Find Your Broker
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% 0.775p 0.75p 0.80p 0.775p 0.775p 0.775p 22,099 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -1.3 -0.6 - 2.72

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 20180.7750.000.00%0.7750.8591,583
19 Nov 20180.7750.000.00%0.750.810,643
16 Nov 20180.7750.000.00%0.7750.775361,850
15 Nov 20180.7750.000.00%0.7750.81,054,428
14 Nov 20180.7750.000.00%0.70.77553,655
13 Nov 20180.7750.000.00%0.750.775842,497
12 Nov 20180.775-0.05-6.06%0.7750.8254,669,082
09 Nov 20180.8250.000.00%0.80.825242,997
08 Nov 20180.825-0.025-2.94%0.80.85267,833
07 Nov 20180.850.000.00%0.850.87594,852
06 Nov 20180.850.000.00%0.80.8548,631
05 Nov 20180.850.000.00%0.80.85471,817
02 Nov 20180.850.000.00%0.850.875943,331
01 Nov 20180.85-0.025-2.86%0.80.8754,895,535
31 Oct 20180.875+0.125+16.67%0.7250.8755,901,918
30 Oct 20180.75+0.085+12.78%0.6250.7756,066,357
29 Oct 20180.6650.000.00%0.580.6651,166,939
26 Oct 20180.665-0.06-8.28%0.6650.7252,607,734
25 Oct 20180.7250.000.00%0.650.7252,593,376
24 Oct 20180.7250.000.00%0.70.725266,819
23 Oct 20180.7250.000.00%0.650.7250
22 Oct 20180.7250.000.00%0.70.7251,694
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 Week0.7750.80.70.775011k1M414k0-
1 Month0.7250.8750.580.786811k6M2M0.056.90%
3 Months0.9251.0750.580.84462k6M1M-0.15-16.22%
6 Months1.851.90.581.10232k11M1M-1.075-58.11%
1 Year2.853.450.582.23522k29M3M-2.075-72.81%
3 Years35530.589.12612k818B30B-34.225-97.79%
5 Years52980.5820.41012k818B24B-51.225-98.51%
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:42 V: D:20181121 10:02:49