Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits