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% 2.375p 2.25p 2.50p 2.375p 2.25p 2.375p 3,872,192 12:04:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.9 -0.1 - 6.23

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20172.3750.000.00%2.252.3753,872,192
21 Sep 20172.375-0.13-5.00%2.3752.52,889,037
20 Sep 20172.50.000.00%2.3752.6253,616,513
19 Sep 20172.5-0.13-4.76%2.3752.62510,791,542
18 Sep 20172.6250.000.00%2.6252.6252,958,796
15 Sep 20172.6250.000.00%2.3752.6254,106,045
14 Sep 20172.6250.000.00%2.52.6253,687,766
13 Sep 20172.6250.000.00%2.3752.6251,624,867
12 Sep 20172.6250.000.00%2.3752.6254,871,710
11 Sep 20172.625-0.13-4.55%2.6252.754,050,733
08 Sep 20172.75+0.13+4.76%2.6252.8755,996,424
07 Sep 20172.6250.000.00%2.3752.6258,091,593
06 Sep 20172.625-0.25-8.70%2.3752.8756,920,221
05 Sep 20172.8750.000.00%2.6252.8753,140,209
04 Sep 20172.875+0.25+9.52%2.6252.8755,575,278
01 Sep 20172.625+0.25+10.53%2.3752.87512,097,392
31 Aug 20172.3750.000.00%2.3752.3754,592,753
30 Aug 20172.3750.000.00%2.3752.54,147,771
29 Aug 20172.375-0.25-9.52%2.3752.6255,121,021
25 Aug 20172.6250.000.00%2.6252.8757,730,242
24 Aug 20172.625+0.25+10.53%2.3752.62511,834,665
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 Week2.52.6252.252.52143M11M5M-0.125-5.00%
1 Month2.6252.8752.252.59502M12M5M-0.25-9.52%
3 Months2.253.8751.852.4748420k30M6M0.1255.56%
6 Months3.5171.6253.12970663B33B-1.125-32.14%
1 Year5.5171.6254.23090818B64B-3.125-56.82%
3 Years39981.62519.93980818B39B-36.625-93.91%
5 Years60981.62521.10440818B25B-57.625-96.04%
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:20170924 17:47:16