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% 1.025p 0.95p 1.10p - - - 0 07:39:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -1.3 -0.6 - 3.59

Xtract Resources (XTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20181.0250.000.00%0.951.02558,787
18 Sep 20181.0250.000.00%1.0251.0251,020,000
17 Sep 20181.025+0.05+5.13%0.91.025290,965
14 Sep 20180.975-0.05-4.88%0.9751.053,631,557
13 Sep 20181.0250.000.00%0.991.025160,204
12 Sep 20181.025+0.05+5.13%0.91.025209,682
11 Sep 20180.975-0.05-4.88%0.9751.075342,731
10 Sep 20181.0250.000.00%1.0251.05660,731
07 Sep 20181.0250.000.00%1.0251.075724,931
06 Sep 20181.0250.000.00%1.0251.075375,362
05 Sep 20181.0250.000.00%1.0251.05302,902
04 Sep 20181.0250.000.00%1.0251.05530,122
03 Sep 20181.0250.000.00%1.0251.025752,697
31 Aug 20181.0250.000.00%1.0251.05394,041
30 Aug 20181.0250.000.00%1.0251.05486,248
29 Aug 20181.025+0.10+10.81%0.9051.0755,006,252
28 Aug 20180.9250.000.00%0.9050.925297,740
24 Aug 20180.925-0.05-5.13%0.9251.05859,084
23 Aug 20180.9750.000.00%0.9050.9751,105,425
22 Aug 20180.975-0.025-2.50%0.9751.0251,611,657
21 Aug 201810.000.00%0.951260,205
20 Aug 201810.000.00%0.9751.025589,742
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 Week1.0251.050.90.989859k4M1M0-
1 Month0.9751.0750.91.003559k5M906k0.055.13%
3 Months1.0251.3750.91.079059k5M1M0-
6 Months2.2752.7950.91.629559k29M2M-1.25-54.95%
1 Year2.53.9250.92.637759k36M4M-1.475-59.00%
3 Years52650.910.336559k818B31B-50.975-98.03%
5 Years47980.920.481859k818B24B-45.975-97.82%
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:20180920 07:02:40