Shares Magazine
0.95p-0.05 (-5.00%)02 May 2025, 16:02
Xtract Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.05p | 1.10p | 0.90p | 0.95p | 2,272,637 |
| May 1, 2025 | 1.00p | 1.10p | 0.90p | 1.00p | 941,665 |
| Apr 30, 2025 | 1.02p | 1.10p | 0.92p | 1.00p | 5,241,837 |
| Apr 29, 2025 | 0.90p | 1.30p | 0.90p | 1.02p | 39,589,288 |
| Apr 28, 2025 | 0.80p | 0.85p | 0.77p | 0.80p | 2,355,257 |
| Apr 25, 2025 | 0.85p | 0.84p | 0.80p | 0.80p | 3,212,655 |
| Apr 24, 2025 | 0.93p | 0.95p | 0.85p | 0.85p | 2,126,805 |
| Apr 23, 2025 | 0.93p | 0.99p | 0.86p | 0.93p | 755,836 |
| Apr 22, 2025 | 0.80p | 0.90p | 0.71p | 0.84p | 2,844,660 |
| Apr 17, 2025 | 0.80p | 0.84p | 0.73p | 0.80p | 1,056,146 |
| Apr 16, 2025 | 0.80p | 0.87p | 0.83p | 0.80p | 26,200 |
| Apr 15, 2025 | 0.80p | 0.83p | 0.72p | 0.80p | 613,982 |
| Apr 14, 2025 | 0.80p | 0.83p | 0.70p | 0.80p | 1,803,902 |
| Apr 11, 2025 | 0.80p | 0.86p | 0.76p | 0.80p | 172,079 |
| Apr 10, 2025 | 0.75p | 0.89p | 0.74p | 0.80p | 2,162,555 |
| Apr 9, 2025 | 0.85p | 0.88p | 0.70p | 0.75p | 6,012,260 |
| Apr 8, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 1,314,510 |
| Apr 7, 2025 | 0.85p | 0.90p | 0.75p | 0.85p | 2,310,032 |
| Apr 4, 2025 | 0.90p | 0.95p | 0.80p | 0.85p | 1,369,537 |
| Apr 3, 2025 | 0.90p | 0.95p | 0.88p | 0.90p | 107,218 |
| Apr 2, 2025 | 0.88p | 0.95p | 0.80p | 0.90p | 2,107,621 |
| Apr 1, 2025 | 0.88p | 0.94p | 0.84p | 0.88p | 970,316 |
| Mar 31, 2025 | 0.95p | 0.95p | 0.80p | 0.88p | 1,765,851 |
| Mar 28, 2025 | 1.05p | 1.10p | 0.90p | 0.95p | 2,302,986 |
| Mar 27, 2025 | 1.07p | 1.15p | 1.00p | 1.05p | 1,073,306 |
| Mar 26, 2025 | 1.07p | 1.12p | 1.02p | 1.07p | 1,182,301 |
| Mar 25, 2025 | 1.10p | 1.17p | 1.00p | 1.07p | 1,321,130 |
| Mar 24, 2025 | 1.00p | 1.18p | 1.00p | 1.10p | 2,931,375 |
| Mar 21, 2025 | 1.00p | 1.10p | 0.90p | 1.00p | 1,665,772 |
| Mar 20, 2025 | 1.00p | 1.10p | 0.90p | 1.00p | 1,545,174 |
| Mar 19, 2025 | 1.05p | 1.12p | 0.93p | 1.12p | 2,638,553 |
| Mar 18, 2025 | 1.13p | 1.12p | 1.00p | 1.12p | 5,370,941 |
| Mar 17, 2025 | 0.90p | 1.20p | 0.90p | 1.13p | 13,083,500 |
| Mar 14, 2025 | 0.75p | 1.00p | 0.70p | 0.90p | 10,335,070 |
| Mar 13, 2025 | 0.55p | 0.80p | 0.50p | 0.70p | 9,037,006 |
| Mar 12, 2025 | 0.55p | 0.57p | 0.51p | 0.55p | 554,598 |
| Mar 11, 2025 | 0.55p | 0.58p | 0.50p | 0.55p | 562,878 |
| Mar 10, 2025 | 0.55p | 0.59p | 0.50p | 0.55p | 1,046,326 |
| Mar 7, 2025 | 0.55p | 0.60p | 0.50p | 0.55p | 368,474 |
| Mar 6, 2025 | 0.55p | 0.60p | 0.50p | 0.55p | 581,771 |
| Mar 5, 2025 | 0.50p | 0.60p | 0.47p | 0.50p | 957,027 |
| Mar 4, 2025 | 0.50p | 0.55p | 0.47p | 0.50p | 11,061 |
| Mar 3, 2025 | 0.55p | 0.55p | 0.42p | 0.50p | 273,140 |
| Feb 28, 2025 | 0.55p | 0.59p | 0.52p | 0.55p | 2,105,325 |
| Feb 27, 2025 | 0.53p | 0.58p | 0.51p | 0.55p | 2,024,983 |
| Feb 26, 2025 | 0.55p | 0.60p | 0.50p | 0.53p | 2,664,300 |
| Feb 25, 2025 | 0.55p | 0.59p | 0.50p | 0.55p | 2,431,836 |
| Feb 24, 2025 | 0.50p | 0.60p | 0.45p | 0.55p | 4,863,212 |
| Feb 21, 2025 | 0.50p | 0.54p | 0.45p | 0.50p | 243,710 |
| Feb 20, 2025 | 0.50p | 0.54p | 0.40p | 0.50p | 43,619 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.