Xtract Resources Plc Historical Data - XTR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Xtract Resources Plc (XTR)
Xtract Resources Plc (XTR) Historical

Xtract Resources Plc (XTR)

0.50

0.00

(0.00%)

Closed December 17 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-16.6666666667	0.6	0.6	0.45	908271	0.50275532	DE
4	-0.1	-16.6666666667	0.6	0.6	0.45	650941	0.55506568	DE
12	-0.2	-28.5714285714	0.7	0.8	0.45	896249	0.60735184	DE
26	-0.525	-51.2195121951	1.025	1.025	0.45	817523	0.7065956	DE
52	-0.475	-48.7179487179	0.975	1.475	0.45	1017018	0.89852146	DE
156	-4.4	-89.7959183673	4.9	7.35	0.45	1628791	3.16640587	DE
260	-0.45	-47.3684210526	0.95	9.15	0.45	3207656	3.96301673	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734456600	0.5	0	0.00	0.5	0.5	0.5	1595539
1734370200	0.5	0	0.00	0.5	0.5	0.5	615520
1734111000	0.5	0	0.00	0.5	0.5	0.5	400554
1734024600	0.5	0	0.00	0.5	0.5	0.45	31804
1733938200	0.5	-0.1	-16.67	0.6	0.6	0.5	3368346
1733851800	0.6	0	0.00	0.6	0.6	0.6	125129
1733765400	0.6	0	0.00	0.6	0.6	0.6	765496
1733506200	0.6	0	0.00	0.6	0.6	0.6	687461
1733419800	0.6	0	0.00	0.6	0.6	0.6	1500117
1733333400	0.6	0	0.00	0.6	0.6	0.6	784171
1733247000	0.6	0	0.00	0.6	0.6	0.6	43
1733160600	0.6	0	0.00	0.6	0.6	0.6	15387
1732901400	0.6	0	0.00	0.6	0.6	0.6	383754
1732815000	0.6	0.014	2.39	0.6	0.6	0.6	3871
1732728600	0.586	-0.014	-2.33	0.6	0.6	0.586	604358
1732642200	0.6	0	0.00	0.6	0.6	0.6	56186
1732555800	0.6	0.06	11.11	0.6	0.6	0.5	119288
1732296600	0.54	-0.06	-10.00	0.6	0.6	0.54	1367981
1732210200	0.6	0	0.00	0.6	0.6	0.6	197164
1732123800	0.6	0	0.00	0.6	0.6	0.6	858
1732037400	0.6	0	0.00	0.6	0.6	0.6	1274285
1731951000	0.6	0	0.00	0.6	0.6	0.6	1175064
1731691800	0.6	0	0.00	0.6	0.6	0.6	23851
1731605400	0.6	0	0.00	0.6	0.6	0.6	69745
1731519000	0.6	0.05	9.09	0.55	0.6	0.55	1465350
1731432600	0.55	-0.05	-8.33	0.6	0.6	0.55	2702750
1731346200	0.6	-0.05	-7.69	0.65	0.65	0.6	1870762
1731087000	0.65	0	0.00	0.65	0.65	0.65	31382
1731000600	0.65	0.05	8.33	0.6	0.65	0.6	803253
1730914200	0.6	0	0.00	0.6	0.6	0.6	127816
1730827800	0.6	0	0.00	0.6	0.6	0.6	38901
1730741400	0.6	0	0.00	0.6	0.6	0.6	522193
1730482200	0.6	0.05	9.09	0.55	0.6	0.55	540919
1730395800	0.55	0	0.00	0.55	0.55	0.55	1693531
1730309400	0.55	0	0.00	0.55	0.55	0.519	90720
1730223000	0.55	-0.05	-8.33	0.6	0.6	0.52	2579672
1730136600	0.6	0	0.00	0.6	0.6	0.543	323033
1729873800	0.6	-0.05	-7.69	0.65	0.7	0.6	3286071
1729787400	0.65	0	0.00	0.65	0.65	0.65	314464
1729701000	0.65	-0.05	-7.14	0.7	0.7	0.65	844948
1729614600	0.7	0	0.00	0.7	0.7	0.7	389739
1729528200	0.7	0	0.00	0.7	0.7	0.642	1641650
1729269000	0.7	0	0.00	0.7	0.7	0.7	686349
1729182600	0.7	0	0.00	0.7	0.7	0.7	58754
1729096200	0.7	0	0.00	0.7	0.7	0.7	762877
1729009800	0.7	0	0.00	0.7	0.7	0.7	1087745
1728923400	0.7	0	0.00	0.7	0.7	0.642	534168
1728664200	0.7	-0.1	-12.50	0.8	0.8	0.7	1332121
1728577800	0.8	0.1	14.29	0.7	0.8	0.7	446543
1728491400	0.7	0	0.00	0.7	0.7	0.642	70273
1728405000	0.7	0	0.00	0.75	0.75	0.642	1420500
1728318600	0.7	0	0.00	0.7	0.7	0.7	267198
1728059400	0.7	0	0.00	0.7	0.7	0.7	223150
1727973000	0.7	0	0.00	0.7	0.7	0.7	562096
1727886600	0.7	0	0.00	0.7	0.7	0.7	146046
1727800200	0.7	0	0.00	0.7	0.7	0.7	101014
1727713800	0.7	0.138	24.56	0.65	0.7	0.65	4361201
1727454600	0.562	-0.013	-2.26	0.575	0.65	0.562	2178150
1727368200	0.575	-0.075	-11.54	0.65	0.65	0.55	3005438
1727281800	0.65	0	0.00	0.65	0.65	0.65	327510
1727195400	0.65	-0.05	-7.14	0.7	0.7	0.65	785293
1727109000	0.7	0	0.00	0.7	0.7	0.7	828812
1726849800	0.7	0	0.00	0.7	0.7	0.7	20000
1726763400	0.7	0	0.00	0.7	0.7	0.7	1150949
1726677000	0.7	0	0.00	0.7	0.7	0.7	433398

Xtract Resources

SUZANO PAPEL ON

A Living Smart City Serv... (PK)

Am Prime Em Mkt

Amicorp Fs (uk)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions