Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/08/2019 1.25p 1.29p 1.24p 1.25p 1400549
21/08/2019 1.23p 1.27p 1.23p 1.25p 1044287
20/08/2019 1.18p 1.27p 1.12p 1.23p 1652456
19/08/2019 1.23p 1.23p 1.12p 1.18p 354509
16/08/2019 1.25p 1.26p 1.20p 1.23p 218056
15/08/2019 1.23p 1.27p 1.21p 1.25p 1021403
14/08/2019 1.23p 1.24p 1.21p 1.23p 215549
13/08/2019 1.15p 1.27p 1.15p 1.23p 3935477
12/08/2019 1.25p 1.25p 1.15p 1.15p 713960
09/08/2019 1.23p 1.27p 1.21p 1.25p 4606766
08/08/2019 1.20p 1.22p 1.15p 1.20p 543633
07/08/2019 1.15p 1.23p 1.15p 1.20p 1786773
06/08/2019 1.15p 1.15p 1.10p 1.15p 524699
05/08/2019 1.15p 1.20p 1.13p 1.15p 2491351
02/08/2019 1.13p 1.15p 1.03p 1.15p 4328267
01/08/2019 1.18p 1.23p 1.10p 1.13p 2021965
31/07/2019 1.15p 1.17p 1.06p 1.13p 3272491
30/07/2019 1.25p 1.25p 1.15p 1.15p 1736331
29/07/2019 1.23p 1.28p 1.23p 1.25p 1548737
26/07/2019 1.35p 1.35p 1.22p 1.25p 5233995
25/07/2019 1.75p 1.85p 1.30p 1.35p 5571739
24/07/2019 1.85p 1.85p 1.60p 1.75p 6354778
23/07/2019 1.68p 2.07p 1.68p 1.85p 9103003
22/07/2019 1.38p 1.78p 1.38p 1.70p 10234383
19/07/2019 1.28p 1.45p 1.27p 1.40p 4716258
18/07/2019 1.18p 1.30p 1.18p 1.28p 4033154
17/07/2019 1.18p 1.20p 1.13p 1.18p 1187544
16/07/2019 1.18p 1.20p 1.11p 1.18p 502793
15/07/2019 1.15p 1.32p 1.11p 1.18p 2380865
12/07/2019 1.23p 1.23p 1.11p 1.15p 1254659
11/07/2019 1.25p 1.27p 1.22p 1.23p 1322254
10/07/2019 1.25p 1.29p 1.25p 1.25p 1717452
09/07/2019 1.25p 1.30p 1.25p 1.28p 2435210
08/07/2019 1.15p 1.30p 1.15p 1.25p 3574077
05/07/2019 1.25p 1.30p 1.13p 1.15p 7977349
04/07/2019 0.95p 1.30p 0.93p 1.25p 11240209
03/07/2019 0.98p 0.98p 0.91p 0.95p 745205
02/07/2019 0.85p 0.98p 0.85p 0.98p 2075124
01/07/2019 0.85p 0.90p 0.84p 0.85p 660920
28/06/2019 0.85p 0.87p 0.83p 0.85p 121166
27/06/2019 0.85p 0.87p 0.83p 0.85p 178455
26/06/2019 0.85p 0.87p 0.83p 0.85p 239313
25/06/2019 0.83p 0.87p 0.79p 0.85p 324454
24/06/2019 0.78p 0.87p 0.78p 0.83p 1622514
21/06/2019 0.80p 0.82p 0.76p 0.78p 909367
20/06/2019 0.80p 0.84p 0.79p 0.80p 1261618
19/06/2019 0.80p 0.80p 0.77p 0.80p 785
18/06/2019 0.80p 0.80p 0.77p 0.80p 541563
17/06/2019 0.83p 0.83p 0.77p 0.80p 974079
14/06/2019 0.85p 0.85p 0.80p 0.83p 238157
13/06/2019 0.83p 0.84p 0.80p 0.83p 972243
12/06/2019 0.85p 0.85p 0.80p 0.83p 805153
11/06/2019 0.85p 0.87p 0.80p 0.85p 809509
10/06/2019 0.85p 0.87p 0.81p 0.85p 419532
07/06/2019 0.85p 0.88p 0.81p 0.85p 771689
06/06/2019 0.93p 0.93p 0.80p 0.85p 771669
05/06/2019 0.93p 0.95p 0.90p 0.93p 442457
04/06/2019 0.93p 0.93p 0.91p 0.93p 1308067
03/06/2019 0.93p 0.95p 0.90p 0.93p 399811
31/05/2019 0.98p 0.98p 0.91p 0.93p 2321673
30/05/2019 1.08p 1.08p 0.91p 0.98p 10892166
29/05/2019 0.70p 1.34p 0.67p 1.03p 52419944
28/05/2019 0.70p 0.72p 0.67p 0.70p 149213
24/05/2019 0.75p 0.75p 0.70p 0.70p 1811569
23/05/2019 0.75p 0.75p 0.72p 0.75p 11490
22/05/2019 0.75p 0.75p 0.72p 0.75p 41015
