Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Xtract Resources Plc | XTR | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.00 | 0.985 | 1.00 | 1.00 |
Industry Sector |
---|
OIL & GAS PRODUCERS |
XTR Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.025 | 1.025 | 0.985 | 1.02 | 417,433 | -0.025 | -2.44% |
1 Month | 0.85 | 1.15 | 0.775 | 0.996622 | 2,163,115 | 0.15 | 17.65% |
3 Months | 1.05 | 1.21 | 0.775 | 1.01 | 1,594,821 | -0.05 | -4.76% |
6 Months | 1.30 | 1.475 | 0.775 | 1.04 | 1,317,149 | -0.30 | -23.08% |
1 Year | 2.05 | 2.05 | 0.775 | 1.22 | 1,124,763 | -1.05 | -51.22% |
3 Years | 5.55 | 7.35 | 0.775 | 3.93 | 2,409,195 | -4.55 | -81.98% |
5 Years | 0.75 | 9.15 | 0.50 | 3.80 | 3,421,128 | 0.25 | 33.33% |
XTR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.985 | 130,712 |
Apr 24 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.985 | 126,651 |
Apr 23 2024 | 1.00 | -0.025 | -2.44% | 1.025 | 1.025 | 1.00 | 404,486 |
Apr 22 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 779,866 |
Apr 19 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 645,451 |
Apr 18 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 470,911 |
Apr 17 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 996,992 |
Apr 16 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 144,812 |
Apr 15 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 578,508 |
Apr 12 2024 | 1.025 | 0.05 | 5.13% | 0.975 | 1.025 | 0.975 | 548,570 |
Apr 11 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 2,189,007 |
Apr 10 2024 | 0.975 | -0.025 | -2.50% | 1.025 | 1.025 | 0.975 | 1,103,026 |
Apr 09 2024 | 1.00 | 0.03 | 3.09% | 1.10 | 1.10 | 1.00 | 465,661 |
Apr 08 2024 | 0.97 | -0.035 | -3.48% | 1.075 | 1.10 | 0.97 | 4,869,456 |
Apr 05 2024 | 1.005 | -0.10 | -8.64% | 1.10 | 1.10 | 1.005 | 808,600 |
Apr 04 2024 | 1.10 | 0.10 | 10.00% | 1.025 | 1.15 | 1.025 | 6,092,054 |
Apr 03 2024 | 1.00 | 0.175 | 21.21% | 0.825 | 1.10 | 0.775 | 15,035,532 |
Apr 02 2024 | 0.825 | -0.025 | -2.94% | 0.85 | 0.85 | 0.825 | 3,545,775 |
Mar 28 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 987,503 |
Mar 27 2024 | 0.85 | -0.05 | -5.56% | 0.90 | 0.90 | 0.85 | 1,404,438 |
Mar 26 2024 | 0.90 | -0.025 | -2.70% | 0.925 | 0.925 | 0.875 | 753,865 |