Select a section

SEARCH

Xtract Resources

(XTR)

Sector: Oil, Gas and Coal

0.50p

0.00p 0.00

Last updated: 16:57:06

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
17/01/2025	0.50p	0.53p	0.45p	0.50p	284,443
16/01/2025	0.50p	0.50p	0.45p	0.50p	46,191
15/01/2025	0.50p	0.50p	0.50p	0.50p	99,500
14/01/2025	0.50p	0.54p	0.45p	0.50p	504,174
13/01/2025	0.50p	0.50p	0.45p	0.50p	104,500
10/01/2025	0.50p	0.60p	0.42p	0.50p	108,277
09/01/2025	0.50p	0.57p	0.50p	0.55p	95,325
08/01/2025	0.50p	0.58p	0.45p	0.50p	181,497
07/01/2025	0.50p	0.60p	0.48p	0.50p	1,029,572
06/01/2025	0.50p	0.58p	0.48p	0.50p	204,518
03/01/2025	0.50p	0.50p	0.48p	0.50p	848,423
02/01/2025	0.50p	0.60p	0.50p	0.50p	250,000
01/01/2025	0.50p	0.59p	0.47p	0.50p	359,201
31/12/2024	0.50p	0.59p	0.47p	0.50p	359,201
30/12/2024	0.50p	0.59p	0.44p	0.50p	52,390
27/12/2024	0.50p	0.50p	0.43p	0.50p	0
26/12/2024	0.50p	0.50p	0.43p	0.50p	0
25/12/2024	0.50p	0.50p	0.43p	0.50p	0
24/12/2024	0.50p	0.50p	0.43p	0.50p	0
23/12/2024	0.50p	0.59p	0.42p	0.50p	1,965,081
20/12/2024	0.50p	0.60p	0.50p	0.50p	525,232
19/12/2024	0.50p	0.54p	0.46p	0.50p	419,814
18/12/2024	0.50p	0.56p	0.50p	0.50p	151,875
17/12/2024	0.50p	0.50p	0.46p	0.50p	1,595,539
16/12/2024	0.50p	0.60p	0.48p	0.50p	615,520
13/12/2024	0.50p	0.60p	0.46p	0.50p	400,554
12/12/2024	0.50p	0.60p	0.46p	0.50p	31,804
11/12/2024	0.60p	0.60p	0.43p	0.50p	3,368,346
10/12/2024	0.60p	0.60p	0.50p	0.60p	125,129
09/12/2024	0.60p	0.61p	0.57p	0.60p	765,496
06/12/2024	0.60p	0.70p	0.50p	0.60p	687,461
05/12/2024	0.60p	0.60p	0.51p	0.60p	1,500,117
04/12/2024	0.60p	0.65p	0.57p	0.60p	784,171
03/12/2024	0.60p	0.60p	0.52p	0.60p	43
02/12/2024	0.60p	0.60p	0.52p	0.60p	15,387
29/11/2024	0.60p	0.67p	0.53p	0.60p	383,754
28/11/2024	0.60p	0.67p	0.52p	0.60p	3,871
27/11/2024	0.60p	0.67p	0.53p	0.59p	604,358
26/11/2024	0.60p	0.67p	0.55p	0.60p	56,186
25/11/2024	0.60p	0.60p	0.53p	0.60p	119,288
22/11/2024	0.60p	0.67p	0.54p	0.60p	1,367,981
21/11/2024	0.60p	0.63p	0.52p	0.60p	197,164
20/11/2024	0.60p	0.60p	0.52p	0.60p	858
19/11/2024	0.60p	0.60p	0.52p	0.60p	1,274,285
18/11/2024	0.60p	0.67p	0.52p	0.60p	1,175,064
15/11/2024	0.60p	0.70p	0.52p	0.60p	23,851
14/11/2024	0.60p	0.60p	0.52p	0.60p	69,745
13/11/2024	0.55p	0.64p	0.54p	0.60p	1,465,350
12/11/2024	0.60p	0.63p	0.50p	0.55p	2,702,750
11/11/2024	0.65p	0.73p	0.53p	0.60p	1,870,762
08/11/2024	0.65p	0.74p	0.55p	0.65p	31,382
07/11/2024	0.60p	0.76p	0.55p	0.65p	803,253
06/11/2024	0.60p	0.68p	0.54p	0.60p	127,816
05/11/2024	0.60p	0.60p	0.59p	0.60p	38,901
04/11/2024	0.60p	0.68p	0.59p	0.60p	522,193
01/11/2024	0.55p	0.68p	0.50p	0.60p	540,919
31/10/2024	0.55p	0.68p	0.54p	0.55p	1,693,531
30/10/2024	0.55p	0.60p	0.50p	0.55p	90,720
29/10/2024	0.60p	0.60p	0.53p	0.55p	2,579,672
28/10/2024	0.60p	0.64p	0.53p	0.60p	323,033
25/10/2024	0.65p	0.70p	0.52p	0.60p	3,286,071
24/10/2024	0.65p	0.70p	0.60p	0.65p	314,464
23/10/2024	0.70p	0.70p	0.61p	0.65p	844,948
22/10/2024	0.70p	0.70p	0.61p	0.70p	389,739
