Share Name Share Symbol Market Type Share ISIN Share Description
Xtract Resources LSE:XTR London Ordinary Share GB00B06QGC57 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 0.0225p 0.02p 0.025p 0.025p 0.02p 0.0225p 1,095,206,323.00 16:19:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -4.6 -0.1 - 4.49

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20170.02250.000.00%0.020.0251,095,206,323
23 Feb 20170.02250.000.00%0.02250.0225997,849,092
22 Feb 20170.02250.000.00%0.02250.0225403,996,620
21 Feb 20170.02250.000.00%0.020.0251,377,084,000
20 Feb 20170.02250.000.00%0.020.02251,597,463,314
17 Feb 20170.02250.000.00%0.02250.02754,936,570,190
16 Feb 20170.0225-0.0175-43.75%0.020.0558,386,759,722
15 Feb 20170.04+0.01+33.33%0.030.04251,642,178,522
14 Feb 20170.03+0.0025+9.09%0.02750.03751,501,866,990
13 Feb 20170.0275+0.005+22.22%0.020.03752,596,645,783
10 Feb 20170.0225+0.005+28.57%0.01750.0225816,250,604
09 Feb 20170.0175+0.0025+16.67%0.0150.02599,570,881
08 Feb 20170.0150.000.00%0.0150.0175129,874,342
07 Feb 20170.015-0.0025-14.29%0.01250.0175374,006,303
06 Feb 20170.01750.000.00%0.01750.0175244,410,146
03 Feb 20170.0175+0.005+40.00%0.01250.0175492,986,241
02 Feb 20170.0125-0.005-28.57%0.01250.0175396,599,199
01 Feb 20170.01750.000.00%0.01750.0175125,577,029
31 Jan 20170.0175+0.0025+16.67%0.01250.0175167,200,894
30 Jan 20170.015-0.0025-14.29%0.01250.0175431,907,945
27 Jan 20170.01750.000.00%0.01750.017577,675,026
26 Jan 20170.0175+0.005+40.00%0.01250.0175237,090,232
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 Week0.0250.02750.000.0000404M5B2B-0.0025-10.00%
1 Month0.01750.0550.000.000078M8B1B0.00528.57%
3 Months0.020.0550.000.000040M8B614M0.002512.50%
6 Months0.04250.05750.000.000028M8B415M-0.02-47.06%
1 Year0.1950.2350.000.000014M8B285M-0.1725-88.46%
3 Years0.260.490.000.000008B149M-0.2375-91.35%
5 Years2.0752.100.000.000008B99M-2.0525-98.92%
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:41 V: D:20170226 14:44:43