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% 1.225p 1.20p 1.25p 1.225p 1.225p 1.225p 350,849 07:46:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -1.3 -0.6 - 4.29

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 20181.2250.000.00%1.2251.3350,849
19 Jul 20181.2250.000.00%1.2251.378,681
18 Jul 20181.2250.000.00%1.2251.3157,913
17 Jul 20181.225-0.03-2.00%1.2251.3724,953
16 Jul 20181.25-0.05-3.85%1.21.3751,868,712
13 Jul 20181.30.000.00%1.31.3480,666
12 Jul 20181.30.000.00%1.31.3144,714
11 Jul 20181.30.000.00%1.31.3355,413
10 Jul 20181.30.000.00%1.31.3251,365,594
09 Jul 20181.30.000.00%1.31.31,758,630
06 Jul 20181.3+0.03+1.96%1.2751.3251,711,140
05 Jul 20181.275+0.18+15.91%1.0251.33,313,319
04 Jul 20181.1+0.08+7.32%1.0251.11,191,019
03 Jul 20181.0250.000.00%1.0251.1251,850,840
02 Jul 20181.0250.000.00%0.991.1253,205,734
29 Jun 20181.0250.000.00%0.951.051,660,562
28 Jun 20181.0250.000.00%0.9751.0251,767,993
27 Jun 20181.0250.000.00%11.09252,945,193
26 Jun 20181.025-0.15-12.77%1.0251.2252,702,677
25 Jun 20181.175-0.15-11.32%1.1751.3756,034,043
22 Jun 20181.3250.000.00%1.251.3252,398,343
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 Week1.31.3751.21.250079k2M662k-0.075-5.77%
1 Month1.3251.3750.951.158179k6M2M-0.1-7.55%
3 Months2.752.7950.951.587979k29M3M-1.525-55.45%
6 Months2.8252.950.952.001279k29M2M-1.6-56.64%
1 Year2.53.9250.952.641579k36M5M-1.275-51.00%
3 Years54650.9511.581379k818B32B-52.775-97.73%
5 Years51980.9520.546579k818B24B-49.775-97.60%
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:20180722 22:08:52