21/10/2024	0.70p	0.70p	0.60p	0.70p	1,641,650
18/10/2024	0.70p	0.70p	0.61p	0.70p	686,349
17/10/2024	0.70p	0.72p	0.61p	0.70p	58,754
16/10/2024	0.70p	0.72p	0.61p	0.70p	762,877
15/10/2024	0.70p	0.73p	0.61p	0.70p	1,087,745
14/10/2024	0.70p	0.75p	0.61p	0.70p	534,168
11/10/2024	0.80p	0.80p	0.61p	0.70p	1,332,121
10/10/2024	0.70p	0.87p	0.70p	0.70p	446,543
09/10/2024	0.70p	0.75p	0.62p	0.70p	70,273
08/10/2024	0.75p	0.87p	0.60p	0.70p	1,420,500
07/10/2024	0.70p	0.73p	0.62p	0.70p	267,198
04/10/2024	0.70p	0.70p	0.62p	0.70p	223,150
03/10/2024	0.70p	0.72p	0.62p	0.70p	562,096
02/10/2024	0.70p	0.73p	0.60p	0.70p	146,046
01/10/2024	0.70p	0.73p	0.62p	0.70p	101,014
30/09/2024	0.65p	0.70p	0.60p	0.70p	4,361,201
27/09/2024	0.58p	0.70p	0.56p	0.56p	2,178,150
26/09/2024	0.65p	0.65p	0.50p	0.58p	3,005,438
25/09/2024	0.65p	0.70p	0.60p	0.65p	327,510
24/09/2024	0.70p	0.70p	0.60p	0.65p	785,293
23/09/2024	0.70p	0.72p	0.60p	0.70p	828,812
20/09/2024	0.70p	0.70p	0.60p	0.70p	20,000
19/09/2024	0.70p	0.73p	0.60p	0.70p	1,150,949
18/09/2024	0.70p	0.74p	0.63p	0.70p	433,398
17/09/2024	0.65p	0.70p	0.63p	0.70p	423,032
16/09/2024	0.75p	0.80p	0.60p	0.65p	1,663,945
13/09/2024	0.75p	0.75p	0.70p	0.75p	780
12/09/2024	0.75p	0.80p	0.70p	0.75p	224,559
11/09/2024	0.75p	0.80p	0.70p	0.75p	168,282
10/09/2024	0.80p	0.80p	0.70p	0.75p	170,607
09/09/2024	0.80p	0.85p	0.80p	0.80p	0
06/09/2024	0.80p	0.80p	0.70p	0.80p	38,053
05/09/2024	0.80p	0.90p	0.70p	0.80p	209,526
04/09/2024	0.80p	0.90p	0.70p	0.80p	130,392
03/09/2024	0.80p	0.80p	0.71p	0.80p	809,070
02/09/2024	0.80p	0.80p	0.73p	0.80p	173,555
30/08/2024	0.80p	0.90p	0.70p	0.80p	1,675,564
29/08/2024	0.80p	0.80p	0.80p	0.80p	0
28/08/2024	0.80p	0.80p	0.71p	0.80p	412,345
27/08/2024	0.80p	0.85p	0.71p	0.80p	591,810
26/08/2024	0.80p	0.90p	0.70p	0.80p	5,572
23/08/2024	0.80p	0.90p	0.70p	0.80p	5,572
22/08/2024	0.80p	0.90p	0.70p	0.80p	5,572
21/08/2024	0.80p	0.86p	0.77p	0.80p	539,215
20/08/2024	0.80p	0.85p	0.70p	0.80p	4,393,394
19/08/2024	0.80p	0.90p	0.70p	0.80p	484,798
16/08/2024	0.80p	0.90p	0.70p	0.70p	217,141
15/08/2024	0.80p	0.90p	0.70p	0.80p	819,485
14/08/2024	0.80p	0.80p	0.71p	0.80p	435,037
13/08/2024	0.80p	0.80p	0.76p	0.80p	99,656
12/08/2024	0.80p	0.80p	0.76p	0.80p	22,251
09/08/2024	0.75p	0.89p	0.70p	0.80p	1,023,014
08/08/2024	0.75p	0.78p	0.69p	0.75p	337,646
07/08/2024	0.75p	0.78p	0.70p	0.75p	2,467,048
06/08/2024	0.75p	0.80p	0.65p	0.71p	3,904,475
05/08/2024	0.75p	0.80p	0.70p	0.75p	856,266
02/08/2024	0.90p	1.00p	0.70p	0.75p	1,274,156
01/08/2024	0.80p	1.00p	0.70p	0.90p	3,400,757
31/07/2024	0.80p	0.89p	0.70p	0.80p	253,984
30/07/2024	0.80p	0.80p	0.73p	0.80p	150,250
29/07/2024	0.80p	0.90p	0.70p	0.80p	440,143
26/07/2024	0.80p	0.86p	0.70p	0.80p	105,542
25/07/2024	0.80p	0.86p	0.70p	0.80p	103,293
24/07/2024	0.80p	0.90p	0.70p	0.81p	264,756
23/07/2024	0.85p	0.90p	0.80p	0.80p	250,200
22/07/2024	0.90p	1.00p	0.80p	0.85p	1,711,096
19/07/2024	0.90p	0.90p	0.80p	0.90p	267,499
18/07/2024	0.90p	1.00p	0.80p	0.90p	207,087