1. Share Prices

  2. Xtract Resources PLC (XTR)

0.93p-0.07 (-7.50%)26 Apr 2024, 11:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xtract Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 25, 20241.00p1.02p0.93p1.00p130,712
Apr 24, 20241.00p1.02p0.90p1.00p126,651
Apr 23, 20241.02p1.04p0.90p1.00p404,486
Apr 22, 20241.02p1.02p0.95p1.02p779,866
Apr 19, 20241.02p1.10p0.95p1.02p645,451
Apr 18, 20241.02p1.10p0.95p1.02p470,911
Apr 17, 20241.02p0.96p0.95p1.02p996,992
Apr 16, 20241.02p0.97p0.95p1.02p144,812
Apr 15, 20241.02p1.04p0.95p1.02p578,508
Apr 12, 20240.97p1.10p0.95p1.02p548,570
Apr 11, 20240.97p1.00p0.95p0.97p2,189,007
Apr 10, 20241.02p1.06p0.95p0.97p1,103,026
Apr 9, 20241.10p1.20p1.00p1.00p465,661
Apr 8, 20241.07p1.15p0.95p0.97p4,869,456
Apr 5, 20241.10p1.20p0.95p1.00p808,600
Apr 4, 20241.02p1.00p1.00p1.10p6,092,054
Apr 3, 20240.82p1.20p0.80p1.00p14,967,402
Apr 2, 20240.85p0.85p0.77p0.82p3,545,775
Mar 28, 20240.85p0.90p0.80p0.85p987,503
Mar 27, 20240.90p0.89p0.80p0.85p1,404,438
Mar 26, 20240.93p0.93p0.80p0.90p753,865
Mar 25, 20240.93p0.94p0.90p0.93p1,996,728
Mar 22, 20240.93p0.95p0.90p0.93p2,166,638
Mar 21, 20240.93p0.93p0.90p0.93p450,908
Mar 20, 20240.93p0.95p0.90p0.93p316,122
Mar 19, 20240.93p0.95p0.91p0.93p497,955
Mar 18, 20240.93p0.95p0.88p0.93p222,290
Mar 15, 20240.93p0.95p0.91p0.93p826,694
Mar 14, 20240.93p0.94p0.90p0.93p662,461
Mar 13, 20240.93p0.95p0.90p0.93p666,765
Mar 12, 20240.95p0.95p0.90p0.93p1,674,796
Mar 11, 20240.95p1.00p0.90p0.95p373,918
Mar 8, 20240.97p1.00p0.90p0.95p1,944,996
Mar 7, 20240.97p1.04p0.90p0.97p669,459
Mar 6, 20241.05p1.09p0.95p1.00p1,985,053
Mar 5, 20241.05p1.10p1.00p1.05p494,805
Mar 4, 20241.05p1.06p1.00p1.05p1,111,717
Mar 1, 20241.07p1.15p1.00p1.05p1,464,076
Feb 29, 20241.05p1.30p1.00p1.07p3,968,707
Feb 28, 20241.05p1.10p1.00p1.05p908,889
Feb 27, 20241.05p1.10p1.02p1.05p1,022,797
Feb 26, 20241.05p1.10p1.00p1.05p152,212
Feb 23, 20241.05p1.10p1.00p1.05p239,061
Feb 22, 20241.05p1.10p1.00p1.00p1,085,134
Feb 21, 20241.10p1.18p1.00p1.05p1,129,303
Feb 20, 20241.00p1.30p1.00p1.21p6,554,163
Feb 19, 20241.00p0.96p0.96p1.00p17,457
Feb 16, 20241.00p1.10p0.93p1.00p370,739
Feb 15, 20241.00p1.10p0.90p1.00p3,027,352
Feb 14, 20241.00p1.05p0.93p1.00p1,278,805
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC608.4017.68
Natwest Group PLC306.755.85
Anglo American PLC2,696.005.31
Watches Of Switzerland Group PLC349.804.67
Abrdn PLC146.573.84
Sdcl Energy Efficiency Income Trust PLC60.603.77

Fallers

CompanyPrice% Chg
Convatec Group PLC260.20-5.59
Wh Smith PLC1,131.37-4.28
Entain PLC791.20-2.22
Ocado Group PLC354.50-2.15
Moonpig Group PLC152.00-1.94
Puretech Health PLC208.50-1.88