Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/01/2018 2.83p 2.86p 2.70p 2.75p 1284873
18/01/2018 2.85p 2.90p 2.70p 2.83p 2716770
17/01/2018 2.85p 2.97p 2.73p 2.85p 1580518
16/01/2018 2.85p 3.10p 2.70p 2.85p 3681206
15/01/2018 2.88p 2.96p 2.70p 2.85p 2759008
12/01/2018 2.95p 2.95p 2.76p 2.88p 1737460
11/01/2018 2.90p 2.96p 2.82p 2.90p 1767961
10/01/2018 2.90p 2.97p 2.82p 2.90p 605079
09/01/2018 2.90p 3.00p 2.82p 2.90p 2838045
08/01/2018 3.00p 3.07p 2.90p 2.90p 2432017
05/01/2018 3.10p 3.16p 2.90p 3.00p 3586823
04/01/2018 2.98p 3.15p 2.83p 3.10p 1901865
03/01/2018 3.10p 3.10p 2.90p 2.98p 5195360
02/01/2018 3.10p 3.20p 3.00p 3.10p 2465222
29/12/2017 3.08p 3.25p 2.96p 3.10p 3434724
28/12/2017 2.85p 3.08p 2.81p 2.95p 2782374
27/12/2017 2.80p 3.00p 2.64p 2.85p 3561074
22/12/2017 2.70p 2.85p 2.63p 2.73p 1886961
21/12/2017 2.78p 2.85p 2.63p 2.70p 1168386
20/12/2017 2.85p 2.85p 2.70p 2.78p 2148992
19/12/2017 2.80p 2.97p 2.70p 2.85p 3418686
18/12/2017 2.83p 2.89p 2.66p 2.80p 1690205
15/12/2017 2.80p 3.20p 2.61p 2.78p 6987147
14/12/2017 2.93p 3.04p 2.66p 2.75p 2131905
13/12/2017 2.78p 3.04p 2.68p 2.93p 3722616
12/12/2017 2.85p 2.91p 2.63p 2.80p 4827261
11/12/2017 2.98p 3.08p 2.73p 2.85p 3397996
08/12/2017 2.83p 3.08p 2.56p 2.93p 8889150
07/12/2017 3.05p 3.25p 2.76p 2.83p 10047139
06/12/2017 3.18p 3.25p 2.50p 2.90p 20839944
05/12/2017 3.10p 3.47p 3.10p 3.18p 17593544
04/12/2017 2.90p 3.24p 2.75p 3.10p 17447056
01/12/2017 2.98p 3.05p 2.81p 2.90p 4680503
30/11/2017 3.15p 3.18p 2.90p 2.98p 4697669
29/11/2017 3.05p 3.19p 2.93p 3.15p 5753571
28/11/2017 3.00p 3.09p 2.90p 3.05p 3378906
27/11/2017 3.03p 3.10p 2.87p 3.00p 22252380
24/11/2017 2.83p 3.20p 2.79p 3.03p 16639252
23/11/2017 2.75p 2.90p 2.75p 2.83p 6353018
22/11/2017 2.85p 2.96p 2.77p 2.80p 11723432
21/11/2017 2.80p 2.88p 2.67p 2.85p 7960254
20/11/2017 2.85p 2.90p 2.75p 2.80p 5235914
17/11/2017 2.85p 2.87p 2.76p 2.85p 6800156
16/11/2017 2.83p 2.87p 2.75p 2.85p 7012550
15/11/2017 2.88p 2.95p 2.77p 2.83p 7726842
14/11/2017 2.95p 3.00p 2.75p 2.88p 22161524
13/11/2017 3.18p 3.22p 2.91p 3.05p 5808080
10/11/2017 3.10p 3.25p 3.03p 3.18p 3203075
09/11/2017 3.38p 3.38p 3.01p 3.10p 9700517
