0.85p+0.00 (+0.00%)28 Mar 2024, 16:07
Xtract Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 0.85p | 0.90p | 0.80p | 0.85p | 987,503 |
Mar 27, 2024 | 0.90p | 0.89p | 0.80p | 0.85p | 1,404,438 |
Mar 26, 2024 | 0.93p | 0.93p | 0.80p | 0.90p | 753,865 |
Mar 25, 2024 | 0.93p | 0.94p | 0.90p | 0.93p | 1,996,728 |
Mar 22, 2024 | 0.93p | 0.95p | 0.90p | 0.93p | 2,166,638 |
Mar 21, 2024 | 0.93p | 0.93p | 0.90p | 0.93p | 450,908 |
Mar 20, 2024 | 0.93p | 0.95p | 0.90p | 0.93p | 316,122 |
Mar 19, 2024 | 0.93p | 0.95p | 0.91p | 0.93p | 497,955 |
Mar 18, 2024 | 0.93p | 0.95p | 0.88p | 0.93p | 222,290 |
Mar 15, 2024 | 0.93p | 0.95p | 0.91p | 0.93p | 826,694 |
Mar 14, 2024 | 0.93p | 0.94p | 0.90p | 0.93p | 662,461 |
Mar 13, 2024 | 0.93p | 0.95p | 0.90p | 0.93p | 666,765 |
Mar 12, 2024 | 0.95p | 0.95p | 0.90p | 0.93p | 1,674,796 |
Mar 11, 2024 | 0.95p | 1.00p | 0.90p | 0.95p | 373,918 |
Mar 8, 2024 | 0.97p | 1.00p | 0.90p | 0.95p | 1,944,996 |
Mar 7, 2024 | 0.97p | 1.04p | 0.90p | 0.97p | 669,459 |
Mar 6, 2024 | 1.05p | 1.09p | 0.95p | 1.00p | 1,985,053 |
Mar 5, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 494,805 |
Mar 4, 2024 | 1.05p | 1.06p | 1.00p | 1.05p | 1,111,717 |
Mar 1, 2024 | 1.07p | 1.15p | 1.00p | 1.05p | 1,464,076 |
Feb 29, 2024 | 1.05p | 1.30p | 1.00p | 1.07p | 3,968,707 |
Feb 28, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 908,889 |
Feb 27, 2024 | 1.05p | 1.10p | 1.02p | 1.05p | 1,022,797 |
Feb 26, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 152,212 |
Feb 23, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 239,061 |
Feb 22, 2024 | 1.05p | 1.10p | 1.00p | 1.00p | 1,085,134 |
Feb 21, 2024 | 1.10p | 1.18p | 1.00p | 1.05p | 1,129,303 |
Feb 20, 2024 | 1.00p | 1.30p | 1.00p | 1.21p | 6,554,163 |
Feb 19, 2024 | 1.00p | 0.96p | 0.96p | 1.00p | 17,457 |
Feb 16, 2024 | 1.00p | 1.10p | 0.93p | 1.00p | 370,739 |
Feb 15, 2024 | 1.00p | 1.10p | 0.90p | 1.00p | 3,027,352 |
Feb 14, 2024 | 1.00p | 1.05p | 0.93p | 1.00p | 1,278,805 |
Feb 13, 2024 | 0.95p | 1.10p | 0.90p | 1.00p | 947,182 |
Feb 12, 2024 | 1.05p | 1.10p | 0.90p | 0.95p | 1,439,832 |
Feb 9, 2024 | 1.13p | 1.10p | 1.00p | 1.05p | 1,419,341 |
Feb 8, 2024 | 1.05p | 1.20p | 1.01p | 1.13p | 1,598,808 |
Feb 7, 2024 | 1.05p | 1.07p | 1.00p | 1.05p | 46,406 |
Feb 6, 2024 | 1.07p | 1.05p | 1.00p | 1.05p | 585,301 |
Feb 5, 2024 | 1.05p | 1.15p | 1.00p | 1.07p | 615,905 |
Feb 2, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 815,476 |
Feb 1, 2024 | 1.05p | 1.10p | 1.01p | 1.05p | 588,565 |
Jan 31, 2024 | 1.00p | 1.10p | 0.93p | 1.05p | 1,547,431 |
Jan 30, 2024 | 1.07p | 1.15p | 0.90p | 1.00p | 338,713 |
Jan 29, 2024 | 1.05p | 1.14p | 0.90p | 1.07p | 1,787,128 |
Jan 26, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 1,092,200 |
Jan 25, 2024 | 1.15p | 1.16p | 1.00p | 1.05p | 2,226,939 |
Jan 24, 2024 | 1.07p | 1.50p | 1.05p | 1.15p | 8,358,693 |
Jan 23, 2024 | 1.13p | 1.15p | 1.05p | 1.10p | 705,935 |
Jan 22, 2024 | 1.13p | 1.15p | 1.10p | 1.13p | 150,991 |
Jan 19, 2024 | 1.13p | 1.14p | 1.06p | 1.10p | 441,330 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.