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
  0.00 0.0% 4.05 4.00 4.10 4.05 3.90 4.00 5,858,058 12:40:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 1.4 -1.1 -0.3 - 34

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
11 Jun 20214.050.000.0%3.904.055,858,058
10 Jun 20214.05-0.05-1.22%4.054.2053,575,732
09 Jun 20214.10-0.05-1.2%4.104.101,998,956
08 Jun 20214.15-0.10-2.35%4.104.253,751,131
07 Jun 20214.25-0.10-2.3%4.254.352,291,235
04 Jun 20214.35-0.15-3.33%4.354.502,522,211
03 Jun 20214.500.051.12%4.454.654,484,787
02 Jun 20214.450.000.0%4.404.542,557,941
01 Jun 20214.450.255.95%4.154.454,175,687
28 May 20214.200.153.7%3.954.2014,219,714
27 May 20214.05-0.30-6.9%4.054.354,288,862
26 May 20214.35-0.30-6.45%4.1254.79516,879,307
25 May 20214.65-0.25-5.1%4.604.755,385,395
24 May 20214.90-0.03-0.51%4.704.92510,689,760
21 May 20214.925-0.08-1.5%4.9254.951,971,227
20 May 20215.000.153.09%4.855.003,595,834
19 May 20214.85-0.30-5.83%4.855.158,456,547
18 May 20215.15-0.11-2.09%4.905.308,127,091
17 May 20215.260.010.19%5.255.555,829,706
14 May 20215.25-0.05-0.94%5.255.301,374,389
13 May 20215.30-0.05-0.93%5.255.352,326,599
12 May 20215.35-0.20-3.6%5.355.552,438,041
Download more Xtract Resources Plc Historical Data

Xtract Resources Plc (XTR) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.504.503.904.172,827,853-0.45-10.0%
1 Month5.305.553.904.575,588,185-1.25-23.58%
3 Months7.157.953.905.606,783,335-3.10-43.36%
6 Months1.459.151.38755.5912,600,6102.60179.31%
1 Year1.209.151.054.767,692,6902.85237.5%
3 Years1.359.150.503.543,887,1552.70200.0%
5 Years29.0030.000.506.1384,296,720-24.95-86.03%
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:20210612 18:27:35