Shares Magazine
0.50p+0.00 (+0.00%)05 Mar 2025, 13:48
Xtract Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 0.50p | 0.54p | 0.54p | 0.50p | 124,019 |
| Feb 18, 2025 | 0.50p | 0.54p | 0.45p | 0.50p | 1,855,531 |
| Feb 17, 2025 | 0.50p | 0.54p | 0.40p | 0.50p | 331,793 |
| Feb 14, 2025 | 0.55p | 0.56p | 0.50p | 0.50p | 2,691,654 |
| Feb 13, 2025 | 0.55p | 0.60p | 0.50p | 0.60p | 783,602 |
| Feb 12, 2025 | 0.55p | 0.57p | 0.51p | 0.55p | 126,761 |
| Feb 11, 2025 | 0.55p | 0.50p | 0.50p | 0.55p | 442,652 |
| Feb 10, 2025 | 0.55p | 0.60p | 0.50p | 0.55p | 366,839 |
| Feb 7, 2025 | 0.55p | 0.60p | 0.50p | 0.60p | 501,325 |
| Feb 6, 2025 | 0.55p | 0.53p | 0.53p | 0.55p | 292,377 |
| Feb 5, 2025 | 0.55p | 0.60p | 0.51p | 0.55p | 442,025 |
| Feb 4, 2025 | 0.50p | 0.60p | 0.50p | 0.55p | 1,196,020 |
| Feb 3, 2025 | 0.50p | 0.60p | 0.55p | 0.50p | 308,223 |
| Jan 31, 2025 | 0.50p | 0.55p | 0.45p | 0.50p | 1,385,247 |
| Jan 30, 2025 | 0.50p | 0.50p | 0.48p | 0.50p | 536,796 |
| Jan 29, 2025 | 0.50p | 0.50p | 0.48p | 0.50p | 13,939 |
| Jan 28, 2025 | 0.50p | 0.55p | 0.48p | 0.50p | 257,939 |
| Jan 27, 2025 | 0.50p | 0.56p | 0.46p | 0.50p | 1,405,395 |
| Jan 24, 2025 | 0.50p | 0.56p | 0.47p | 0.50p | 190,098 |
| Jan 23, 2025 | 0.50p | 0.47p | 0.47p | 0.50p | 8,606 |
| Jan 22, 2025 | 0.50p | 0.56p | 0.46p | 0.50p | 125,750 |
| Jan 21, 2025 | 0.50p | 0.56p | 0.46p | 0.50p | 1,161,860 |
| Jan 20, 2025 | 0.50p | 0.57p | 0.46p | 0.50p | 1,922,301 |
| Jan 17, 2025 | 0.50p | 0.53p | 0.45p | 0.50p | 284,443 |
| Jan 16, 2025 | 0.50p | 0.45p | 0.45p | 0.50p | 46,191 |
| Jan 15, 2025 | 0.50p | 0.50p | 0.50p | 0.50p | 99,500 |
| Jan 14, 2025 | 0.50p | 0.54p | 0.45p | 0.50p | 504,174 |
| Jan 13, 2025 | 0.50p | 0.45p | 0.45p | 0.50p | 104,500 |
| Jan 10, 2025 | 0.50p | 0.60p | 0.42p | 0.50p | 108,277 |
| Jan 9, 2025 | 0.50p | 0.57p | 0.55p | 0.55p | 95,325 |
| Jan 8, 2025 | 0.50p | 0.58p | 0.45p | 0.50p | 181,497 |
| Jan 7, 2025 | 0.50p | 0.60p | 0.48p | 0.50p | 1,029,572 |
| Jan 6, 2025 | 0.50p | 0.58p | 0.48p | 0.50p | 204,518 |
| Jan 3, 2025 | 0.50p | 0.48p | 0.48p | 0.50p | 848,423 |
| Jan 2, 2025 | 0.50p | 0.60p | 0.60p | 0.50p | 250,000 |
| Dec 31, 2024 | 0.50p | 0.59p | 0.47p | 0.50p | 359,201 |
| Dec 30, 2024 | 0.50p | 0.59p | 0.44p | 0.50p | 52,390 |
| Dec 23, 2024 | 0.50p | 0.59p | 0.42p | 0.50p | 1,965,081 |
| Dec 20, 2024 | 0.50p | 0.60p | 0.54p | 0.50p | 525,232 |
| Dec 19, 2024 | 0.50p | 0.54p | 0.46p | 0.50p | 419,814 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.