1. Share Prices

  2. Xtract Resources PLC (XTR)

0.50p-0.04 (-9.00%)30 Dec 2024, 11:42
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
Dec 23, 20240.50p0.59p0.42p0.50p1,965,081
Dec 20, 20240.50p0.60p0.54p0.50p525,232
Dec 19, 20240.50p0.54p0.46p0.50p419,814
Dec 18, 20240.50p0.56p0.55p0.50p151,875
Dec 17, 20240.50p0.48p0.46p0.50p1,595,539
Dec 16, 20240.50p0.60p0.47p0.50p615,520
Dec 13, 20240.50p0.60p0.46p0.50p400,554
Dec 12, 20240.50p0.60p0.46p0.50p31,804
Dec 11, 20240.60p0.60p0.43p0.50p3,368,346
Dec 10, 20240.60p0.59p0.50p0.60p125,129
Dec 9, 20240.60p0.61p0.56p0.60p765,496
Dec 6, 20240.60p0.70p0.50p0.60p687,461
Dec 5, 20240.60p0.57p0.51p0.60p1,500,117
Dec 4, 20240.60p0.65p0.56p0.60p784,171
Dec 3, 20240.60p0.52p0.52p0.60p43
Dec 2, 20240.60p0.53p0.52p0.60p15,387
Nov 29, 20240.60p0.67p0.53p0.60p383,754
Nov 28, 20240.60p0.67p0.52p0.60p3,871
Nov 27, 20240.60p0.67p0.53p0.59p604,358
Nov 26, 20240.60p0.67p0.55p0.60p56,186
Nov 25, 20240.60p0.55p0.53p0.60p119,288
Nov 22, 20240.60p0.67p0.54p0.54p1,367,981
Nov 21, 20240.60p0.63p0.52p0.60p197,164
Nov 20, 20240.60p0.52p0.52p0.60p858
Nov 19, 20240.60p0.54p0.52p0.60p1,274,285
Nov 18, 20240.60p0.67p0.52p0.60p1,175,064
Nov 15, 20240.60p0.70p0.52p0.60p23,851
Nov 14, 20240.60p0.53p0.52p0.60p69,745
Nov 13, 20240.55p0.64p0.54p0.60p1,465,350
Nov 12, 20240.60p0.63p0.50p0.55p2,702,750
Nov 11, 20240.65p0.73p0.53p0.60p1,870,762
Nov 8, 20240.65p0.74p0.55p0.65p31,382
Nov 7, 20240.60p0.76p0.55p0.65p803,253
Nov 6, 20240.60p0.68p0.54p0.60p127,816
Nov 5, 20240.60p0.59p0.59p0.60p38,901
Nov 4, 20240.60p0.68p0.58p0.60p522,193
Nov 1, 20240.55p0.68p0.50p0.60p540,919
Oct 31, 20240.55p0.68p0.54p0.55p1,693,531
Oct 30, 20240.55p0.60p0.50p0.55p90,720
Oct 29, 20240.60p0.60p0.53p0.55p2,579,672
Oct 28, 20240.60p0.64p0.53p0.60p323,033
Oct 25, 20240.65p0.70p0.52p0.60p3,286,071
Oct 24, 20240.65p0.65p0.65p0.65p314,464
Oct 23, 20240.70p0.70p0.61p0.65p844,948
Oct 22, 20240.70p0.69p0.60p0.70p389,739
Oct 21, 20240.70p0.70p0.60p0.70p1,641,650
Oct 18, 20240.70p0.70p0.61p0.70p686,349
Oct 17, 20240.70p0.72p0.61p0.70p58,754
Oct 16, 20240.70p0.72p0.61p0.70p762,877
Oct 15, 20240.70p0.73p0.61p0.70p1,087,745
12345
Showing 1 to 50 of 248

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,335.005.28
Wood Group (John) PLC64.702.21
Bank Of Georgia Group PLC4,695.002.07
Tbc Bank Group PLC3,110.001.80
Chrysalis Investments Limited107.001.71
Sthree PLC281.501.62

Fallers

CompanyPrice% Chg
Ferrexpo PLC106.80-5.49
Ocado Group PLC290.70-4.28
Hochschild Mining PLC207.00-3.04
Cmc Markets PLC247.50-2.94
Aston Martin Lagonda Global Holdings PLC102.70-2.93
Raspberry Pi Holdings PLC621.50-2.89