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% 2.50p 2.25p 2.75p 2.50p 2.375p 2.50p 1,116,526 09:24:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.9 -0.1 - 4.39

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 20172.5+0.13+5.26%2.3752.6251,520,271
18 Jul 20172.375-0.13-5.00%2.3752.6252,783,924
17 Jul 20172.50.000.00%2.52.5420,233
14 Jul 20172.50.000.00%2.3752.6252,414,469
13 Jul 20172.50.000.00%2.3752.55,388,479
12 Jul 20172.5-0.50-16.67%2.37537,689,709
11 Jul 20173+1.00+50.00%23.87529,577,756
10 Jul 201720.000.00%1.87521,690,449
07 Jul 20172-0.13-5.88%1.8752.1251,373,955
06 Jul 20172.1250.000.00%2.1252.125586,662
05 Jul 20172.125-0.13-5.56%1.8752.252,280,912
04 Jul 20172.25-0.13-5.26%2.1252.51,721,816
03 Jul 20172.375-0.13-5.00%2.3752.51,026,492
30 Jun 20172.5+0.25+11.11%2.252.8756,197,048
29 Jun 20172.25+0.13+5.88%22.3751,659,909
28 Jun 20172.125+0.25+13.33%1.8752.1251,501,054
27 Jun 20171.8750.000.00%1.8751.8751,317,322
26 Jun 20171.8750.000.00%1.6251.8752,982,883
23 Jun 20171.875-0.33-14.77%1.8752.1250
22 Jun 20172.2-0.10-4.35%2.09999992.40
21 Jun 20172.2999999-0.20-8.00%2.29999998.29999920
20 Jun 20172.5-0.40-13.79%2.29999998.250
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 Week2.52.6252.3750.0000420k5M3M0-
1 Month2.33.8751.6250.0000030M4M0.28.70%
3 Months3.513.81.6250.00000663B46B-1-28.57%
6 Months3.5171.6250.00000818B101B-1-28.57%
1 Year12.5171.6250.00000818B74B-10-80.00%
3 Years41981.6250.00000818B39B-38.5-93.90%
5 Years23981.6250.00000818B25B-20.5-89.13%
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:42 V: D:20170720 18:52:10