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% 2.60p 2.50p 2.70p 2.60p 2.60p 2.60p 1,784,964 07:30:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.9 -0.1 - 9.11

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Apr 20182.60.000.00%2.62.651,784,964
23 Apr 20182.60.000.00%2.552.62,249,526
20 Apr 20182.6+0.10+4.00%2.452.653,156,072
19 Apr 20182.5+0.25+11.11%2.22.552,443,043
18 Apr 20182.250.000.00%2.22.252,088,596
17 Apr 20182.25-0.05-2.17%2.252.42,655,093
16 Apr 20182.30.000.00%2.32.35768,435
13 Apr 20182.30.000.00%2.2252.31,666,129
12 Apr 20182.3+0.02+1.10%2.2252.3901,849
11 Apr 20182.275-0.13-5.21%2.252.42,546,119
10 Apr 20182.40.000.00%2.352.479,743
09 Apr 20182.40.000.00%2.42.4836,146
06 Apr 20182.40.000.00%2.42.41,104,462
05 Apr 20182.4+0.07+3.23%2.252.4049999948,113
04 Apr 20182.325-0.08-3.13%2.2952.4216,402
03 Apr 20182.40.000.00%2.42.4368,239
29 Mar 20182.4-0.05-2.04%2.42.5251,084,918
28 Mar 20182.45-0.05-2.00%2.452.5985,561
27 Mar 20182.50.000.00%2.42.52,638,347
26 Mar 20182.50.000.00%2.452.51,708,146
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 Week2.32.652.22.44872M3M3M0.313.04%
1 Month2.52.652.22.409780k3M1M0.14.00%
3 Months2.552.6752.1252.360180k8M2M0.051.96%
6 Months3.153.652.1252.869680k27M5M-0.55-17.46%
1 Year3.513.81.6252.869280k663B11B-0.9-25.71%
3 Years50981.62518.613580k818B36B-47.4-94.80%
5 Years25981.62520.800880k818B24B-22.4-89.60%
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:43 V: D:20180425 05:09:04