08/11/2017 3.20p 3.38p 3.14p 3.33p 3808693
07/11/2017 3.40p 3.40p 3.13p 3.20p 3859041
06/11/2017 3.53p 3.60p 3.30p 3.40p 10523459
03/11/2017 3.45p 3.60p 3.37p 3.53p 2212115
02/11/2017 3.48p 3.58p 3.35p 3.45p 2607853
01/11/2017 3.60p 3.70p 3.38p 3.48p 6847025
31/10/2017 3.40p 3.60p 3.33p 3.50p 3382486
30/10/2017 3.40p 3.50p 3.34p 3.40p 3477686
27/10/2017 3.33p 3.59p 3.29p 3.40p 7117364
26/10/2017 3.15p 3.39p 2.93p 3.33p 8943497
25/10/2017 3.15p 3.25p 3.13p 3.15p 5520347
24/10/2017 3.15p 3.40p 3.15p 3.23p 2531182
23/10/2017 3.13p 3.35p 3.08p 3.15p 8965637
20/10/2017 3.10p 3.36p 3.00p 3.13p 6935936
19/10/2017 3.13p 3.29p 3.00p 3.10p 6547982
18/10/2017 3.38p 3.50p 2.95p 3.13p 10347684
17/10/2017 3.40p 3.73p 3.28p 3.38p 15235315
16/10/2017 3.63p 3.94p 3.50p 3.55p 12930155
13/10/2017 3.58p 3.93p 3.48p 3.63p 22044728
12/10/2017 2.83p 3.68p 2.83p 3.63p 35745684
11/10/2017 2.63p 2.95p 2.63p 2.83p 9816031
10/10/2017 2.90p 2.95p 2.63p 2.63p 12013238
09/10/2017 2.38p 3.13p 2.38p 2.90p 34211092
06/10/2017 2.50p 2.50p 2.38p 2.38p 1590525
05/10/2017 2.50p 2.63p 2.38p 2.50p 2947802
04/10/2017 2.50p 2.50p 2.38p 2.38p 2780021
03/10/2017 2.38p 2.63p 2.38p 2.50p 4588482
02/10/2017 2.38p 2.50p 2.25p 2.38p 4952962
29/09/2017 2.38p 2.38p 2.38p 2.38p 4580788
28/09/2017 2.50p 2.50p 2.25p 2.38p 4285935
27/09/2017 2.50p 2.50p 2.38p 2.50p 1961442
26/09/2017 2.38p 2.50p 2.38p 2.50p 4753861
25/09/2017 2.50p 2.63p 2.38p 2.38p 7725031
22/09/2017 2.38p 2.38p 2.25p 2.38p 3872192
21/09/2017 2.50p 2.50p 2.38p 2.38p 2889037
20/09/2017 2.50p 2.63p 2.38p 2.50p 3616513
19/09/2017 2.63p 2.63p 2.38p 2.50p 10791542
18/09/2017 2.63p 2.63p 2.63p 2.63p 2958796
15/09/2017 2.50p 2.63p 2.38p 2.63p 4106045
14/09/2017 2.63p 2.63p 2.50p 2.63p 3687766
13/09/2017 2.63p 2.63p 2.38p 2.63p 1624867
12/09/2017 2.63p 2.63p 2.38p 2.63p 4871710
11/09/2017 2.75p 2.75p 2.63p 2.63p 4050733
08/09/2017 2.63p 2.88p 2.63p 2.75p 5996424
07/09/2017 2.63p 2.63p 2.38p 2.63p 8091593
06/09/2017 2.88p 2.88p 2.38p 2.63p 6920221
05/09/2017 2.88p 2.88p 2.63p 2.88p 3140209
04/09/2017 2.63p 2.88p 2.63p 2.88p 5575278
01/09/2017 2.38p 2.88p 2.38p 2.63p 12097392
31/08/2017 2.38p 2.38p 2.38p 2.38p 4592753
