Share Name Share Symbol Market Type Share ISIN Share Description
Xtract Resources LSE:XTR London Ordinary Share GB00BYSX2795 ORD 0.02P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 2.625p 2.50p 2.75p 2.625p 2.625p 2.625p 6,123,464 07:34:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.9 -0.1 - 4.88

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 20172.625+0.38+16.67%2.252.62520,905,589
18 Aug 20172.25-0.13-5.26%2.252.3759,971,258
17 Aug 20172.375+0.25+11.76%2.1252.517,821,395
16 Aug 20172.125+0.08+3.66%22.2510,601,370
15 Aug 20172.0499999-0.08-3.53%2.04999992.257,560,925
14 Aug 20172.125+0.15+7.59%1.9752.258,644,550
11 Aug 20171.975+0.13+6.76%1.852.049999919,825,732
10 Aug 20171.85-0.20-9.76%1.852.04999997,968,926
09 Aug 20172.0499999-0.58-21.90%1.8752.62514,570,029
08 Aug 20172.625+0.13+5.00%2.52.6251,335,589
07 Aug 20172.5-0.13-4.76%2.3752.6251,780,861
04 Aug 20172.6250.000.00%2.6252.6251,957,785
03 Aug 20172.6250.000.00%2.6252.6251,297,446
02 Aug 20172.625-0.13-4.55%2.6252.752,380,527
01 Aug 20172.75-0.13-4.35%2.6252.8758,127,428
31 Jul 20172.875+0.38+15.00%2.53.1255,733,190
28 Jul 20172.5+0.13+5.26%2.3752.5829,642
27 Jul 20172.3750.000.00%2.3752.3751,504,887
26 Jul 20172.375-0.13-5.00%2.3752.55,834,475
25 Jul 20172.50.000.00%2.3752.51,220,427
24 Jul 20172.50.000.00%2.52.5943,324
Download more Xtract Resources Historical Data

Xtract Resources (XTR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.1252.62522.35818M21M13M0.523.53%
1 Month2.53.1251.852.2949830k21M7M0.1255.00%
3 Months313.81.6252.58800663B31B-0.375-12.50%
6 Months4.5171.6253.84860804B75B-1.875-41.67%
1 Year9.5171.6254.64360818B70B-6.875-72.37%
3 Years48981.62519.98150818B39B-45.375-94.53%
5 Years53981.62521.22240818B25B-50.375-95.05%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170822 09:19:40