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
  -0.075p -2.65% 2.75p 2.70p 2.80p 2.825p 2.75p 2.825p 1,284,873 11:37:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.9 -0.1 - 9.64

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20182.75-0.08-2.65%2.752.8251,284,873
18 Jan 20182.825-0.03-0.88%2.752.84999992,716,770
17 Jan 20182.84999990.000.00%2.84999992.91,580,518
16 Jan 20182.84999990.000.00%2.849999933,681,206
15 Jan 20182.8499999-0.03-0.87%2.84999992.8752,759,008
12 Jan 20182.875-0.03-0.86%2.8752.951,737,460
11 Jan 20182.90.000.00%2.84999992.91,767,961
10 Jan 20182.90.000.00%2.92.9605,079
09 Jan 20182.90.000.00%2.92.92,838,045
08 Jan 20182.9-0.10-3.33%2.932,432,017
05 Jan 20183-0.10-3.23%33.09999993,586,823
04 Jan 20183.0999999+0.13+4.20%2.93.09999992,988,623
03 Jan 20182.9749999-0.13-4.03%2.93.09999997,695,360
02 Jan 20183.09999990.000.00%3.09999993.152,722,293
29 Dec 20173.0999999+0.15+5.08%33.1254,324,724
28 Dec 20172.95+0.10+3.51%2.84999993.04999995,975,459
27 Dec 20172.8499999+0.13+4.59%2.752.95,570,967
22 Dec 20172.7249999+0.02+0.93%2.72.72499991,886,961
21 Dec 20172.7-0.08-2.70%2.72.7751,928,386
20 Dec 20172.775-0.08-2.63%2.752.84999992,416,763
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 Week2.9532.752.84802M4M2M-0.2-6.78%
1 Month2.73.152.72.9362605k8M3M0.051.85%
3 Months3.3253.652.553.0012605k27M7M-0.575-17.29%
6 Months2.53.9251.852.8461605k36M8M0.2510.00%
1 Year3.5171.6254.11040818B51B-0.75-21.43%
3 Years19981.62519.88380818B38B-16.25-85.53%
5 Years25981.62520.87420818B24B-22.25-89.00%
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:31 V: D:20180120 09:22:03