Market data

Select a section

Xtract Resources

(XTR)
Sector: Oil, Gas and Coal
0.90p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section