Market data

Select a section

Xtract Resources

(XTR)
Sector: Oil, Gas and Coal
0.57p
0.03p 4.94
Last updated: 11:00:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 0.90p 0.92p 0.82p 0.90p 212,836
16/07/2024 0.90p 0.99p 0.90p 0.99p 40,000
15/07/2024 0.90p 0.92p 0.82p 0.90p 637,013
12/07/2024 0.90p 0.90p 0.83p 0.90p 391,724
11/07/2024 0.90p 0.90p 0.83p 0.90p 106,000
10/07/2024 0.90p 1.00p 0.83p 0.90p 212,474
09/07/2024 0.85p 0.90p 0.81p 0.90p 2,501,721
08/07/2024 0.90p 0.93p 0.80p 0.85p 670,237
05/07/2024 0.90p 0.90p 0.82p 0.90p 610,366
04/07/2024 0.90p 0.95p 0.80p 0.90p 35,794
03/07/2024 0.90p 0.94p 0.80p 0.90p 425,901
02/07/2024 0.90p 1.00p 0.80p 0.90p 1,435,939
01/07/2024 0.95p 0.99p 0.80p 0.90p 141,198
28/06/2024 0.95p 1.00p 0.90p 0.95p 274,483
27/06/2024 0.88p 1.00p 0.75p 0.95p 712,756
26/06/2024 0.88p 0.88p 0.75p 0.88p 5,169
25/06/2024 0.90p 0.90p 0.76p 0.88p 2,255,220
24/06/2024 0.85p 0.90p 0.80p 0.90p 217,410
21/06/2024 0.80p 0.90p 0.80p 0.85p 1,241,650
20/06/2024 0.90p 1.00p 0.71p 0.80p 4,281,016
19/06/2024 0.90p 0.99p 0.82p 0.90p 1,514,411
18/06/2024 0.90p 1.00p 0.82p 0.90p 498,413
17/06/2024 1.03p 1.08p 0.95p 1.03p 204,288
14/06/2024 1.03p 1.04p 0.95p 1.03p 565,480
13/06/2024 1.03p 1.10p 0.95p 1.03p 128,204
12/06/2024 1.03p 1.10p 0.96p 1.03p 104,905
11/06/2024 1.03p 1.03p 0.97p 1.03p 31,409
10/06/2024 1.03p 1.03p 0.95p 1.03p 526,032
07/06/2024 1.03p 1.05p 0.97p 1.03p 518,284
06/06/2024 1.03p 1.05p 0.97p 1.03p 219,480
05/06/2024 1.03p 1.09p 0.95p 0.95p 603,173
04/06/2024 0.95p 1.10p 0.88p 1.03p 632,462
03/06/2024 0.95p 1.00p 0.90p 0.95p 2,138,939
31/05/2024 0.95p 1.00p 0.90p 0.95p 1,041,007
30/05/2024 1.00p 1.00p 0.92p 0.95p 526,000
29/05/2024 1.00p 1.10p 0.93p 1.00p 213,285
28/05/2024 1.00p 1.09p 0.90p 1.00p 22,724
27/05/2024 1.00p 1.00p 0.93p 1.00p 67,056

Market data

Select a section