21/05/2019 0.75p 0.75p 0.70p 0.75p 716814
20/05/2019 0.75p 0.76p 0.72p 0.75p 130249
17/05/2019 0.75p 0.75p 0.71p 0.75p 580617
16/05/2019 0.70p 0.84p 0.66p 0.75p 2189599
15/05/2019 0.70p 0.70p 0.67p 0.70p 154675
14/05/2019 0.70p 0.70p 0.67p 0.70p 897910
13/05/2019 0.70p 0.70p 0.67p 0.70p 547712
10/05/2019 0.70p 0.70p 0.67p 0.70p 739508
09/05/2019 0.73p 0.73p 0.67p 0.70p 195259
08/05/2019 0.73p 0.73p 0.71p 0.73p 16185
07/05/2019 0.73p 0.73p 0.70p 0.73p 2632200
03/05/2019 0.73p 0.74p 0.71p 0.73p 1386044
02/05/2019 0.73p 0.73p 0.70p 0.73p 1500643
01/05/2019 0.75p 0.75p 0.64p 0.73p 3910899
30/04/2019 0.75p 0.75p 0.70p 0.73p 1664092
29/04/2019 0.75p 0.75p 0.70p 0.73p 23472
26/04/2019 0.75p 0.75p 0.70p 0.73p 1360352
25/04/2019 0.80p 0.80p 0.70p 0.75p 1398258
24/04/2019 0.80p 0.83p 0.75p 0.80p 116862
23/04/2019 0.80p 0.80p 0.75p 0.80p 157545
18/04/2019 0.78p 0.80p 0.75p 0.80p 508068
17/04/2019 0.78p 0.79p 0.75p 0.78p 54555
16/04/2019 0.78p 0.79p 0.75p 0.78p 803178
15/04/2019 0.78p 0.80p 0.75p 0.78p 984536
12/04/2019 0.75p 0.80p 0.75p 0.78p 584856
11/04/2019 0.75p 0.75p 0.74p 0.75p 40220
10/04/2019 0.75p 0.80p 0.72p 0.75p 846409
09/04/2019 0.75p 0.78p 0.72p 0.75p 354077
08/04/2019 0.70p 0.75p 0.70p 0.75p 1407917
05/04/2019 0.70p 0.74p 0.67p 0.70p 547140
04/04/2019 0.73p 0.75p 0.67p 0.70p 1304003
03/04/2019 0.78p 0.78p 0.70p 0.70p 490679
02/04/2019 0.75p 0.79p 0.73p 0.78p 894331
01/04/2019 0.70p 0.79p 0.69p 0.75p 2821613
29/03/2019 0.70p 0.74p 0.68p 0.70p 585024
28/03/2019 0.70p 0.74p 0.66p 0.70p 422766
27/03/2019 0.70p 0.74p 0.65p 0.70p 483477
26/03/2019 0.73p 0.73p 0.65p 0.70p 1430516
25/03/2019 0.73p 0.73p 0.70p 0.73p 355209
22/03/2019 0.73p 0.75p 0.72p 0.73p 146807
21/03/2019 0.73p 0.75p 0.72p 0.73p 300235
20/03/2019 0.78p 0.78p 0.71p 0.73p 2956597
19/03/2019 0.83p 0.83p 0.75p 0.78p 1186931
18/03/2019 0.83p 0.83p 0.80p 0.83p 445929
15/03/2019 0.83p 0.84p 0.80p 0.83p 185326
14/03/2019 0.85p 0.85p 0.81p 0.83p 127600
13/03/2019 0.85p 0.87p 0.81p 0.83p 267885
12/03/2019 0.88p 0.88p 0.81p 0.85p 1709020
11/03/2019 0.90p 0.90p 0.83p 0.88p 519064
08/03/2019 0.90p 0.90p 0.85p 0.90p 95100
07/03/2019 0.90p 0.92p 0.86p 0.90p 202121
06/03/2019 1.00p 1.00p 0.86p 0.90p 968817
05/03/2019 0.90p 1.00p 0.85p 1.00p 1692599
04/03/2019 0.90p 0.93p 0.84p 0.90p 400245
01/03/2019 0.90p 0.94p 0.84p 0.90p 116335
28/02/2019 0.85p 0.90p 0.80p 0.90p 889682
27/02/2019 0.85p 0.85p 0.83p 0.85p 227254
26/02/2019 0.85p 0.88p 0.85p 0.85p 252035
25/02/2019 0.85p 0.89p 0.84p 0.85p 662341
22/02/2019 0.90p 1.00p 0.85p 0.85p 868052
21/02/2019 0.90p 1.00p 0.86p 0.90p 3315615
20/02/2019 0.85p 0.97p 0.82p 0.90p 1467695
19/02/2019 0.85p 0.87p 0.80p 0.85p 802428
18/02/2019 0.85p 0.88p 0.82p 0.85p 598416
15/02/2019 0.90p 0.90p 0.78p 0.85p 1117224
14/02/2019 0.95p 0.99p 0.83p 0.90p 3015056
13/02/2019 0.95p 0.99p 0.94p 0.95p 391682
