1. Share Prices

  2. Xtract Resources PLC (XTR)

0.55p+0.00 (+0.00%)10 Dec 2025, 12:20
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 10, 20250.55p0.60p0.54p0.55p1,732,823
Dec 9, 20250.55p0.60p0.50p0.55p5,932,186
Dec 8, 20250.57p0.60p0.55p0.55p4,862,785
Dec 5, 20250.57p0.58p0.55p0.57p2,552,594
Dec 4, 20250.60p0.65p0.55p0.57p14,580,441
Dec 3, 20250.60p0.60p0.55p0.60p5,804,771
Dec 2, 20250.60p0.80p0.56p0.60p3,647,322
Dec 1, 20250.57p0.63p0.56p0.60p7,368,115
Nov 28, 20250.57p0.58p0.58p0.57p495,629
Nov 27, 20250.57p0.60p0.55p0.57p1,614,540
Nov 26, 20250.57p0.58p0.56p0.57p797,706
Nov 25, 20250.57p0.60p0.55p0.57p4,101,314
Nov 24, 20250.57p0.60p0.55p0.57p3,578,008
Nov 21, 20250.57p0.58p0.58p0.57p192,913
Nov 20, 20250.55p0.60p0.50p0.57p9,581,473
Nov 19, 20250.57p0.60p0.53p0.55p2,054,118
Nov 18, 20250.60p0.60p0.55p0.57p4,912,046
Nov 17, 20250.60p0.60p0.56p0.60p12,655,813
Nov 14, 20250.60p0.65p0.55p0.60p21,949,466
Nov 13, 20250.70p0.75p0.59p0.60p16,667,943
Nov 12, 20250.70p0.70p0.65p0.70p2,042,764
Nov 11, 20250.72p0.80p0.65p0.70p4,127,530
Nov 10, 20250.80p0.90p0.70p0.75p3,493,355
Nov 7, 20250.80p0.79p0.79p0.80p2,275
Nov 6, 20250.80p0.88p0.79p0.80p386,993
Nov 5, 20250.80p0.83p0.71p0.80p2,650,096
Nov 4, 20250.90p1.00p0.70p0.80p5,416,179
Nov 3, 20250.90p0.93p0.84p0.90p804,594
Oct 31, 20250.90p1.00p0.83p0.90p1,887,454
Oct 30, 20250.85p1.00p0.80p0.90p1,317,384
Oct 29, 20250.85p0.90p0.83p0.85p538,767
Oct 28, 20250.93p0.94p0.80p0.85p2,280,939
Oct 27, 20250.88p1.05p0.80p0.93p9,709,357
Oct 24, 20250.80p0.95p0.75p0.88p4,386,662
Oct 23, 20250.80p0.82p0.76p0.80p1,306,296
Oct 22, 20250.82p0.83p0.75p0.80p539,890
Oct 21, 20250.85p0.90p0.70p0.82p1,393,207
Oct 20, 20250.85p0.88p0.81p0.88p2,257,113
Oct 17, 20250.93p1.00p0.80p0.85p2,265,900
Oct 16, 20250.95p0.99p0.85p0.93p2,127,722
Oct 15, 20250.93p1.08p0.85p0.95p4,933,299
Oct 14, 20250.82p1.00p0.75p0.89p2,131,800
Oct 13, 20250.82p0.81p0.76p0.82p1,505,327
Oct 10, 20250.82p0.83p0.75p0.82p256,039
Oct 9, 20250.90p1.00p0.75p0.82p4,640,999
Oct 8, 20250.82p1.00p0.80p0.89p5,412,821
Oct 7, 20250.78p0.90p0.60p0.84p4,370,540
Oct 6, 20250.80p0.90p0.70p0.78p930,254
Oct 3, 20250.80p0.00p0.00p0.80p0
Oct 2, 20250.80p0.90p0.70p0.80p2,178,416
123456
Showing 1 to 50 of 251

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.