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
  -0.05p -1.75% 2.80p 2.70p 2.90p 2.95p 2.80p 2.85p 13,379,736 15:11:36
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
21 Nov 20172.8499999+0.05+1.79%2.652.84999999,657,854
20 Nov 20172.7999999-0.05-1.75%2.7752.84999995,921,014
17 Nov 20172.84999990.000.00%2.7752.84999996,800,156
16 Nov 20172.8499999+0.02+0.88%2.79999992.84999997,012,550
15 Nov 20172.825-0.05-1.74%2.8252.87514,726,842
14 Nov 20172.875-0.18-5.74%2.752.9522,161,523
13 Nov 20173.0499999-0.13-3.94%2.953.17499995,808,080
10 Nov 20173.1749999+0.08+2.42%3.0753.22499993,203,075
09 Nov 20173.0999999-0.23-6.77%3.04999993.3759,700,517
08 Nov 20173.325+0.13+3.91%3.153.3753,808,693
07 Nov 20173.2-0.20-5.88%3.23.43,859,041
06 Nov 20173.4-0.13-3.55%3.43.57510,523,459
03 Nov 20173.525+0.07+2.17%3.453.5252,869,484
02 Nov 20173.45-0.03-0.72%3.453.47499993,392,752
01 Nov 20173.4749999-0.03-0.71%3.47499993.657,157,025
31 Oct 20173.5+0.10+2.94%3.43.54,115,313
30 Oct 20173.40.000.00%3.43.46,777,686
27 Oct 20173.4+0.07+2.26%3.3253.54999997,117,364
26 Oct 20173.325+0.18+5.56%2.953.34999998,943,497
25 Oct 20173.15-0.08-2.33%3.153.29999998,491,164
24 Oct 20173.2249999+0.07+2.38%3.153.34999995,531,182
23 Oct 20173.15+0.02+0.80%3.09999993.258,965,637
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 Week2.8752.952.652.83496M15M9M-0.075-2.61%
1 Month3.153.652.653.11923M22M8M-0.35-11.11%
3 Months2.53.9252.252.99942M36M8M0.312.00%
6 Months313.81.6252.65920663B16B-0.2-6.67%
1 Year5171.6254.07070818B56B-2.2-44.00%
3 Years28981.62519.90900818B39B-25.2-90.00%
5 Years33981.62520.97740818B24B-30.2-91.52%
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:32 V: D:20171122 16:55:45