Xtract Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.800	0.800	0.730	0.800	0.800	173,555
2024-08-30	0.800	0.900	0.700	0.800	0.800	1,675,564
2024-08-28	0.800	0.800	0.710	0.800	0.800	412,345
2024-08-27	0.800	0.850	0.710	0.800	0.800	591,810
2024-08-23	0.800	0.860	0.710	0.800	0.800	2,667
2024-08-22	0.800	0.900	0.700	0.800	0.800	5,572
2024-08-21	0.800	0.860	0.768	0.800	0.800	539,215
2024-08-20	0.800	0.850	0.700	0.800	0.800	4,393,394
2024-08-19	0.800	0.900	0.700	0.800	0.800	484,798
2024-08-16	0.800	0.900	0.700	0.700	0.700	217,141
2024-08-15	0.800	0.900	0.700	0.800	0.800	819,485
2024-08-14	0.800	0.800	0.710	0.800	0.800	435,037
2024-08-13	0.800	0.800	0.760	0.800	0.800	99,656
2024-08-12	0.800	0.800	0.760	0.800	0.800	22,251
2024-08-09	0.750	0.890	0.700	0.800	0.800	1,023,014
2024-08-08	0.750	0.780	0.686	0.750	0.750	337,646
2024-08-07	0.750	0.780	0.700	0.750	0.750	2,467,048
2024-08-06	0.750	0.800	0.650	0.710	0.710	3,904,475
2024-08-05	0.750	0.800	0.700	0.750	0.750	856,266
2024-08-02	0.900	1.000	0.700	0.750	0.750	1,274,156
2024-08-01	0.800	1.000	0.700	0.900	0.900	3,400,757
2024-07-31	0.800	0.890	0.702	0.800	0.800	253,984
2024-07-30	0.800	0.800	0.728	0.800	0.800	150,250
2024-07-29	0.800	0.900	0.700	0.800	0.800	440,143
2024-07-26	0.800	0.860	0.700	0.800	0.800	105,542
2024-07-25	0.800	0.860	0.700	0.800	0.800	103,293
2024-07-24	0.800	0.900	0.700	0.810	0.810	264,756
2024-07-23	0.850	0.900	0.800	0.800	0.800	250,200
2024-07-22	0.900	1.000	0.801	0.850	0.850	1,711,096
2024-07-19	0.900	0.900	0.800	0.900	0.900	267,499
2024-07-18	0.900	1.000	0.800	0.900	0.900	207,087
2024-07-17	0.900	0.916	0.820	0.900	0.900	212,836
2024-07-16	0.990	0.990	0.990	0.990	0.990	40,000
2024-07-15	0.900	0.916	0.820	0.900	0.900	637,013
2024-07-12	0.900	0.900	0.830	0.900	0.900	391,724
2024-07-11	0.900	0.900	0.831	0.900	0.900	106,000
2024-07-10	0.900	1.000	0.830	0.900	0.900	212,474
2024-07-09	0.850	0.900	0.810	0.900	0.900	2,501,721
2024-07-08	0.900	0.930	0.800	0.850	0.850	670,237
2024-07-05	0.900	0.900	0.820	0.900	0.900	610,366
2024-07-04	0.900	0.950	0.800	0.900	0.900	35,794
2024-07-03	0.900	0.940	0.802	0.900	0.900	425,901
2024-07-02	0.900	1.000	0.800	0.900	0.900	1,435,939
2024-07-01	0.950	0.990	0.800	0.900	0.900	141,198
2024-06-28	0.950	1.000	0.900	0.950	0.950	274,483
2024-06-27	0.875	1.000	0.753	0.950	0.950	712,756
2024-06-26	0.875	0.883	0.753	0.875	0.875	5,169
2024-06-25	0.890	0.890	0.756	0.875	0.875	2,255,220
2024-06-24	0.850	0.900	0.800	0.900	0.900	217,410
2024-06-21	0.805	0.900	0.805	0.850	0.850	1,241,650
2024-06-20	0.900	1.000	0.706	0.800	0.800	4,281,016
2024-06-19	0.900	0.990	0.822	0.900	0.900	1,514,411
2024-06-18	0.900	1.000	0.815	0.900	0.900	498,413
2024-06-17	1.025	1.075	0.950	1.025	1.025	204,288
2024-06-14	1.025	1.040	0.950	1.025	1.025	565,480
2024-06-13	1.025	1.100	0.950	1.025	1.025	128,204
2024-06-12	1.025	1.100	0.959	1.025	1.025	104,905
2024-06-11	1.025	1.025	0.965	1.025	1.025	31,409
2024-06-10	1.025	1.025	0.952	1.025	1.025	526,032
2024-06-07	1.025	1.045	0.965	1.025	1.025	518,284

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.