Xtract Resources Share Price (XTR) - Buy XTR Shares

View your Watch List Add XTR to your Watch List
Time period:    Moving average:     Compare to: 
Xtract Resources (XTR) share price history chart
Current Price:  
2.81p
on 13-12-2017 at 12:00:15
Change:   0.01p rise 0.39 %
Buy:   3.10p
Sell:   2.75p
   
Xtract Resources (XTR, XTR.L, LON:XTR) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 100,000 at 2.79p Days Range: 2.68 - 2.95p
Day's Volume: 2,673,567 52wk Range: 1.85 - 8.00p
Last Close: 2.80p Market Capitalisation:* £ 9.86 m
Open: 2.78p VWAP: 2.75p
ISIN: GB00BYSX2795 Shares in Issue: 351.00 m
Sector:  Oil & Gas Producers    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1000002.79p73270997799313419212:43:37 - 12/12
Sell3000002.87p29353678263617137611:33:21 - 11/12
Sell1750342.86p74510884553583832016:29:20 - 08/12
Unknown1000003.00p87057197956138609615:10:21 - 08/12
Buy500002.88p014:08:27 - 08/12
Buy180292.74p45505216312208600013:28:06 - 08/12
Time period :  to     Frequency :    
Date Open High Low Close Volume
12 Dec 2017 (Tue) 2.85 2.91 2.63 2.85 3,752,375
11 Dec 2017 (Mon) 2.98 3.08 2.85 2.92 2,112,946
8 Dec 2017 (Fri) 2.82 3.08 2.56 2.92 8,284,150
7 Dec 2017 (Thu) 3.05 3.25 3.05 2.90 669,760
6 Dec 2017 (Wed) 3.18 3.25 2.50 3.18 14,711,457
5 Dec 2017 (Tue) 3.10 3.46 3.10 3.10 10,382,295
4 Dec 2017 (Mon) 2.90 2.95 2.75 2.90 9,182,100
1 Dec 2017 (Fri) 2.98 2.98 2.92 2.98 40,990
30 Nov 2017 (Thu) 3.15 3.18 2.93 3.15 3,656,303
29 Nov 2017 (Wed) 3.05 3.05 3.02 3.05 154,252
28 Nov 2017 (Tue) 3.00 3.00 2.91 3.00 177,869
27 Nov 2017 (Mon) 3.02 3.10 2.87 3.00 22,252,380
24 Nov 2017 (Fri) 2.82 3.20 2.79 3.02 16,639,252
23 Nov 2017 (Thu) 2.75 2.90 2.75 2.82 6,353,018
22 Nov 2017 (Wed) 2.85 2.96 2.77 2.80 11,723,432
21 Nov 2017 (Tue) 2.80 2.88 2.67 2.85 7,960,254
20 Nov 2017 (Mon) 2.85 2.85 2.75 2.80 5,235,914
15 Nov 2017 (Wed) 2.88 2.90 2.88 2.88 137,618
14 Nov 2017 (Tue) 2.95 3.00 2.75 2.88 22,161,523
13 Nov 2017 (Mon) 3.18 3.22 2.91 3.05 5,808,080

FTSE 100 Latest

ValueChange
7,504.213.80  % rise
 

SSL