Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Xtract Resources (XTR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/02/2021 | 5.80p | 7.40p | 5.76p | 6.84p | 14976057 |
| 24/02/2021 | 5.90p | 6.30p | 5.70p | 5.70p | 8731514 |
| 23/02/2021 | 6.10p | 6.20p | 5.60p | 5.60p | 6256475 |
| 22/02/2021 | 5.65p | 6.50p | 5.60p | 6.20p | 9683223 |
| 19/02/2021 | 5.55p | 5.80p | 5.30p | 5.65p | 4183208 |
| 18/02/2021 | 5.70p | 5.70p | 5.30p | 5.55p | 5002988 |
| 17/02/2021 | 5.60p | 5.80p | 5.30p | 5.70p | 5046499 |
| 16/02/2021 | 5.85p | 6.00p | 5.50p | 5.60p | 3659179 |
| 15/02/2021 | 5.90p | 6.20p | 5.50p | 5.86p | 4186583 |
| 12/02/2021 | 5.55p | 6.10p | 5.50p | 5.90p | 5381574 |
| 11/02/2021 | 5.40p | 5.90p | 5.30p | 5.55p | 3150994 |
| 10/02/2021 | 5.65p | 5.70p | 5.30p | 5.40p | 3504376 |
| 09/02/2021 | 5.85p | 6.10p | 5.60p | 5.60p | 3216092 |
| 08/02/2021 | 6.05p | 6.20p | 5.40p | 5.80p | 9611533 |
| 05/02/2021 | 5.65p | 6.50p | 5.55p | 6.28p | 17940804 |
| 04/02/2021 | 5.20p | 6.10p | 5.10p | 5.65p | 17396284 |
| 03/02/2021 | 4.95p | 5.50p | 4.70p | 5.25p | 8114373 |
| 02/02/2021 | 4.80p | 4.90p | 4.51p | 4.80p | 3619546 |
| 01/02/2021 | 5.10p | 5.28p | 4.72p | 4.90p | 7084969 |
| 29/01/2021 | 4.55p | 5.50p | 4.30p | 5.05p | 15061806 |
| 28/01/2021 | 4.80p | 4.90p | 4.20p | 4.40p | 15659128 |
| 27/01/2021 | 5.10p | 5.20p | 4.66p | 4.80p | 5950898 |
| 26/01/2021 | 5.75p | 5.80p | 5.00p | 5.12p | 11722314 |
| 25/01/2021 | 5.20p | 5.70p | 5.10p | 5.40p | 25231764 |
| 22/01/2021 | 4.90p | 5.40p | 4.70p | 5.15p | 16057968 |
| 21/01/2021 | 4.75p | 5.20p | 4.60p | 4.80p | 24793638 |
| 20/01/2021 | 6.95p | 7.00p | 4.70p | 5.10p | 38910432 |
| 19/01/2021 | 8.40p | 9.20p | 6.70p | 7.10p | 35840672 |
| 18/01/2021 | 3.98p | 9.10p | 3.95p | 8.50p | 64113080 |
| 15/01/2021 | 2.50p | 4.17p | 2.37p | 4.00p | 24273380 |
| 14/01/2021 | 2.55p | 2.65p | 2.45p | 2.50p | 8583751 |
| 13/01/2021 | 2.53p | 2.64p | 2.30p | 2.40p | 10162807 |
| 12/01/2021 | 2.28p | 2.75p | 2.25p | 2.60p | 16117711 |
| 11/01/2021 | 2.05p | 2.30p | 2.00p | 2.25p | 13629730 |
| 08/01/2021 | 1.80p | 2.10p | 1.77p | 2.05p | 7551071 |
| 07/01/2021 | 1.85p | 1.94p | 1.75p | 1.85p | 3321388 |
| 06/01/2021 | 1.95p | 2.00p | 1.85p | 1.90p | 2333446 |
| 05/01/2021 | 1.95p | 2.00p | 1.90p | 1.95p | 3312400 |
