Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Xtract Resources Historic Prices

 
     
Date Open High Low Close Volume
Oct 23, 2020 1.45 1.472 1.4015 1.475 1,083,592
Oct 22, 2020 1.46 1.46 1.40 1.45 236,592
Oct 21, 2020 1.483 1.484 1.406 1.45 3,792,032
Oct 20, 2020 1.49 1.50 1.40 1.45 3,876,035
Oct 19, 2020 1.44 1.49 1.375 1.45 4,879,191
Oct 16, 2020 1.435 1.445 1.39 1.425 2,158,302
Oct 15, 2020 1.42 1.45 1.38 1.40 1,491,031
Oct 14, 2020 1.365 1.44 1.235 1.40 4,133,545
Oct 13, 2020 1.305 1.35 1.275 1.30 1,094,089
Oct 12, 2020 1.31 1.31 1.265 1.30 518,939
Oct 9, 2020 1.40 1.40 1.265 1.30 747,921
Oct 8, 2020 1.265 1.40 1.246 1.30 1,765,550
Oct 7, 2020 1.309 1.40 1.21 1.30 2,074,709
Oct 6, 2020 1.24 1.365 1.24 1.35 4,832,090
Oct 5, 2020 1.1322 1.239 1.10 1.225 4,596,012
Oct 2, 2020 1.168 1.17 1.11 1.125 1,457,381
Oct 1, 2020 1.19 1.19 1.025 1.15 5,612,889
Sep 30, 2020 1.24 1.295 1.11 1.15 6,660,564
Sep 29, 2020 1.201 1.275 1.201 1.25 1,216,532
Sep 28, 2020 1.209 1.23 1.20 1.25 408,347
Sep 25, 2020 1.209 1.297 1.201 1.25 324,353
Sep 24, 2020 1.215 1.297 1.215 1.25 612,292
Sep 23, 2020 1.225 1.2975 1.203 1.275 2,564,955
Sep 22, 2020 1.389 1.40 1.20 1.25 7,014,445
Sep 21, 2020 1.40 1.40 1.305 1.375 1,864,341
Sep 18, 2020 1.406 1.4849 1.3525 1.375 6,800,765
Sep 17, 2020 1.5899 1.59 1.4005 1.425 4,282,234
Sep 16, 2020 1.5496 1.5649 1.4601 1.525 2,052,258
Sep 15, 2020 1.55 1.575 1.50 1.55 2,455,453
Sep 14, 2020 1.56 1.56 1.4485 1.525 2,921,672
Sep 11, 2020 1.505 1.56 1.501 1.55 127,558
Sep 10, 2020 1.5999 1.6077 1.4485 1.55 2,884,780
Sep 9, 2020 1.58 1.5999 1.4485 1.50 4,585,885
Sep 8, 2020 1.515 1.58 1.3301 1.55 33,533,879
Sep 7, 2020 2.044 2.14 1.50 1.525 12,452,402
Sep 4, 2020 2.255 2.255 2.05 2.125 1,556,811
Sep 3, 2020 2.17 2.27 2.00 2.225 3,333,558
Sep 2, 2020 1.90 2.14 1.90 2.10 6,600,524
Sep 1, 2020 1.69 1.95 1.669 1.925 6,816,041
Aug 31, 2020 1.70 0.00 0.00 1.675 0
Aug 28, 2020 1.70 1.73 1.65 1.675 3,570,778
Aug 27, 2020 1.866 1.866 1.70 1.775 3,722,927
Aug 26, 2020 1.9425 1.999 1.85 1.875 8,817,773
Aug 25, 2020 1.932 2.00 1.833 1.875 5,038,070
Aug 24, 2020 1.77 1.85 1.77 1.825 3,165,856
Aug 21, 2020 1.82 1.82 1.75 1.80 3,855,464
Aug 20, 2020 1.5495 1.90 1.5495 1.80 10,163,951
Aug 19, 2020 1.575 1.7925 1.508 1.55 10,219,983
Aug 18, 2020 1.555 1.575 1.469 1.525 402,092
Aug 17, 2020 1.565 1.62 1.55 1.575 2,205,586
Showing 1 to 50 of 259