Xtract Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1.025 | 1.045 | 0.974 | 1.025 | 1.025 | 219,480 |
| 2024-06-05 | 1.025 | 1.093 | 0.950 | 0.950 | 0.950 | 603,173 |
| 2024-06-04 | 0.950 | 1.100 | 0.882 | 1.025 | 1.025 | 632,462 |
| 2024-06-03 | 0.950 | 1.002 | 0.900 | 0.950 | 0.950 | 2,138,939 |
| 2024-05-31 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 1,041,007 |
| 2024-05-30 | 0.990 | 0.990 | 0.920 | 0.950 | 0.950 | 526,000 |
| 2024-05-29 | 1.000 | 1.100 | 0.925 | 1.000 | 1.000 | 213,285 |
| 2024-05-28 | 1.000 | 1.090 | 0.902 | 1.000 | 1.000 | 22,724 |
| 2024-05-24 | 1.000 | 1.000 | 0.925 | 1.000 | 1.000 | 67,056 |
| 2024-05-23 | 1.000 | 1.000 | 0.944 | 1.000 | 1.000 | 1,215,731 |
| 2024-05-22 | 1.000 | 1.090 | 0.900 | 1.000 | 1.000 | 842,325 |
| 2024-05-21 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 168,797 |
| 2024-05-20 | 1.000 | 1.090 | 0.973 | 1.000 | 1.000 | 135,931 |
| 2024-05-17 | 1.000 | 1.035 | 0.975 | 1.000 | 1.000 | 362,716 |
| 2024-05-16 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 148,699 |
| 2024-05-15 | 1.000 | 1.100 | 0.955 | 1.100 | 1.100 | 775,256 |
| 2024-05-14 | 1.000 | 1.094 | 0.955 | 1.000 | 1.000 | 142,503 |
| 2024-05-13 | 1.000 | 1.094 | 0.900 | 1.000 | 1.000 | 359,647 |
| 2024-05-10 | 1.000 | 1.044 | 0.944 | 1.000 | 1.000 | 524,205 |
| 2024-05-09 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 126,215 |
| 2024-05-08 | 1.000 | 1.075 | 0.955 | 1.000 | 1.000 | 523,865 |
| 2024-05-07 | 1.050 | 1.098 | 0.972 | 1.000 | 1.000 | 251,675 |
| 2024-05-03 | 1.050 | 1.050 | 1.006 | 1.050 | 1.050 | 234,316 |
| 2024-05-02 | 1.050 | 1.080 | 1.000 | 1.050 | 1.050 | 2,107,044 |
| 2024-05-01 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 1,784,935 |
| 2024-04-30 | 1.000 | 1.100 | 0.956 | 1.000 | 1.000 | 223,987 |
| 2024-04-29 | 1.000 | 1.100 | 0.935 | 1.000 | 1.000 | 1,534,144 |
| 2024-04-26 | 1.000 | 1.100 | 0.925 | 1.000 | 1.000 | 671,084 |
| 2024-04-25 | 1.000 | 1.020 | 0.925 | 1.000 | 1.000 | 130,712 |
| 2024-04-24 | 1.000 | 1.020 | 0.902 | 1.000 | 1.000 | 126,651 |
| 2024-04-23 | 1.025 | 1.040 | 0.900 | 1.000 | 1.000 | 404,486 |
| 2024-04-22 | 1.025 | 1.025 | 0.955 | 1.025 | 1.025 | 779,866 |
| 2024-04-19 | 1.025 | 1.100 | 0.950 | 1.025 | 1.025 | 645,451 |
| 2024-04-18 | 1.025 | 1.099 | 0.950 | 1.025 | 1.025 | 470,911 |
| 2024-04-17 | 1.025 | 1.025 | 0.950 | 1.025 | 1.025 | 996,992 |
| 2024-04-16 | 1.025 | 1.025 | 0.950 | 1.025 | 1.025 | 144,812 |
| 2024-04-15 | 1.025 | 1.040 | 0.950 | 1.025 | 1.025 | 578,508 |
| 2024-04-12 | 0.975 | 1.099 | 0.950 | 1.025 | 1.025 | 548,570 |
| 2024-04-11 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 2,189,007 |
| 2024-04-10 | 1.025 | 1.064 | 0.951 | 0.975 | 0.975 | 1,103,026 |
| 2024-04-09 | 1.100 | 1.200 | 1.000 | 1.000 | 1.000 | 465,661 |
| 2024-04-08 | 1.075 | 1.145 | 0.950 | 0.970 | 0.970 | 4,869,456 |
| 2024-04-05 | 1.100 | 1.200 | 0.950 | 1.005 | 1.005 | 808,600 |
| 2024-04-04 | 1.025 | 1.168 | 0.950 | 1.100 | 1.100 | 6,092,054 |
| 2024-04-03 | 0.825 | 1.200 | 0.803 | 1.000 | 1.000 | 14,967,390 |
| 2024-04-02 | 0.850 | 0.850 | 0.765 | 0.825 | 0.825 | 3,545,775 |
| 2024-03-28 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 987,503 |
| 2024-03-27 | 0.890 | 0.890 | 0.800 | 0.850 | 0.850 | 1,404,438 |
| 2024-03-26 | 0.925 | 0.930 | 0.800 | 0.900 | 0.900 | 753,865 |
| 2024-03-25 | 0.925 | 0.944 | 0.900 | 0.925 | 0.925 | 1,996,728 |
| 2024-03-22 | 0.925 | 0.950 | 0.902 | 0.925 | 0.925 | 2,166,638 |
| 2024-03-21 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 450,908 |
| 2024-03-20 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 316,122 |
| 2024-03-19 | 0.925 | 0.948 | 0.908 | 0.925 | 0.925 | 497,955 |
| 2024-03-18 | 0.925 | 0.948 | 0.882 | 0.925 | 0.925 | 222,290 |
| 2024-03-15 | 0.925 | 0.950 | 0.910 | 0.925 | 0.925 | 826,694 |
| 2024-03-14 | 0.925 | 0.943 | 0.902 | 0.925 | 0.925 | 662,461 |
| 2024-03-13 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 666,765 |
| 2024-03-12 | 0.948 | 0.948 | 0.900 | 0.925 | 0.925 | 1,674,796 |
| 2024-03-11 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 373,918 |
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.