Xtract Share Price (XTR)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1.00on 13-12-2019 at 15:48:51
Change 0.00 0.00%
Buy 1.05
Sell 0.95
Buy / Sell XTR Shares
Sponsored Financial Content
Last Trade: Sell 1,500 at 0.953p
Day's Volume: 278,082
Last Close: 1.00p
Open: 1.00p
ISIN: GB00BYSX2795
Day's Range 0.95p - 1.00p
52wk Range: 0.55p - 2.075p
Market Capitalisation: £4m
VWAP: 1.003p
Shares in Issue: 439m

Sector: Mining

Listed in: FTSE AIM All-Share

Recent Trades History Xtract (XTR)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,5000.953Ordinary
15:06:33 - 13-Dec-19
Sell*48,5820.952Ordinary
14:40:59 - 13-Dec-19
Buy*50,0001.015Ordinary
13:30:02 - 13-Dec-19
Buy*170,0001.015Ordinary
10:29:57 - 13-Dec-19
Unknown*8,0001.00Ordinary
08:07:35 - 13-Dec-19
Buy*100,0001.015Ordinary
13:35:56 - 12-Dec-19
Sell*150,0000.975Ordinary
13:33:50 - 12-Dec-19
Sell*522,0270.97Ordinary
10:32:34 - 12-Dec-19
Sell*350,0001.00Ordinary
09:49:15 - 12-Dec-19
Sell*500,0001.010Ordinary
09:42:10 - 12-Dec-19

Share Price History for Xtract

Time period:
to
Date Open High Low Close
11th Dec 2019 (Wed)1.051.051.051.05
10th Dec 2019 (Tue)1.051.051.051.05
9th Dec 2019 (Mon)1.151.151.051.05
6th Dec 2019 (Fri)1.1251.1251.1251.125
5th Dec 2019 (Thu)1.151.151.1251.15
4th Dec 2019 (Wed)1.151.151.151.15
3rd Dec 2019 (Tue)1.151.151.101.15
2nd Dec 2019 (Mon)1.151.151.151.15
29th Nov 2019 (Fri)1.201.201.151.15
28th Nov 2019 (Thu)1.0751.201.0751.20
27th Nov 2019 (Wed)1.101.101.051.075
26th Nov 2019 (Tue)1.001.1251.001.10
25th Nov 2019 (Mon)1.051.051.001.00
22nd Nov 2019 (Fri)1.051.051.051.05
21st Nov 2019 (Thu)0.951.050.951.05
20th Nov 2019 (Wed)0.9250.950.900.95
19th Nov 2019 (Tue)0.9250.9250.900.925
18th Nov 2019 (Mon)0.9250.9250.900.925
15th Nov 2019 (Fri)0.950.950.9250.925
14th Nov 2019 (Thu)0.950.950.900.95
13th Nov 2019 (Wed)0.9750.9750.950.95

News about Xtract (XTR)

Director Deals - Xtract Resources Plc (XTR)

News - Thursday, November 28, 2019

Colin Bird, Chairman, bought 500,000 shares in the company on the 27th November ......

Director Deals - Xtract Resources Plc (XTR)

News - Wednesday, November 27, 2019

Colin Bird, Chairman, bought 500,000 shares in the company on the 26th November ......

FTSE 100 Latest
Value7,379.85
Change106.38


Login to your account

Forgot Password?

Not Registered