| 04/01/2021 | 1.78p | 2.01p | 1.78p | 1.95p | 7088557 |
| 31/12/2020 | 1.65p | 1.80p | 1.65p | 1.78p | 6395813 |
| 30/12/2020 | 1.55p | 1.69p | 1.52p | 1.65p | 3040458 |
| 29/12/2020 | 1.50p | 1.59p | 1.45p | 1.50p | 4970397 |
| 24/12/2020 | 1.53p | 1.55p | 1.47p | 1.50p | 1067279 |
| 23/12/2020 | 1.55p | 1.59p | 1.50p | 1.53p | 3173750 |
| 22/12/2020 | 1.50p | 1.59p | 1.45p | 1.55p | 3223300 |
| 21/12/2020 | 1.53p | 1.54p | 1.47p | 1.50p | 1761441 |
| 18/12/2020 | 1.50p | 1.57p | 1.46p | 1.53p | 7433286 |
| 17/12/2020 | 1.55p | 1.56p | 1.46p | 1.50p | 4040013 |
| 16/12/2020 | 1.53p | 1.59p | 1.48p | 1.55p | 1673780 |
| 15/12/2020 | 1.53p | 1.55p | 1.46p | 1.50p | 918463 |
| 14/12/2020 | 1.45p | 1.54p | 1.40p | 1.53p | 4568494 |
| 11/12/2020 | 1.45p | 1.49p | 1.38p | 1.40p | 723861 |
| 10/12/2020 | 1.45p | 1.50p | 1.40p | 1.45p | 1932364 |
| 09/12/2020 | 1.48p | 1.54p | 1.40p | 1.40p | 3307495 |
| 08/12/2020 | 1.48p | 1.74p | 1.32p | 1.46p | 8278083 |
| 07/12/2020 | 1.25p | 1.50p | 1.23p | 1.30p | 3668914 |
| 04/12/2020 | 1.25p | 1.28p | 1.20p | 1.25p | 1287935 |
| 03/12/2020 | 1.25p | 1.27p | 1.20p | 1.25p | 948406 |
| 02/12/2020 | 1.25p | 1.33p | 1.20p | 1.25p | 2719141 |
| 01/12/2020 | 1.13p | 1.19p | 1.10p | 1.15p | 3336623 |
| 30/11/2020 | 1.13p | 1.13p | 1.10p | 1.13p | 622606 |
| 27/11/2020 | 1.13p | 1.13p | 1.06p | 1.13p | 908379 |
| 26/11/2020 | 1.13p | 1.13p | 1.10p | 1.13p | 2914 |
| 25/11/2020 | 1.13p | 1.13p | 1.10p | 1.13p | 33781 |
| 24/11/2020 | 1.15p | 1.17p | 1.10p | 1.15p | 1251231 |
| 23/11/2020 | 1.15p | 1.17p | 1.10p | 1.15p | 2178505 |
| 20/11/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 223427 |
| 19/11/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 344121 |
| 18/11/2020 | 1.15p | 1.16p | 1.10p | 1.15p | 914956 |
| 17/11/2020 | 1.15p | 1.17p | 1.10p | 1.15p | 1362222 |
| 16/11/2020 | 1.15p | 1.17p | 1.10p | 1.15p | 1950020 |
| 13/11/2020 | 1.18p | 1.20p | 1.07p | 1.15p | 2649935 |
| 12/11/2020 | 1.23p | 1.30p | 1.15p | 1.18p | 1107451 |
| 10/11/2020 | 1.23p | 1.27p | 1.15p | 1.20p | 767762 |
| 09/11/2020 | 1.18p | 1.29p | 1.17p | 1.23p | 1443303 |
| 06/11/2020 | 1.20p | 1.25p | 1.15p | 1.18p | 1365152 |
| 05/11/2020 | 1.20p | 1.23p | 1.15p | 1.20p | 166910 |
| 04/11/2020 | 1.25p | 1.26p | 1.20p | 1.20p | 1308675 |
| 03/11/2020 | 1.28p | 1.30p | 1.20p | 1.25p | 802853 |