30/08/2017 2.50p 2.50p 2.38p 2.38p 4147771
29/08/2017 2.63p 2.63p 2.38p 2.38p 5121021
25/08/2017 2.63p 2.88p 2.63p 2.63p 7730242
24/08/2017 2.38p 2.63p 2.38p 2.63p 10879065
23/08/2017 2.50p 2.50p 2.38p 2.38p 6337578
22/08/2017 2.63p 2.88p 2.38p 2.50p 21210000
21/08/2017 2.25p 2.63p 2.25p 2.63p 20905588
18/08/2017 2.38p 2.38p 2.25p 2.25p 9971258
17/08/2017 2.13p 2.50p 2.13p 2.38p 17821396
16/08/2017 2.13p 2.25p 2.00p 2.13p 10601370
15/08/2017 2.13p 2.25p 2.05p 2.05p 7560925
14/08/2017 1.98p 2.25p 1.98p 2.13p 8644550
11/08/2017 1.85p 2.05p 1.85p 1.98p 19825732
10/08/2017 2.05p 2.05p 1.85p 1.85p 7968926
09/08/2017 2.63p 2.63p 1.88p 2.05p 14570029
08/08/2017 2.50p 2.63p 2.50p 2.63p 1335589
07/08/2017 2.63p 2.63p 2.38p 2.50p 1780861
04/08/2017 2.63p 2.63p 2.63p 2.63p 1957785
03/08/2017 2.63p 2.63p 2.63p 2.63p 1297446
02/08/2017 2.75p 2.75p 2.63p 2.63p 2380527
01/08/2017 2.88p 2.88p 2.63p 2.75p 7377428
31/07/2017 2.50p 3.13p 2.50p 2.88p 5733190
28/07/2017 2.38p 2.50p 2.38p 2.50p 829642
27/07/2017 2.38p 2.38p 2.38p 2.38p 1504887
26/07/2017 2.50p 2.50p 2.38p 2.38p 5834475
25/07/2017 2.50p 2.50p 2.38p 2.50p 1220427
24/07/2017 2.50p 2.50p 2.50p 2.50p 943324
21/07/2017 2.50p 2.50p 2.38p 2.50p 1809090
20/07/2017 2.50p 2.50p 2.38p 2.50p 1116526
19/07/2017 2.38p 2.63p 2.38p 2.50p 1520271
18/07/2017 2.50p 2.63p 2.38p 2.38p 2783924
17/07/2017 2.50p 2.50p 2.50p 2.50p 420233
14/07/2017 2.50p 2.63p 2.38p 2.50p 2414469
13/07/2017 2.50p 2.50p 2.38p 2.50p 5388479
12/07/2017 3.00p 3.00p 2.38p 2.50p 7689709
11/07/2017 2.00p 3.88p 2.00p 3.00p 29577756
10/07/2017 2.00p 2.00p 1.88p 2.00p 1690449
07/07/2017 2.13p 2.13p 1.88p 2.00p 1373955
06/07/2017 2.13p 2.13p 2.13p 2.13p 586662
05/07/2017 2.25p 2.25p 1.88p 2.13p 2280912
04/07/2017 2.50p 2.50p 2.13p 2.25p 1721816
03/07/2017 2.50p 2.50p 2.38p 2.38p 1026492
30/06/2017 2.25p 2.88p 2.25p 2.50p 6197048
29/06/2017 2.13p 2.38p 2.00p 2.25p 1659909
28/06/2017 1.88p 2.13p 1.88p 2.13p 1501054
27/06/2017 1.88p 1.88p 1.88p 1.88p 1317322
26/06/2017 1.88p 1.88p 1.63p 1.88p 2982883
23/06/2017 1.88p 2.13p 0.01p 1.88p 1779532
22/06/2017 2.30p 2.40p 2.10p 2.20p 0
21/06/2017 2.50p 8.30p 2.30p 2.30p 0
20/06/2017 2.90p 8.25p 2.30p 2.50p 0
