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:  
3.35p
on 24-10-2017 at 11:40:14
Change:   0.20p rise 6.35 %
Buy:   3.40p
Sell:   3.30p
   
Xtract Resources (XTR, XTR.L, LON:XTR) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 200,000 at 3.32p Days Range: 3.15 - 3.40p
Day's Volume: 1,737,657 52wk Range: 1.85 - 8.00p
Last Close: 3.15p Market Capitalisation:* £ 9.51 m
Open: 3.15p VWAP: 3.30p
ISIN: GB00BYSX2795 Shares in Issue: 284.00 m
Sector:  Oil & Gas Producers    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell2000003.32p0Ordinary Trade11:35:14 - 24/10
Sell138023.32p7233186693791856Ordinary Trade11:22:47 - 24/10
Sell281553.32p0Ordinary Trade11:13:04 - 24/10
Buy33.40p447821649739923568Ordinary Trade10:59:06 - 24/10
Sell147003.32p302604954755547248Ordinary Trade10:32:17 - 24/10
Sell1745073.32p299003503613460592Ordinary Trade10:24:41 - 24/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Oct 2017 (Mon) 3.12 3.35 3.08 3.15 8,965,637
20 Oct 2017 (Fri) 3.10 3.36 3.00 3.12 6,935,936
19 Oct 2017 (Thu) 3.12 3.29 3.00 3.10 6,547,982
18 Oct 2017 (Wed) 3.38 3.50 2.95 3.12 10,347,684
17 Oct 2017 (Tue) 3.40 3.72 3.28 3.38 15,235,315
16 Oct 2017 (Mon) 3.62 3.94 3.50 3.55 11,930,155
13 Oct 2017 (Fri) 3.58 3.92 3.48 3.62 22,044,728
12 Oct 2017 (Thu) 2.82 3.68 2.82 3.62 35,745,684
11 Oct 2017 (Wed) 2.62 2.95 2.62 2.82 9,816,031
10 Oct 2017 (Tue) 2.90 2.95 2.62 2.62 12,013,238
9 Oct 2017 (Mon) 2.38 3.12 2.38 2.90 34,961,092
6 Oct 2017 (Fri) 2.50 2.50 2.38 2.38 1,590,525
5 Oct 2017 (Thu) 2.50 2.62 2.38 2.50 2,947,802
4 Oct 2017 (Wed) 2.50 2.50 2.38 2.38 2,780,021
3 Oct 2017 (Tue) 2.38 2.62 2.38 2.50 7,957,852
2 Oct 2017 (Mon) 2.38 2.38 2.25 2.38 4,952,962
29 Sep 2017 (Fri) 2.38 2.38 2.38 2.38 4,580,788
28 Sep 2017 (Thu) 2.50 2.50 2.25 2.38 4,285,935
27 Sep 2017 (Wed) 2.50 2.50 2.38 2.50 1,961,442
26 Sep 2017 (Tue) 2.38 2.50 2.38 2.50 4,753,861
25 Sep 2017 (Mon) 2.50 2.62 2.38 2.38 7,725,031

FTSE 100 Latest

ValueChange
7,522.432.02  % fall
 

SSL