12/02/2019 0.98p 1.03p 0.90p 0.95p 1331819
11/02/2019 0.95p 1.18p 0.93p 0.98p 3861520
08/02/2019 0.90p 1.00p 0.90p 0.95p 1172421
07/02/2019 0.88p 0.94p 0.86p 0.90p 483332
06/02/2019 0.85p 0.94p 0.83p 0.88p 1087318
05/02/2019 0.85p 0.90p 0.83p 0.85p 10101
04/02/2019 0.85p 0.90p 0.82p 0.85p 781857
01/02/2019 0.85p 0.89p 0.80p 0.85p 1950500
31/01/2019 0.85p 0.87p 0.80p 0.85p 761375
30/01/2019 0.90p 0.90p 0.80p 0.85p 2082351
29/01/2019 1.15p 1.19p 0.86p 0.90p 8020605
28/01/2019 1.18p 1.28p 1.13p 1.15p 3718771
25/01/2019 1.05p 1.28p 1.05p 1.15p 7910263
24/01/2019 0.90p 1.20p 0.90p 1.05p 5809775
23/01/2019 0.80p 0.95p 0.77p 0.90p 3692814
22/01/2019 0.75p 0.83p 0.75p 0.80p 1309601
21/01/2019 0.75p 0.78p 0.70p 0.75p 40837
18/01/2019 0.78p 0.79p 0.71p 0.75p 570137
17/01/2019 0.78p 0.81p 0.71p 0.78p 1091958
16/01/2019 0.73p 0.89p 0.70p 0.78p 7269581
15/01/2019 0.75p 0.76p 0.70p 0.73p 793721
14/01/2019 0.78p 0.78p 0.72p 0.75p 1307354
11/01/2019 0.73p 0.80p 0.71p 0.78p 2822509
10/01/2019 0.68p 0.75p 0.66p 0.73p 1195849
09/01/2019 0.63p 0.69p 0.63p 0.68p 2258641
08/01/2019 0.60p 0.65p 0.56p 0.63p 2877895
07/01/2019 0.63p 0.64p 0.57p 0.60p 1053822
04/01/2019 0.65p 0.67p 0.60p 0.63p 1631791
03/01/2019 0.68p 0.68p 0.62p 0.65p 338361
02/01/2019 0.68p 0.68p 0.65p 0.68p 74510
31/12/2018 0.68p 0.68p 0.68p 0.68p 0
28/12/2018 0.68p 0.69p 0.65p 0.68p 501185
27/12/2018 0.68p 0.68p 0.67p 0.68p 29739
24/12/2018 0.68p 0.68p 0.65p 0.68p 0
21/12/2018 0.68p 0.68p 0.61p 0.68p 129101
20/12/2018 0.68p 0.70p 0.68p 0.68p 50000
19/12/2018 0.70p 0.74p 0.66p 0.68p 473196
18/12/2018 0.70p 0.73p 0.70p 0.73p 1733
17/12/2018 0.70p 0.73p 0.70p 0.73p 132415
14/12/2018 0.73p 0.73p 0.70p 0.73p 73471
13/12/2018 0.73p 0.74p 0.70p 0.73p 2928616
12/12/2018 0.75p 0.75p 0.70p 0.73p 824059
11/12/2018 0.75p 0.75p 0.71p 0.75p 205195
10/12/2018 0.75p 0.75p 0.71p 0.75p 25000
07/12/2018 0.75p 0.75p 0.75p 0.75p 42707
06/12/2018 0.75p 0.78p 0.75p 0.78p 185124
05/12/2018 0.78p 0.78p 0.75p 0.78p 499049
04/12/2018 0.75p 0.78p 0.75p 0.78p 0
03/12/2018 0.78p 0.78p 0.75p 0.78p 360065
30/11/2018 0.78p 0.78p 0.78p 0.78p 276316
29/11/2018 0.78p 0.79p 0.76p 0.78p 348581
28/11/2018 0.78p 0.78p 0.76p 0.78p 8314
27/11/2018 0.78p 0.78p 0.76p 0.78p 166588
26/11/2018 0.78p 0.79p 0.76p 0.78p 820226
23/11/2018 0.78p 0.79p 0.77p 0.78p 221539
22/11/2018 0.78p 0.78p 0.77p 0.78p 30000
21/11/2018 0.78p 0.78p 0.77p 0.78p 23031
20/11/2018 0.78p 0.79p 0.77p 0.78p 591583
19/11/2018 0.78p 0.79p 0.77p 0.78p 10643
16/11/2018 0.78p 0.79p 0.77p 0.78p 361850
15/11/2018 0.78p 0.78p 0.77p 0.78p 1054428
14/11/2018 0.78p 0.80p 0.77p 0.78p 53655
13/11/2018 0.78p 0.80p 0.76p 0.78p 842497
12/11/2018 0.83p 0.83p 0.75p 0.78p 2919082
09/11/2018 0.83p 0.83p 0.75p 0.83p 242997
08/11/2018 0.85p 0.85p 0.75p 0.83p 267833
07/11/2018 0.85p 0.85p 0.80p 0.85p 94852

*Close Price adjusted for both dividends and splits