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
  +0.025p +1.09% 2.325p 2.25p 2.40p 2.375p 2.30p 2.30p 1,200,364 16:14:51
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.9 -0.1 - 8.15

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 20182.325+0.03+1.09%2.29999992.3751,200,364
22 Feb 20182.2999999-0.05-2.13%2.29999992.34999993,346,069
21 Feb 20182.3499999-0.03-1.05%2.29999992.3754,596,650
20 Feb 20182.375-0.03-1.04%2.3752.43,957,703
19 Feb 20182.4+0.07+3.23%2.3252.54999995,260,791
16 Feb 20182.325+0.03+1.09%2.22.34999994,457,237
15 Feb 20182.2999999-0.05-2.13%2.29999992.34999991,002,612
14 Feb 20182.3499999+0.07+3.30%2.22.34999994,362,588
13 Feb 20182.2750.000.00%2.2752.2751,057,107
12 Feb 20182.275-0.05-2.15%2.22.3254,039,982
09 Feb 20182.325-0.03-1.06%2.29999992.3252,894,880
08 Feb 20182.3499999-0.08-3.09%2.17499992.5258,252,159
07 Feb 20182.4249999+0.08+3.19%2.34999992.42499991,218,375
06 Feb 20182.3499999-0.10-4.08%2.34999992.4749999915,677
05 Feb 20182.45-0.05-2.00%2.452.5499999929,710
02 Feb 20182.5-0.05-1.96%2.34999992.54999992,425,726
01 Feb 20182.54999990.000.00%2.54999992.54999991,214,357
31 Jan 20182.5499999+0.10+4.08%2.452.54999991,167,805
30 Jan 20182.45-0.10-3.92%2.452.54999992,215,168
29 Jan 20182.5499999-0.13-4.67%2.54999992.74,533,225
26 Jan 20182.6749999-0.05-1.83%2.67499992.72499993,254,383
25 Jan 20182.7249999-0.08-2.68%2.72499992.9512,883,947
24 Jan 20182.7999999-0.05-1.75%2.7752.84999991,164,998
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 Week2.22.552.22.35393M5M4M0.1255.68%
1 Month2.7252.7252.1752.3956916k8M3M-0.4-14.68%
3 Months2.9753.452.1752.8054495k23M5M-0.65-21.85%
6 Months2.6253.9252.1752.9298495k36M7M-0.3-11.43%
1 Year4.5171.6253.8077420k804B36B-2.175-48.33%
3 Years22981.62519.8912420k818B38B-19.675-89.43%
5 Years30981.62520.8487420k818B24B-27.675-92.25%
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:20180224 19:45:59