Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Xtract Share Price (XTR)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2.40on 19-02-2018 at 16:30:00
Change 0.00 3.23%
Buy 2.50
Sell 2.30
Buy / Sell XTR Shares
Last Trade: Buy 60,495 at 2.43p
Day's Volume: 5,260,791
Last Close: 2.40p
Open: 2.35p
ISIN: GB00BYSX2795
Day's Range 2.25p - 2.55p
52wk Range: 0.009p - 3.925p
Market Capitalisation: £8m
VWAP: 0.00p
Shares in Issue: 351m

Recent Trades History Xtract (XTR)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*60,4952.4315:33:41 - 19-Feb-18
Buy*60,4952.4315:33:41 - 19-Feb-18
Buy*60,4952.4315:33:41 - 19-Feb-18
Buy*60,4952.4315:33:41 - 19-Feb-18
Buy*60,4952.4315:33:41 - 19-Feb-18
Buy*60,4952.4315:33:41 - 19-Feb-18
Buy*60,4952.4315:33:41 - 19-Feb-18
Buy*60,4952.4315:33:41 - 19-Feb-18
Buy*60,4952.4315:33:41 - 19-Feb-18
Buy*60,4952.4315:33:41 - 19-Feb-18

Share Price History for Xtract

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Feb 2018 (Mon)2.352.552.252.405,260,791
16th Feb 2018 (Fri)2.202.352.152.3254,457,237
15th Feb 2018 (Thu)2.352.352.302.301,002,612
14th Feb 2018 (Wed)2.3252.352.202.354,832,588
13th Feb 2018 (Tue)2.2752.2752.2752.2751,057,107
12th Feb 2018 (Mon)2.3252.3252.202.2754,039,982
9th Feb 2018 (Fri)2.3252.3252.302.3252,894,880
8th Feb 2018 (Thu)2.4252.5252.1752.357,952,159
7th Feb 2018 (Wed)2.352.4252.302.4251,545,375
6th Feb 2018 (Tue)2.4252.4252.4252.35137,464
5th Feb 2018 (Mon)2.502.502.402.45929,710
2nd Feb 2018 (Fri)2.552.552.352.502,425,726
1st Feb 2018 (Thu)2.552.552.552.551,214,357
31st Jan 2018 (Wed)2.452.552.452.551,167,805
30th Jan 2018 (Tue)2.552.552.452.452,215,168
29th Jan 2018 (Mon)2.6752.702.552.554,533,225
26th Jan 2018 (Fri)2.7252.7252.6752.6753,254,383
25th Jan 2018 (Thu)2.802.952.7252.72512,708,947
24th Jan 2018 (Wed)2.852.852.702.801,164,998
23rd Jan 2018 (Tue)2.852.852.852.85495,014
22nd Jan 2018 (Mon)2.752.752.6752.751,627,134

News about Xtract (XTR)

FTSE 100 Latest
Value7,247.66
Change-47.04

Login to your account

Forgot Password?

Not Registered