Market data

Select a section

Xtract Resources

(XTR)
Sector: Oil, Gas and Coal
0.75p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/07/2025 0.75p 0.80p 0.71p 0.75p 1,627,096
07/07/2025 0.78p 0.81p 0.70p 0.75p 1,429,015
04/07/2025 0.78p 0.85p 0.70p 0.78p 401,782
03/07/2025 0.78p 0.85p 0.70p 0.78p 1,400,586
02/07/2025 0.85p 0.95p 0.70p 0.78p 1,553,667
01/07/2025 0.85p 0.95p 0.75p 0.75p 1,309,040
30/06/2025 0.83p 0.83p 0.80p 0.83p 416,518
27/06/2025 0.83p 0.83p 0.80p 0.83p 1,237,293
26/06/2025 0.85p 0.90p 0.79p 0.79p 1,714,695
25/06/2025 0.88p 0.90p 0.80p 0.85p 222,701
24/06/2025 0.90p 0.95p 0.84p 0.88p 1,147,706
23/06/2025 0.90p 0.95p 0.80p 0.80p 154,778
20/06/2025 0.93p 0.93p 0.84p 0.90p 2,179,503
19/06/2025 0.93p 1.00p 0.85p 0.93p 108,567
18/06/2025 0.93p 0.95p 0.87p 0.93p 392,834
17/06/2025 0.85p 1.20p 0.79p 0.93p 11,185,261
16/06/2025 0.88p 0.95p 0.80p 0.85p 853,026
13/06/2025 0.88p 0.95p 0.79p 0.88p 1,035,706
12/06/2025 0.88p 0.95p 0.80p 0.88p 214,082
11/06/2025 0.88p 0.89p 0.82p 0.88p 941,951
10/06/2025 0.88p 0.89p 0.82p 0.88p 306,313
09/06/2025 0.88p 0.92p 0.82p 0.88p 123,271
06/06/2025 0.90p 0.95p 0.86p 0.88p 770,590
05/06/2025 0.90p 0.95p 0.85p 0.90p 3,322
04/06/2025 0.88p 0.93p 0.85p 0.90p 606,109
03/06/2025 0.90p 0.95p 0.80p 0.88p 116,759
02/06/2025 0.90p 0.93p 0.86p 0.90p 106,792
30/05/2025 0.88p 0.95p 0.80p 0.90p 702,419
29/05/2025 0.85p 0.90p 0.80p 0.88p 286,839
28/05/2025 0.83p 0.90p 0.80p 0.85p 1,727,290
27/05/2025 0.83p 0.87p 0.78p 0.83p 800,964
26/05/2025 0.83p 0.87p 0.83p 0.83p 617,235
23/05/2025 0.83p 0.87p 0.83p 0.83p 617,235
22/05/2025 0.88p 0.90p 0.76p 0.83p 82,194
21/05/2025 0.88p 0.88p 0.85p 0.88p 152,064
20/05/2025 0.88p 0.88p 0.85p 0.88p 89,482
19/05/2025 0.88p 0.90p 0.85p 0.88p 302,792
16/05/2025 0.88p 0.90p 0.85p 0.88p 918,621
15/05/2025 0.88p 0.90p 0.85p 0.88p 539,011
14/05/2025 0.88p 0.90p 0.85p 0.88p 698,558
13/05/2025 0.95p 1.00p 0.85p 0.88p 2,684,406
12/05/2025 0.95p 0.99p 0.92p 0.95p 807,828
09/05/2025 1.00p 1.00p 0.90p 0.95p 1,263,127
08/05/2025 1.00p 1.10p 0.91p 1.00p 749,826
07/05/2025 1.10p 1.19p 0.90p 1.00p 870,197
06/05/2025 1.05p 1.19p 0.96p 1.10p 2,870,151
05/05/2025 1.05p 1.10p 0.90p 0.95p 2,272,639
02/05/2025 1.05p 1.10p 0.90p 0.95p 2,272,639
01/05/2025 1.00p 1.10p 0.90p 1.00p 941,666
30/04/2025 1.03p 1.10p 0.92p 1.00p 5,241,838
29/04/2025 0.90p 1.30p 0.90p 1.03p 39,589,288
28/04/2025 0.80p 0.85p 0.77p 0.80p 2,355,257
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

Market data

Select a section