Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Xtract Resources Plc | XTR | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 1.025 | 17:00:13 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.025 | 1.01 | 1.025 | 1.025 | 1.025 |
| Industry Sector |
|---|
| OIL & GAS PRODUCERS |
XTR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.975 | 1.025 | 0.975 | 1.03 | 547,959 | 0.05 | 5.13% |
| 1 Month | 0.925 | 1.15 | 0.775 | 0.979311 | 2,453,226 | 0.10 | 10.81% |
| 3 Months | 1.05 | 1.21 | 0.775 | 1.01 | 1,658,043 | -0.025 | -2.38% |
| 6 Months | 1.10 | 1.475 | 0.775 | 1.05 | 1,337,582 | -0.075 | -6.82% |
| 1 Year | 2.35 | 2.35 | 0.775 | 1.26 | 1,158,378 | -1.33 | -56.38% |
| 3 Years | 5.75 | 7.35 | 0.775 | 3.99 | 2,481,113 | -4.73 | -82.17% |
| 5 Years | 0.80 | 9.15 | 0.50 | 3.80 | 3,426,201 | 0.225 | 28.13% |
XTR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 20 Apr 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 645,451 |
| 19 Apr 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 470,911 |
| 18 Apr 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 996,992 |
| 17 Apr 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 144,812 |
| 16 Apr 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 578,508 |
| 13 Apr 2024 | 1.025 | 0.05 | 5.13% | 0.975 | 1.025 | 0.975 | 548,570 |
| 12 Apr 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 2,189,007 |
| 11 Apr 2024 | 0.975 | -0.025 | -2.50% | 1.025 | 1.025 | 0.975 | 1,103,026 |
| 10 Apr 2024 | 1.00 | 0.03 | 3.09% | 1.10 | 1.10 | 1.00 | 465,661 |
| 09 Apr 2024 | 0.97 | -0.035 | -3.48% | 1.075 | 1.10 | 0.97 | 4,869,456 |
| 06 Apr 2024 | 1.005 | -0.10 | -8.64% | 1.10 | 1.10 | 1.005 | 808,600 |
| 05 Apr 2024 | 1.10 | 0.10 | 10.00% | 1.025 | 1.15 | 1.025 | 6,092,054 |
| 04 Apr 2024 | 1.00 | 0.175 | 21.21% | 0.825 | 1.10 | 0.775 | 15,035,532 |
| 03 Apr 2024 | 0.825 | -0.025 | -2.94% | 0.85 | 0.85 | 0.825 | 3,545,775 |
| 29 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 987,503 |
| 28 Mar 2024 | 0.85 | -0.05 | -5.56% | 0.90 | 0.90 | 0.85 | 1,404,438 |
| 27 Mar 2024 | 0.90 | -0.025 | -2.70% | 0.925 | 0.925 | 0.875 | 753,865 |
| 26 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 1,996,728 |
| 23 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 2,166,638 |
| 22 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 450,908 |
| 21 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 316,122 |
