Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Xtract Resources Plc 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
  -0.025 -2.04% 1.20 1.15 1.25 1.225 1.20 1.225 1,348,522 11:48:46
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 1.4 -1.1 -0.3 - 5

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
10 Jul 20201.20-0.03-2.04%1.201.2251,348,522
09 Jul 20201.2250.054.26%1.2251.2253,105,248
08 Jul 20201.1750.109.3%1.0751.1752,997,178
07 Jul 20201.075-0.05-4.44%1.0751.152,637,584
06 Jul 20201.125-0.03-2.17%1.1251.151,455,695
03 Jul 20201.15-0.03-2.13%1.151.1751,650,574
02 Jul 20201.1750.000.0%1.1751.175975,917
01 Jul 20201.1750.000.0%1.1751.175923,375
30 Jun 20201.175-0.05-4.08%1.1751.2252,288,013
29 Jun 20201.2250.000.0%1.2251.225165,752
26 Jun 20201.2250.000.0%1.2251.2251,102,352
25 Jun 20201.2250.032.08%1.201.2252,629,842
24 Jun 20201.200.022.13%1.1751.2251,821,813
23 Jun 20201.175-0.03-2.08%1.1751.20879,683
22 Jun 20201.200.054.35%1.151.201,025,767
19 Jun 20201.15-0.10-8.0%1.151.254,935,872
18 Jun 20201.25-0.05-3.85%1.251.352,430,499
17 Jun 20201.300.000.0%1.301.35238,855
16 Jun 20201.300.031.96%1.2751.35760,435
15 Jun 20201.2750.022.0%1.251.275357,354
12 Jun 20201.250.022.04%1.2251.251,485,050
11 Jun 20201.2250.032.08%1.201.3252,662,611
Download more Xtract Resources Plc Historical Data

Xtract Resources Plc (XTR) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.1751.2251.0751.162,369,2560.0252.13%
1 Month1.2251.351.0751.191,683,424-0.025-2.04%
3 Months0.701.650.601.173,597,3660.5071.43%
6 Months1.101.650.501.042,727,0310.109.09%
1 Year1.252.0750.501.132,392,991-0.05-4.0%
3 Years2.003.9250.501.973,015,241-0.80-40.0%
5 Years49.0065.000.5011.9898,390,121-47.80-97.55%
ADVFN Advertorial
Your Recent History
LSE
XTR
Xtract Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200711 21:49:39