0.85p+0.00 (+0.00%)28 Mar 2024, 16:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Xtract Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 13, 20240.95p1.10p0.90p1.00p947,182
Feb 12, 20241.05p1.10p0.90p0.95p1,439,832
Feb 9, 20241.13p1.10p1.00p1.05p1,419,341
Feb 8, 20241.05p1.20p1.01p1.13p1,598,808
Feb 7, 20241.05p1.07p1.00p1.05p46,406
Feb 6, 20241.07p1.05p1.00p1.05p585,301
Feb 5, 20241.05p1.15p1.00p1.07p615,905
Feb 2, 20241.05p1.10p1.00p1.05p815,476
Feb 1, 20241.05p1.10p1.01p1.05p588,565
Jan 31, 20241.00p1.10p0.93p1.05p1,547,431
Jan 30, 20241.07p1.15p0.90p1.00p338,713
Jan 29, 20241.05p1.14p0.90p1.07p1,787,128
Jan 26, 20241.05p1.10p1.00p1.05p1,092,200
Jan 25, 20241.15p1.16p1.00p1.05p2,226,939
Jan 24, 20241.07p1.50p1.05p1.15p8,358,693
Jan 23, 20241.13p1.15p1.05p1.10p705,935
Jan 22, 20241.13p1.15p1.10p1.13p150,991
Jan 19, 20241.13p1.14p1.06p1.10p441,330
Showing 1 to 50 of 253