| 02/11/2020 | 1.28p | 1.31p | 1.20p | 1.28p | 1916392 |
| 30/10/2020 | 1.38p | 1.38p | 1.20p | 1.28p | 1612323 |
| 29/10/2020 | 1.43p | 1.43p | 1.30p | 1.38p | 115645 |
| 28/10/2020 | 1.48p | 1.48p | 1.32p | 1.43p | 1183924 |
| 27/10/2020 | 1.48p | 1.49p | 1.40p | 1.48p | 1310111 |
| 26/10/2020 | 1.48p | 1.48p | 1.40p | 1.48p | 891093 |
| 23/10/2020 | 1.45p | 1.48p | 1.40p | 1.48p | 1083592 |
| 22/10/2020 | 1.45p | 1.46p | 1.40p | 1.45p | 236592 |
| 21/10/2020 | 1.45p | 1.48p | 1.41p | 1.45p | 1765830 |
| 20/10/2020 | 1.45p | 1.50p | 1.40p | 1.45p | 2398061 |
| 19/10/2020 | 1.43p | 1.49p | 1.38p | 1.45p | 3029191 |
| 16/10/2020 | 1.40p | 1.45p | 1.39p | 1.43p | 1658302 |
| 15/10/2020 | 1.40p | 1.45p | 1.38p | 1.40p | 1491031 |
| 14/10/2020 | 1.30p | 1.44p | 1.24p | 1.40p | 4133545 |
| 13/10/2020 | 1.30p | 1.35p | 1.28p | 1.30p | 1094089 |
| 12/10/2020 | 1.30p | 1.31p | 1.27p | 1.30p | 518939 |
| 09/10/2020 | 1.30p | 1.40p | 1.27p | 1.30p | 747921 |
| 08/10/2020 | 1.30p | 1.40p | 1.25p | 1.30p | 1765550 |
| 07/10/2020 | 1.35p | 1.40p | 1.21p | 1.30p | 2074709 |
| 06/10/2020 | 1.23p | 1.37p | 1.23p | 1.35p | 3522090 |
| 05/10/2020 | 1.13p | 1.24p | 1.10p | 1.23p | 3795090 |
| 02/10/2020 | 1.15p | 1.17p | 1.11p | 1.13p | 762507 |
| 01/10/2020 | 1.15p | 1.19p | 1.03p | 1.15p | 5612889 |
| 30/09/2020 | 1.25p | 1.30p | 1.11p | 1.15p | 4560564 |
| 29/09/2020 | 1.25p | 1.28p | 1.20p | 1.25p | 1216532 |
| 28/09/2020 | 1.25p | 1.25p | 1.20p | 1.25p | 408347 |
| 25/09/2020 | 1.25p | 1.30p | 1.20p | 1.25p | 324353 |
| 24/09/2020 | 1.28p | 1.30p | 1.22p | 1.25p | 612292 |
| 23/09/2020 | 1.25p | 1.30p | 1.20p | 1.28p | 2564955 |
| 22/09/2020 | 1.38p | 1.40p | 1.20p | 1.25p | 3764117 |
| 21/09/2020 | 1.38p | 1.40p | 1.31p | 1.38p | 1864341 |
| 18/09/2020 | 1.43p | 1.48p | 1.35p | 1.38p | 3594782 |
| 17/09/2020 | 1.53p | 1.59p | 1.40p | 1.43p | 2734556 |
| 16/09/2020 | 1.55p | 1.56p | 1.46p | 1.53p | 1384283 |
| 15/09/2020 | 1.53p | 1.58p | 1.50p | 1.55p | 1204928 |
| 14/09/2020 | 1.55p | 1.56p | 1.45p | 1.53p | 2421672 |
| 11/09/2020 | 1.55p | 1.56p | 1.50p | 1.55p | 127558 |
| 10/09/2020 | 1.50p | 1.61p | 1.45p | 1.55p | 2884780 |
| 09/09/2020 | 1.55p | 1.60p | 1.45p | 1.50p | 4585885 |
| 08/09/2020 | 1.53p | 1.58p | 1.33p | 1.55p | 19841516 |
