p 2012752
02/12/2021 4.85p 5.00p 4.70p 4.91p 1232641
01/12/2021 4.70p 5.00p 4.68p 4.80p 2085329
30/11/2021 4.80p 4.92p 4.63p 4.70p 1747699
29/11/2021 4.75p 4.85p 4.60p 4.85p 3125748
26/11/2021 4.95p 5.00p 4.70p 4.85p 3132313
25/11/2021 4.95p 5.00p 4.90p 4.95p 1868998
24/11/2021 5.20p 5.30p 4.83p 4.95p 5508623
23/11/2021 5.20p 5.30p 5.10p 5.20p 496179
22/11/2021 5.40p 5.50p 5.20p 5.25p 1201054
19/11/2021 5.60p 5.60p 5.20p 5.40p 4562456
18/11/2021 5.75p 5.76p 5.50p 5.60p 1608802
17/11/2021 5.75p 5.83p 5.60p 5.75p 1798745
16/11/2021 5.95p 5.98p 5.60p 5.90p 2185010
15/11/2021 5.85p 6.00p 5.70p 5.95p 2917018
12/11/2021 5.60p 6.00p 5.60p 5.85p 6031183
11/11/2021 5.65p 5.75p 5.50p 5.60p 2925810
10/11/2021 5.85p 6.00p 5.55p 5.60p 5622211
09/11/2021 5.00p 5.97p 4.90p 5.90p 15567478
08/11/2021 5.00p 5.20p 4.80p 5.20p 2458303
05/11/2021 4.95p 5.10p 4.85p 5.10p 1607947
04/11/2021 5.00p 5.10p 4.80p 4.95p 2704853
03/11/2021 5.20p 5.30p 4.80p 5.00p 4228723
02/11/2021 5.25p 5.47p 5.10p 5.20p 5308972
01/11/2021 5.65p 5.70p 5.20p 5.40p 3728475
29/10/2021 5.95p 6.10p 5.63p 5.65p 6576521
28/10/2021 5.85p 6.00p 5.74p 5.85p 2410775
27/10/2021 5.85p 5.97p 5.76p 5.85p 2572750
26/10/2021 5.90p 6.00p 5.70p 6.00p 3004205
25/10/2021 5.90p 6.05p 5.80p 5.90p 7543635
22/10/2021 5.70p 6.10p 5.60p 5.90p 12233204
21/10/2021 5.40p 5.80p 5.33p 5.70p 5995653
20/10/2021 5.20p 5.50p 5.10p 5.50p 4046104
19/10/2021 5.20p 5.30p 5.10p 5.20p 2616937
18/10/2021 5.20p 5.30p 5.10p 5.25p 5130964
15/10/2021 5.25p 5.50p 5.08p 5.20p 7424403
14/10/2021 5.05p 5.49p 5.02p 5.24p 9930414
13/10/2021 5.15p 5.30p 5.10p 5.25p 3894983
12/10/2021 5.10p 5.30p 5.00p 5.06p 5295850
11/10/2021 5.00p 5.50p 4.97p 5.14p 7603784
08/10/2021 4.75p 5.30p 4.70p 5.00p 11030435
07/10/2021 4.60p 4.75p 4.50p 4.70p 2586603
06/10/2021 4.60p 4.63p 4.40p 4.60p 3116516
05/10/2021 4.75p 4.89p 4.55p 4.60p 3017033
04/10/2021 4.40p 4.90p 4.40p 4.75p 7383566
01/10/2021 4.55p 4.70p 4.30p 4.42p 4386868
30/09/2021 4.23p 4.69p 4.20p 4.55p 7719123
29/09/2021 4.38p 4.43p 4.14p 4.23p 3892357
28/09/2021 4.40p 4.69p 4.29p 4.43p 9300636
27/09/2021 4.33p 4.50p 4.25p 4.40p 2710954
24/09/2021 4.20p 4.50p 4.20p 4.33p 4216259
23/09/2021 4.05p 4.30p 4.00p 4.20p 2996632
22/09/2021 3.95p 4.20p 3.95p 4.05p 3556418
21/09/2021 3.95p 4.18p 3.87p 3.95p 2002458
20/09/2021 4.10p 4.20p 3.80p 3.95p 2465099
17/09/2021 4.05p 4.21p 4.05p 4.10p 647805
16/09/2021 4.10p 4.33p 4.00p 4.05p 3971390
15/09/2021 3.95p 4.20p 3.86p 4.20p 3894234
14/09/2021 3.80p 3.98p 3.60p 3.85p 3791217
13/09/2021 3.65p 3.80p 3.60p 3.64p 2040304
10/09/2021 3.75p 3.80p 3.60p 3.65p 494822
09/09/2021 3.85p 3.85p 3.70p 3.75p 692159
08/09/2021 3.85p 3.87p 3.75p 3.85p 479808
07/09/2021 3.90p 4.00p 3.80p 3.85p 1795926
06/09/2021 3.85p 4.00p 3.75p 3.90p 1514094
03/09/2021 3.85p 3.90p 3.73p 3.90p 3530406