19/06/2017 3.20p 3.80p 2.80p 2.90p 0
16/06/2017 2.10p 3.50p 2.00p 2.80p 16182830
15/06/2017 2.00p 2.28p 1.82p 2.10p 1032321
14/06/2017 2.10p 2.20p 2.00p 2.00p 754158
13/06/2017 2.10p 2.30p 2.00p 2.10p 1584521
12/06/2017 2.50p 2.50p 2.00p 2.10p 5282267
09/06/2017 2.50p 2.50p 1.82p 2.50p 2705722
08/06/2017 2.50p 2.50p 2.02p 2.50p 465547
07/06/2017 2.50p 2.50p 2.10p 2.50p 1117756
06/06/2017 2.50p 2.58p 2.30p 2.50p 1129676
05/06/2017 2.50p 2.60p 2.34p 2.50p 1521107
02/06/2017 2.50p 2.58p 2.02p 2.50p 1600232
01/06/2017 2.50p 2.78p 2.14p 2.50p 2465994
31/05/2017 3.00p 3.05p 2.50p 2.50p 3221329
30/05/2017 3.00p 3.30p 2.22p 3.00p 6170572
26/05/2017 3.50p 3.50p 2.62p 3.50p 1097680
25/05/2017 3.50p 3.50p 2.88p 3.50p 1203514
24/05/2017 3.00p 4.00p 2.98p 3.50p 1636928
23/05/2017 3.50p 3.50p 3.00p 3.50p 688670
22/05/2017 3.50p 4.00p 3.00p 3.50p 370663
19/05/2017 3.50p 4.00p 3.12p 3.50p 1168921
18/05/2017 3.50p 3.50p 3.00p 3.50p 454348
17/05/2017 3.50p 3.50p 3.06p 3.50p 747256
16/05/2017 3.50p 3.70p 3.22p 3.50p 807696
15/05/2017 3.50p 3.70p 3.00p 3.50p 921481
12/05/2017 3.50p 3.60p 3.22p 3.50p 657819
11/05/2017 3.50p 3.80p 3.12p 3.50p 850615
10/05/2017 3.50p 3.50p 3.08p 3.50p 331391
09/05/2017 3.50p 3.50p 3.00p 3.50p 1750926
08/05/2017 3.50p 3.50p 3.00p 3.50p 1060931
05/05/2017 3.50p 3.88p 3.30p 3.50p 518344
04/05/2017 3.50p 3.56p 3.30p 3.50p 837710
03/05/2017 3.50p 3.64p 3.30p 3.50p 474527
02/05/2017 3.50p 3.76p 3.32p 3.50p 1501156
28/04/2017 3.50p 3.72p 3.32p 3.50p 1006351
27/04/2017 3.50p 3.68p 3.32p 3.50p 759538
26/04/2017 3.50p 3.70p 3.42p 3.50p 682703
25/04/2017 3.50p 3.66p 3.00p 3.50p 931269
24/04/2017 3.50p 3.72p 3.40p 3.50p 632624
21/04/2017 3.50p 3.80p 3.50p 3.50p 1089179
20/04/2017 3.50p 3.82p 3.50p 3.50p 1255365
19/04/2017 3.50p 3.84p 3.50p 3.50p 766511
18/04/2017 3.50p 4.00p 3.50p 3.50p 740803
13/04/2017 3.50p 4.18p 3.00p 3.50p 1500820
12/04/2017 3.50p 3.98p 3.00p 3.50p 594577
11/04/2017 3.50p 4.00p 3.00p 3.50p 1152405
10/04/2017 3.50p 4.00p 3.42p 3.50p 943236
07/04/2017 3.50p 3.88p 3.00p 3.50p 1389538
06/04/2017 3.50p 4.00p 3.00p 3.50p 5906516
05/04/2017 3.50p 4.00p 3.00p 3.50p 1014928

*Close Price adjusted for both dividends and splits