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
  +0.025p +0.81% 3.125p 3.00p 3.25p 3.35p 3.10p 3.10p 7,435,936 15:56:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.9 -0.1 - 8.39

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 20173.125+0.03+0.81%3.09999993.34999997,435,936
19 Oct 20173.0999999-0.03-0.80%33.2756,547,982
18 Oct 20173.125-0.25-7.41%3.1253.37511,347,684
17 Oct 20173.375-0.18-4.93%3.29999993.7515,235,315
16 Oct 20173.5499999-0.08-2.07%3.54999993.912,930,155
13 Oct 20173.6250.000.00%3.47499993.924999922,044,728
12 Oct 20173.625+0.80+28.32%2.8253.674999935,745,684
11 Oct 20172.825+0.20+7.62%2.6252.959,816,031
10 Oct 20172.625-0.28-9.48%2.6252.9512,013,238
09 Oct 20172.9+0.53+22.11%2.3753.12534,961,092
06 Oct 20172.375-0.13-5.00%2.3752.51,590,525
05 Oct 20172.5+0.13+5.26%2.3752.6252,947,802
04 Oct 20172.375-0.13-5.00%2.3752.52,780,021
03 Oct 20172.5+0.13+5.26%2.3752.6257,957,852
02 Oct 20172.3750.000.00%2.252.3755,952,962
29 Sep 20172.3750.000.00%2.3752.3754,580,788
28 Sep 20172.375-0.13-5.00%2.252.54,285,935
27 Sep 20172.50.000.00%2.3752.51,961,442
26 Sep 20172.5+0.13+5.26%2.3752.56,253,861
25 Sep 20172.3750.000.00%2.3752.6257,725,031
22 Sep 20172.3750.000.00%2.252.3753,872,192
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 Week3.5753.92533.42117M22M14M-0.45-12.59%
1 Month2.3753.9252.253.05932M36M11M0.7531.58%
3 Months2.3753.9251.852.6994830k36M8M0.7531.58%
6 Months3.513.81.6252.88550663B22B-0.375-10.71%
1 Year5171.6254.12940818B59B-1.875-37.50%
3 Years32981.62519.91710818B39B-28.875-90.23%
5 Years46981.62521.03330818B24B-42.875-93.21%
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:20171022 08:01:58