02/09/2021 3.80p 4.05p 3.71p 3.85p 3766663
01/09/2021 3.80p 3.82p 3.70p 3.80p 1667154
31/08/2021 3.70p 3.90p 3.61p 3.80p 2239606
27/08/2021 3.65p 3.80p 3.60p 3.70p 2902549
26/08/2021 3.80p 3.87p 3.60p 3.80p 4064190
25/08/2021 3.75p 3.84p 3.70p 3.80p 2913441
24/08/2021 3.70p 3.90p 3.60p 3.75p 6057869
23/08/2021 3.60p 3.80p 3.40p 3.50p 5117420
20/08/2021 3.65p 3.65p 3.41p 3.60p 1871865
19/08/2021 3.60p 3.75p 3.40p 3.63p 4227583
18/08/2021 3.75p 3.75p 3.60p 3.65p 822412
17/08/2021 3.80p 3.80p 3.70p 3.75p 1830697
16/08/2021 4.00p 4.03p 3.71p 3.80p 1552270
13/08/2021 4.10p 4.10p 3.91p 4.00p 575920
12/08/2021 4.15p 4.20p 4.00p 4.10p 1274454
11/08/2021 4.00p 4.20p 3.97p 4.10p 1411442
10/08/2021 4.05p 4.10p 3.90p 4.00p 1217636
09/08/2021 4.10p 4.20p 3.90p 4.05p 1227129
06/08/2021 4.15p 4.15p 4.00p 4.10p 2490100
05/08/2021 4.35p 4.40p 4.03p 4.15p 4514253
04/08/2021 4.40p 4.40p 4.30p 4.35p 1119958
03/08/2021 4.50p 4.54p 4.36p 4.40p 1801778
02/08/2021 4.30p 4.60p 4.10p 4.50p 5007250
30/07/2021 4.15p 4.40p 4.10p 4.30p 2136266
29/07/2021 4.15p 4.20p 4.00p 4.15p 3870745
28/07/2021 4.00p 4.20p 3.91p 4.15p 4484226
27/07/2021 3.90p 4.04p 3.90p 4.00p 2700607
26/07/2021 4.10p 4.10p 3.71p 3.90p 4343557
23/07/2021 4.10p 4.21p 4.01p 4.10p 1660635
22/07/2021 4.00p 4.20p 3.90p 4.10p 1270674
21/07/2021 4.08p 4.10p 3.90p 4.00p 869448
20/07/2021 4.10p 4.20p 4.00p 4.20p 2209243
19/07/2021 4.40p 4.50p 4.00p 4.10p 2293354
16/07/2021 4.25p 4.54p 4.20p 4.40p 4018675
15/07/2021 4.35p 4.44p 4.20p 4.20p 4685717
14/07/2021 4.10p 4.50p 4.10p 4.35p 8135025
13/07/2021 4.08p 4.29p 3.90p 4.10p 7105016
12/07/2021 3.65p 3.99p 3.51p 3.90p 5956963
09/07/2021 3.85p 3.90p 3.50p 3.63p 1312920
08/07/2021 3.65p 4.00p 3.65p 3.85p 10545751
07/07/2021 3.15p 3.70p 3.10p 3.65p 6329670
06/07/2021 3.35p 3.40p 3.00p 3.15p 4535014
05/07/2021 3.35p 3.40p 3.25p 3.35p 1971314
02/07/2021 3.45p 3.60p 3.32p 3.35p 3924013
01/07/2021 3.50p 3.57p 3.40p 3.45p 1564706
30/06/2021 3.65p 3.70p 3.40p 3.50p 4056239
29/06/2021 3.55p 3.70p 3.55p 3.65p 1977667
28/06/2021 3.60p 3.90p 3.54p 3.55p 7040959
25/06/2021 3.40p 3.70p 3.40p 3.60p 4462975
24/06/2021 3.53p 3.55p 3.27p 3.40p 6849499
23/06/2021 3.55p 3.60p 3.50p 3.53p 4944876
22/06/2021 3.80p 3.90p 3.50p 3.50p 12084136
21/06/2021 4.05p 4.10p 3.72p 3.80p 5209328
18/06/2021 4.10p 4.17p 4.00p 4.01p 1230488
17/06/2021 4.30p 4.40p 4.00p 4.10p 1994304
16/06/2021 4.30p 4.40p 4.10p 4.30p 3699486
15/06/2021 4.20p 4.50p 4.09p 4.30p 4455862
14/06/2021 4.05p 4.45p 4.00p 4.30p 3707457
11/06/2021 4.00p 4.12p 3.90p 4.05p 5358059
10/06/2021 4.10p 4.21p 3.90p 4.05p 3398219
09/06/2021 4.10p 4.22p 4.00p 4.10p 1998956
08/06/2021 4.25p 4.30p 4.08p 4.15p 2501133
07/06/2021 4.35p 4.40p 4.20p 4.25p 2291235
04/06/2021 4.50p 4.53p 4.30p 4.35p 2522211
03/06/2021 4.45p 4.70p 4.43p 4.50p 2814788
02/06/2021 4.40p 4.50p 4.33p 4.45p 2557942
