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 0.0225p 0.0225p 0.0225p 237,213,675.00 07:39:46
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -4.6 -0.1 - 4.11

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 20160.02250.000.00%0.02250.0225237,213,675
08 Dec 20160.02250.0028.57%0.01750.0225164,568,892
07 Dec 20160.0175-0.00-12.50%0.01750.02188,172,588
06 Dec 20160.02-0.00-11.11%0.01750.022599,505,841
05 Dec 20160.02250.0012.50%0.020.0225250,542,332
02 Dec 20160.020.000.00%0.020.0240,678,524
01 Dec 20160.02-0.00-11.11%0.01750.0225252,213,502
30 Nov 20160.02250.000.00%0.02250.022552,363,486
29 Nov 20160.02250.000.00%0.02250.022535,805,136
28 Nov 20160.02250.000.00%0.02250.022588,849,418
25 Nov 20160.02250.000.00%0.02250.022561,756,740
24 Nov 20160.02250.000.00%0.02250.022534,079,180
23 Nov 20160.0225-0.00-10.00%0.02250.02599,359,381
22 Nov 20160.0250.0011.11%0.02250.025149,631,800
21 Nov 20160.02250.000.00%0.02250.022586,172,122
18 Nov 20160.0225-0.00-10.00%0.02250.025179,484,032
17 Nov 20160.0250.000.00%0.02250.03422,091,936
16 Nov 20160.0250.000.00%0.0250.02546,449,651
15 Nov 20160.0250.000.00%0.02250.025127,563,220
14 Nov 20160.0250.000.00%0.02250.02579,476,929
11 Nov 20160.0250.000.00%0.0250.02527,820,468
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 Week0.020.02250.01750.020841M251M149M0.0012.50%
1 Month0.0250.030.01750.022628M422M124M-0.00-10.00%
3 Months0.0450.04750.01750.029128M2B233M-0.02-50.00%
6 Months0.1450.150.01750.054428M2B240M-0.12-84.48%
1 Year0.1750.2650.01750.086611M2B162M-0.15-87.14%
3 Years0.2650.490.01750.175826k2B103M-0.24-91.51%
5 Years1.9252.4750.01750.203402B70M-1.90-98.83%
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:35 V: D:20161211 09:58:37