1. Share Prices

  2. Xtract Resources PLC (XTR)

0.95p+0.00 (+0.00%)31 May 2024, 14:17
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
May 31, 20240.95p1.00p0.90p0.95p1,041,007
May 30, 20241.00p0.99p0.92p0.95p526,000
May 29, 20241.00p1.10p0.93p1.00p213,285
May 28, 20241.00p1.09p0.90p1.00p22,724
May 24, 20241.00p0.97p0.93p1.00p67,056
May 23, 20241.00p1.00p0.94p1.00p1,215,731
May 22, 20241.00p1.09p0.90p1.00p842,325
May 21, 20241.00p1.10p0.90p1.00p168,797
May 20, 20241.00p1.09p0.97p1.00p135,931
May 17, 20241.00p1.03p0.97p1.00p362,716
May 16, 20241.00p1.10p0.90p1.00p148,699
May 15, 20241.00p1.10p0.95p1.10p775,256
May 14, 20241.00p1.09p0.95p1.00p142,503
May 13, 20241.00p1.09p0.90p1.00p359,647
May 10, 2024695.00p715.00p685.50p690.00p683,266
May 9, 2024677.00p697.50p677.00p697.50p885,528
May 8, 2024682.00p687.50p676.50p677.00p600,309
May 7, 2024682.50p685.50p672.50p684.00p550,291
May 3, 2024686.00p686.00p667.00p667.00p620,885
May 2, 2024667.50p689.00p656.50p686.50p865,776
May 1, 2024662.00p681.00p661.00p670.00p979,961
Apr 30, 20241.00p1.10p0.96p1.00p223,987
Apr 29, 20241.00p1.10p0.94p1.00p1,534,144
Apr 26, 20241.00p1.10p0.93p1.00p671,084
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, 2024603.00p609.50p595.00p602.00p1,619,119
Mar 27, 2024601.00p606.50p599.27p603.50p528,719
Mar 26, 2024610.00p612.00p602.00p606.00p521,799
Mar 25, 2024621.00p623.58p609.00p612.00p494,861
Mar 22, 2024622.00p629.50p613.00p617.00p799,582
Mar 21, 2024614.00p625.00p606.50p622.50p1,275,758
Mar 20, 2024607.00p611.50p595.00p598.00p718,623
Mar 19, 2024607.00p616.50p605.00p607.00p1,142,730
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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.