| 07/09/2020 | 2.13p | 2.14p | 1.50p | 1.53p | 11491781 |
| 04/09/2020 | 2.23p | 2.26p | 2.05p | 2.13p | 1556811 |
| 03/09/2020 | 2.10p | 2.27p | 2.00p | 2.23p | 2733558 |
| 02/09/2020 | 1.93p | 2.14p | 1.90p | 2.10p | 3792329 |
| 01/09/2020 | 1.68p | 1.95p | 1.67p | 1.93p | 3922946 |
| 28/08/2020 | 1.78p | 1.78p | 1.65p | 1.68p | 1455624 |
| 27/08/2020 | 1.88p | 1.88p | 1.70p | 1.78p | 1782019 |
| 26/08/2020 | 1.88p | 2.00p | 1.85p | 1.88p | 3176686 |
| 25/08/2020 | 1.88p | 2.00p | 1.83p | 1.88p | 3406307 |
| 24/08/2020 | 1.80p | 1.85p | 1.77p | 1.83p | 1684777 |
| 21/08/2020 | 1.80p | 1.82p | 1.75p | 1.80p | 1064285 |
| 20/08/2020 | 1.53p | 1.90p | 1.53p | 1.80p | 6564427 |
| 19/08/2020 | 1.53p | 1.79p | 1.51p | 1.55p | 8236709 |
| 18/08/2020 | 1.58p | 1.58p | 1.47p | 1.53p | 402092 |
| 14/08/2020 | 1.63p | 1.70p | 1.55p | 1.60p | 1958942 |
| 13/08/2020 | 1.48p | 1.78p | 1.46p | 1.63p | 5992955 |
| 12/08/2020 | 1.58p | 1.62p | 1.43p | 1.48p | 1955387 |
| 11/08/2020 | 1.43p | 1.64p | 1.41p | 1.58p | 2588184 |
| 10/08/2020 | 1.40p | 1.45p | 1.38p | 1.43p | 2595572 |
| 07/08/2020 | 1.45p | 1.50p | 1.37p | 1.40p | 1237295 |
| 06/08/2020 | 1.48p | 1.52p | 1.38p | 1.45p | 3210016 |
| 05/08/2020 | 1.23p | 1.58p | 1.23p | 1.48p | 8975260 |
| 04/08/2020 | 1.20p | 1.28p | 1.15p | 1.23p | 1930318 |
| 03/08/2020 | 1.23p | 1.23p | 1.13p | 1.20p | 2342973 |
| 31/07/2020 | 1.18p | 1.24p | 1.15p | 1.23p | 1095125 |
| 30/07/2020 | 1.23p | 1.23p | 1.16p | 1.18p | 964769 |
| 29/07/2020 | 1.28p | 1.30p | 1.22p | 1.23p | 2135240 |
| 28/07/2020 | 1.33p | 1.38p | 1.25p | 1.28p | 2092719 |
| 24/07/2020 | 1.23p | 1.35p | 1.21p | 1.30p | 2801809 |
| 23/07/2020 | 1.25p | 1.27p | 1.20p | 1.23p | 455127 |
| 22/07/2020 | 1.15p | 1.30p | 1.15p | 1.25p | 2721542 |
| 21/07/2020 | 1.15p | 1.19p | 1.13p | 1.15p | 2152401 |
| 20/07/2020 | 1.18p | 1.18p | 1.11p | 1.15p | 1912903 |
| 17/07/2020 | 1.18p | 1.18p | 1.15p | 1.18p | 690091 |
| 16/07/2020 | 1.15p | 1.19p | 1.10p | 1.18p | 1756385 |
| 15/07/2020 | 1.18p | 1.18p | 1.15p | 1.18p | 1068139 |
| 14/07/2020 | 1.20p | 1.22p | 1.15p | 1.18p | 672264 |
| 13/07/2020 | 1.20p | 1.22p | 1.16p | 1.20p | 292730 |
| 10/07/2020 | 1.23p | 1.24p | 1.16p | 1.20p | 1348522 |
| 09/07/2020 | 1.23p | 1.25p | 1.20p | 1.23p | 3105248 |
| 08/07/2020 | 1.08p | 1.20p | 1.06p | 1.18p | 2171675 |