01/06/2021 4.15p 4.45p 4.10p 4.45p 3925687
28/05/2021 4.05p 4.20p 3.90p 4.20p 14219716
27/05/2021 4.35p 4.40p 4.00p 4.05p 4288863
26/05/2021 4.65p 4.68p 4.10p 4.35p 16677195
25/05/2021 4.70p 4.80p 4.50p 4.65p 5385395
24/05/2021 4.93p 4.95p 4.60p 4.90p 5332660
21/05/2021 4.95p 5.00p 4.88p 4.93p 1971227
20/05/2021 4.85p 5.10p 4.80p 5.00p 3595834
19/05/2021 5.15p 5.15p 4.80p 4.85p 8295928
18/05/2021 5.30p 5.30p 4.90p 5.15p 8127091
17/05/2021 5.35p 5.50p 5.15p 5.26p 4529706
14/05/2021 5.30p 5.40p 5.20p 5.25p 1374389
13/05/2021 5.35p 5.40p 5.30p 5.30p 2051599
12/05/2021 5.55p 5.70p 5.30p 5.35p 2438041
11/05/2021 5.50p 5.80p 5.40p 5.55p 6326632
10/05/2021 5.60p 5.60p 5.40p 5.50p 10406710
07/05/2021 5.35p 5.70p 5.30p 5.60p 12076525
06/05/2021 5.45p 5.50p 5.21p 5.35p 3795867
05/05/2021 5.65p 5.74p 5.30p 5.45p 6112708
04/05/2021 5.65p 5.70p 5.40p 5.48p 4859116
30/04/2021 5.45p 5.80p 5.45p 5.65p 5862359
29/04/2021 5.45p 5.50p 5.30p 5.48p 2605091
28/04/2021 5.55p 5.60p 5.30p 5.45p 6284971
27/04/2021 5.60p 5.63p 5.50p 5.55p 3848662
26/04/2021 5.55p 5.70p 5.50p 5.60p 3826267
23/04/2021 5.70p 6.00p 5.50p 5.70p 3183733
22/04/2021 5.60p 5.80p 5.50p 5.70p 4890495
21/04/2021 5.65p 5.70p 5.50p 5.60p 4917848
20/04/2021 5.80p 5.90p 5.60p 5.65p 7949933
19/04/2021 5.75p 6.30p 5.60p 5.90p 28887272
16/04/2021 6.35p 6.40p 6.10p 6.20p 4576207
15/04/2021 6.55p 6.60p 6.30p 6.35p 2363652
14/04/2021 6.60p 6.70p 6.31p 6.55p 3401239
13/04/2021 6.75p 6.90p 6.25p 6.60p 1480082
12/04/2021 6.95p 7.20p 6.70p 6.80p 3696213
09/04/2021 6.45p 7.00p 6.40p 6.95p 3406977
08/04/2021 6.35p 6.60p 6.30p 6.50p 3015606
07/04/2021 6.65p 6.74p 6.30p 6.35p 2570799
06/04/2021 6.65p 7.10p 6.50p 6.60p 6540495
01/04/2021 6.30p 6.80p 6.10p 6.50p 4778913
31/03/2021 5.90p 6.30p 5.60p 6.30p 3513215
30/03/2021 5.55p 5.80p 5.40p 5.60p 3489406
29/03/2021 5.75p 6.00p 5.50p 5.60p 4060765
26/03/2021 5.95p 6.10p 5.80p 5.80p 2988069
25/03/2021 6.10p 6.20p 5.78p 6.00p 3490326
24/03/2021 6.00p 6.50p 5.80p 6.10p 4410511
23/03/2021 6.10p 6.40p 5.80p 5.80p 5956031
22/03/2021 6.85p 6.85p 5.95p 6.10p 9541488
19/03/2021 7.15p 8.00p 6.70p 6.70p 13326728
18/03/2021 7.10p 7.30p 6.80p 6.96p 1814742
17/03/2021 6.80p 7.20p 6.50p 7.10p 3687095
16/03/2021 6.85p 7.00p 6.50p 6.80p 3386442
15/03/2021 7.20p 7.20p 6.60p 7.00p 5663340
12/03/2021 7.30p 7.40p 7.00p 7.30p 4534664
11/03/2021 7.50p 7.80p 7.03p 7.30p 5156622
10/03/2021 7.65p 7.94p 7.30p 7.50p 2592344
09/03/2021 7.75p 7.90p 7.50p 7.88p 2687124
08/03/2021 7.65p 8.00p 7.30p 7.60p 3021568
05/03/2021 7.55p 7.80p 7.12p 7.30p 4895060
04/03/2021 8.00p 8.40p 7.40p 7.40p 6828336
03/03/2021 7.40p 8.40p 7.30p 7.96p 11688869
02/03/2021 6.50p 7.80p 6.40p 7.50p 13848858
01/03/2021 6.45p 6.90p 6.30p 6.50p 3016828
26/02/2021 6.65p 7.00p 6.22p 6.60p 6919051

*Close Price adjusted for both dividends and splits