4.09p+0.04 (+0.94%)23 Sep 2021, 10:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Xtract Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 22, 20213.95p4.20p4.00p4.05p3,556,418
Sep 21, 20213.95p4.18p3.87p3.95p2,002,457
Sep 20, 20214.10p4.20p3.80p3.95p2,465,099
Sep 17, 20214.05p4.21p4.06p4.10p647,805
Sep 16, 20214.10p4.33p4.00p4.05p3,971,390
Sep 15, 20213.95p4.20p3.73p4.20p4,096,604
Sep 14, 20213.80p3.98p3.60p3.85p4,161,217
Sep 13, 20213.76p3.76p3.69p3.69p90,462
Sep 10, 20213.75p3.80p3.60p3.65p494,822
Sep 9, 20213.85p3.85p3.67p3.75p1,171,996
Sep 8, 20213.85p3.87p3.75p3.85p479,808
Sep 7, 20213.90p4.00p3.80p3.85p1,990,757
Sep 6, 20213.85p4.00p3.75p3.90p1,714,094
Sep 3, 20213.85p3.90p3.73p3.90p3,530,406
Sep 2, 20213.80p4.05p3.71p3.85p3,766,662
Sep 1, 20213.80p3.82p3.70p3.80p1,667,154
Aug 31, 20213.70p3.90p3.61p3.80p2,239,606
Aug 27, 20213.65p3.80p3.60p3.70p2,902,549
Aug 26, 20213.80p3.87p3.60p3.80p4,841,966
Aug 25, 20213.75p3.84p3.70p3.80p7,347,238
Aug 24, 20213.70p3.90p3.60p3.75p6,057,868
Aug 23, 20213.60p3.80p3.40p3.50p5,367,419
Aug 20, 20213.65p3.64p3.41p3.60p1,871,864
Aug 19, 20213.60p3.75p3.40p3.63p4,227,582
Aug 18, 20213.75p3.75p3.60p3.65p822,412
Aug 17, 20213.80p3.80p3.70p3.75p1,830,697
Aug 16, 20214.00p4.03p3.71p3.80p1,745,600
Aug 13, 20214.10p4.10p3.91p4.00p575,920
Aug 12, 20214.15p4.20p4.00p4.10p1,274,454
Aug 11, 20214.00p4.20p3.97p4.10p1,411,442
Aug 10, 20214.05p4.10p3.90p4.00p1,217,636
Aug 9, 20214.10p4.20p3.90p4.05p1,427,129
Aug 6, 20214.15p4.15p4.00p4.10p2,734,393
Aug 5, 20214.35p4.40p4.03p4.15p4,514,253
Aug 4, 20214.40p4.39p4.30p4.35p1,119,958
Aug 3, 20214.50p4.54p4.36p4.40p1,801,778
Aug 2, 20214.30p4.60p4.10p4.50p5,007,250
Jul 30, 20214.15p4.40p4.10p4.30p2,136,266
Jul 29, 20214.15p4.20p4.00p4.15p3,870,745
Jul 28, 20214.00p4.20p3.90p4.15p4,734,226
Jul 27, 20213.90p4.04p3.90p4.00p2,700,607
Jul 26, 20214.10p4.10p3.71p3.90p4,343,557
Jul 23, 20214.10p4.21p4.01p4.10p1,660,635
Jul 22, 20214.00p4.20p3.90p4.10p1,270,674
Jul 21, 20214.08p4.10p3.90p4.00p869,447
Jul 20, 20214.10p4.20p4.00p4.20p2,655,670
Jul 19, 20214.40p4.50p4.00p4.10p2,543,354
Jul 16, 20214.25p4.54p4.20p4.40p4,018,675
Jul 15, 20214.35p4.44p4.20p4.20p4,685,717
Jul 14, 20214.10p4.50p4.10p4.35p8,635,024
Showing 1 to 50 of 253