| 07/07/2020 | 1.15p | 1.15p | 1.06p | 1.08p | 1737584 |
| 06/07/2020 | 1.15p | 1.17p | 1.11p | 1.13p | 1455695 |
| 03/07/2020 | 1.18p | 1.19p | 1.11p | 1.15p | 1650574 |
| 02/07/2020 | 1.18p | 1.19p | 1.15p | 1.18p | 975917 |
| 01/07/2020 | 1.18p | 1.19p | 1.15p | 1.18p | 923375 |
| 30/06/2020 | 1.23p | 1.23p | 1.15p | 1.18p | 2288013 |
| 29/06/2020 | 1.23p | 1.23p | 1.21p | 1.23p | 165752 |
| 26/06/2020 | 1.23p | 1.25p | 1.20p | 1.23p | 1102352 |
| 25/06/2020 | 1.20p | 1.25p | 1.18p | 1.23p | 2629842 |
| 24/06/2020 | 1.18p | 1.22p | 1.14p | 1.20p | 721813 |
| 23/06/2020 | 1.20p | 1.23p | 1.13p | 1.18p | 879683 |
| 22/06/2020 | 1.15p | 1.23p | 1.13p | 1.20p | 1025767 |
| 19/06/2020 | 1.25p | 1.28p | 1.10p | 1.15p | 2967355 |
| 18/06/2020 | 1.30p | 1.35p | 1.21p | 1.25p | 1955449 |
| 17/06/2020 | 1.30p | 1.35p | 1.27p | 1.30p | 238855 |
| 16/06/2020 | 1.28p | 1.39p | 1.28p | 1.30p | 760435 |
| 15/06/2020 | 1.25p | 1.35p | 1.23p | 1.28p | 357354 |
| 12/06/2020 | 1.23p | 1.30p | 1.18p | 1.25p | 1485050 |
| 11/06/2020 | 1.20p | 1.35p | 1.18p | 1.23p | 1836574 |
| 10/06/2020 | 1.18p | 1.28p | 1.15p | 1.20p | 3186842 |
| 09/06/2020 | 1.25p | 1.29p | 1.15p | 1.18p | 1363647 |
| 08/06/2020 | 1.28p | 1.32p | 1.19p | 1.25p | 1525782 |
| 05/06/2020 | 1.25p | 1.38p | 1.22p | 1.35p | 2038990 |
| 04/06/2020 | 1.33p | 1.33p | 1.20p | 1.25p | 4234708 |
| 03/06/2020 | 1.43p | 1.45p | 1.21p | 1.33p | 7478719 |
| 02/06/2020 | 1.48p | 1.50p | 1.40p | 1.50p | 1699101 |
| 01/06/2020 | 1.50p | 1.60p | 1.45p | 1.48p | 3328287 |
| 01/06/2020 | 1.50p | 1.60p | 1.45p | 1.48p | 3328287 |
| 01/06/2020 | 1.50p | 1.60p | 1.45p | 1.48p | 3328287 |
| 29/05/2020 | 1.53p | 1.58p | 1.42p | 1.43p | 2756449 |
| 28/05/2020 | 1.40p | 1.53p | 1.40p | 1.53p | 2047655 |
| 27/05/2020 | 1.35p | 1.49p | 1.31p | 1.40p | 6260759 |
| 26/05/2020 | 1.38p | 1.64p | 1.36p | 1.55p | 8959644 |
| 25/05/2020 | 1.33p | 1.49p | 1.33p | 1.38p | 4072376 |
| 22/05/2020 | 1.33p | 1.49p | 1.33p | 1.38p | 4072376 |
| 21/05/2020 | 1.23p | 1.45p | 1.18p | 1.35p | 5476877 |
| 20/05/2020 | 1.25p | 1.29p | 1.18p | 1.23p | 1809227 |
| 19/05/2020 | 1.25p | 1.30p | 1.20p | 1.28p | 4188372 |
| 18/05/2020 | 1.20p | 1.44p | 1.18p | 1.35p | 8582092 |
| 15/05/2020 | 0.88p | 1.29p | 0.80p | 1.20p | 18427672 |
*Close Price adjusted for both dividends and splits