Select a section

SEARCH

Xtract Resources

(XTR)

Sector: Oil, Gas and Coal

0.80p

-0.05p -5.88

Last updated: 16:57:06

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
25/04/2025	0.85p	0.85p	0.80p	0.80p	3,212,655
24/04/2025	0.93p	0.95p	0.85p	0.85p	2,126,805
23/04/2025	0.93p	0.99p	0.87p	0.93p	755,836
22/04/2025	0.80p	0.90p	0.71p	0.84p	2,844,662
21/04/2025	0.80p	0.85p	0.73p	0.80p	1,056,146
18/04/2025	0.80p	0.85p	0.73p	0.80p	1,056,146
17/04/2025	0.80p	0.85p	0.73p	0.80p	1,056,146
16/04/2025	0.80p	0.87p	0.80p	0.80p	26,200
15/04/2025	0.80p	0.83p	0.73p	0.80p	613,982
14/04/2025	0.80p	0.83p	0.70p	0.80p	1,803,902
11/04/2025	0.80p	0.86p	0.76p	0.80p	172,079
10/04/2025	0.75p	0.89p	0.74p	0.80p	2,162,555
09/04/2025	0.85p	0.88p	0.70p	0.75p	6,012,260
08/04/2025	0.85p	0.90p	0.80p	0.85p	1,314,510
07/04/2025	0.85p	0.90p	0.75p	0.85p	2,310,032
04/04/2025	0.90p	0.95p	0.80p	0.85p	1,369,537
03/04/2025	0.90p	0.95p	0.88p	0.90p	107,218
02/04/2025	0.88p	0.95p	0.80p	0.90p	2,107,622
01/04/2025	0.88p	0.94p	0.84p	0.88p	970,316
31/03/2025	0.95p	0.95p	0.80p	0.88p	1,765,852
28/03/2025	1.05p	1.10p	0.90p	0.95p	2,302,986
27/03/2025	1.08p	1.15p	1.00p	1.05p	1,073,307
26/03/2025	1.08p	1.12p	1.02p	1.08p	1,182,301
25/03/2025	1.10p	1.17p	1.00p	1.08p	1,321,131
24/03/2025	1.00p	1.18p	1.00p	1.10p	2,931,376
21/03/2025	1.00p	1.10p	0.90p	1.00p	1,665,771
20/03/2025	1.00p	1.10p	0.90p	1.00p	1,545,175
19/03/2025	1.05p	1.12p	0.93p	1.12p	2,638,555
18/03/2025	1.13p	1.13p	1.00p	1.12p	5,370,945
17/03/2025	0.90p	1.20p	0.90p	1.13p	13,083,498
14/03/2025	0.75p	1.00p	0.70p	0.90p	10,335,073
13/03/2025	0.55p	0.80p	0.50p	0.70p	8,660,462
12/03/2025	0.55p	0.57p	0.51p	0.55p	554,598
11/03/2025	0.55p	0.59p	0.50p	0.55p	562,878
10/03/2025	0.55p	0.60p	0.50p	0.55p	1,046,326
07/03/2025	0.55p	0.60p	0.50p	0.55p	368,474
06/03/2025	0.55p	0.60p	0.50p	0.55p	581,771
05/03/2025	0.50p	0.60p	0.47p	0.50p	957,027
04/03/2025	0.50p	0.55p	0.47p	0.50p	11,061
03/03/2025	0.55p	0.55p	0.42p	0.50p	273,140
28/02/2025	0.55p	0.60p	0.52p	0.55p	2,105,325
27/02/2025	0.53p	0.59p	0.51p	0.55p	2,024,983
26/02/2025	0.55p	0.60p	0.50p	0.53p	2,664,300
25/02/2025	0.55p	0.59p	0.50p	0.55p	2,431,836
24/02/2025	0.50p	0.60p	0.45p	0.55p	4,863,212
21/02/2025	0.50p	0.54p	0.45p	0.50p	243,710
20/02/2025	0.50p	0.54p	0.40p	0.50p	43,619
19/02/2025	0.50p	0.54p	0.50p	0.50p	124,019
18/02/2025	0.50p	0.54p	0.45p	0.50p	1,855,531
17/02/2025	0.50p	0.54p	0.40p	0.50p	331,793
14/02/2025	0.55p	0.56p	0.50p	0.50p	2,691,654
13/02/2025	0.55p	0.60p	0.50p	0.60p	783,602
12/02/2025	0.55p	0.58p	0.51p	0.55p	126,761
11/02/2025	0.55p	0.55p	0.50p	0.55p	442,652
10/02/2025	0.55p	0.60p	0.50p	0.55p	366,839
07/02/2025	0.55p	0.60p	0.50p	0.60p	501,325
06/02/2025	0.55p	0.55p	0.53p	0.55p	292,377
05/02/2025	0.55p	0.60p	0.51p	0.55p	442,025
04/02/2025	0.50p	0.60p	0.50p	0.50p	1,196,020
03/02/2025	0.50p	0.60p	0.50p	0.50p	308,223
31/01/2025	0.50p	0.55p	0.45p	0.50p	1,385,247
30/01/2025	0.50p	0.50p	0.48p	0.50p	536,796
29/01/2025	0.50p	0.50p	0.48p	0.50p	13,939
28/01/2025	0.50p	0.55p	0.48p	0.50p	257,939
27/01/2025	0.50p	0.56p	0.46p	0.50p	1,405,395
24/01/2025	0.50p	0.56p	0.48p	0.50p	190,098
23/01/2025	0.50p	0.50p	0.48p	0.50p	8,606
22/01/2025	0.50p	0.56p	0.46p	0.50p	125,750
21/01/2025	0.50p	0.56p	0.46p	0.50p	1,161,860
20/01/2025	0.50p	0.57p	0.46p	0.50p	1,922,301
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