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
  -0.05p -1.75% 2.80p 2.65p 2.95p 2.85p 2.675p 2.85p 5,574,015 12:45:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.9 -0.1 - 9.82

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 20172.8499999-0.08-2.56%2.77533,448,607
08 Dec 20172.9249999+0.10+3.54%2.54999993.04999998,906,228
07 Dec 20172.825-0.08-2.59%2.8253.174999912,463,624
06 Dec 20172.9-0.28-8.66%2.54999993.174999923,031,552
05 Dec 20173.1749999+0.08+2.42%3.09999993.4522,615,074
04 Dec 20173.0999999+0.20+6.90%2.7753.174999921,250,919
01 Dec 20172.9-0.08-2.52%2.93.04999995,799,169
30 Nov 20172.9749999-0.18-5.56%2.953.154,808,490
29 Nov 20173.15+0.10+3.28%2.953.156,313,209
28 Nov 20173.0499999+0.05+1.67%2.953.049999911,933,747
27 Nov 20173-0.03-0.83%2.93.099999927,259,959
24 Nov 20173.025+0.20+7.08%2.8253.174999919,954,133
23 Nov 20172.825+0.03+0.89%2.752.96,540,853
22 Nov 20172.7999999-0.05-1.75%2.79999992.9513,379,736
21 Nov 20172.8499999+0.05+1.79%2.652.84999999,657,854
20 Nov 20172.7999999-0.05-1.75%2.7752.84999995,921,014
17 Nov 20172.84999990.000.00%2.7752.84999996,800,156
16 Nov 20172.8499999+0.02+0.88%2.79999992.84999997,012,550
15 Nov 20172.825-0.05-1.74%2.8252.87514,726,842
14 Nov 20172.875-0.18-5.74%2.752.9522,161,523
13 Nov 20173.0499999-0.13-3.94%2.953.17499995,808,080
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 Week3.13.452.552.97573M23M14M-0.3-9.68%
1 Month2.953.452.552.95233M27M13M-0.15-5.08%
3 Months2.6253.9252.253.04002M36M10M0.1756.67%
6 Months2.113.81.6252.67440663B6B0.733.33%
1 Year4.5171.6254.06410818B55B-1.7-37.78%
3 Years25981.62519.90300818B39B-22.2-88.80%
5 Years37981.62520.88860818B24B-34.2-92.43%
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:40 V: D:20171212 22:05:59