Xtract Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 0.975 | 0.997 | 0.902 | 0.950 | 0.950 | 1,944,996 |
| 2024-03-07 | 0.975 | 1.040 | 0.905 | 0.975 | 0.975 | 669,459 |
| 2024-03-06 | 1.050 | 1.090 | 0.952 | 1.000 | 1.000 | 1,985,053 |
| 2024-03-05 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 494,805 |
| 2024-03-04 | 1.050 | 1.064 | 1.000 | 1.050 | 1.050 | 1,111,717 |
| 2024-03-01 | 1.075 | 1.150 | 1.000 | 1.050 | 1.050 | 1,464,076 |
| 2024-02-29 | 1.050 | 1.300 | 1.000 | 1.075 | 1.075 | 3,968,707 |
| 2024-02-28 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 908,889 |
| 2024-02-27 | 1.050 | 1.100 | 1.020 | 1.050 | 1.050 | 1,022,797 |
| 2024-02-26 | 1.050 | 1.100 | 1.003 | 1.050 | 1.050 | 152,212 |
| 2024-02-23 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 239,061 |
| 2024-02-22 | 1.050 | 1.099 | 1.000 | 1.000 | 1.000 | 1,085,134 |
| 2024-02-21 | 1.100 | 1.180 | 1.000 | 1.050 | 1.050 | 1,129,303 |
| 2024-02-20 | 1.000 | 1.300 | 1.000 | 1.210 | 1.210 | 6,554,163 |
| 2024-02-19 | 1.000 | 1.000 | 0.965 | 1.000 | 1.000 | 17,457 |
| 2024-02-16 | 1.000 | 1.099 | 0.930 | 1.000 | 1.000 | 370,739 |
| 2024-02-15 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 3,027,352 |
| 2024-02-14 | 1.000 | 1.050 | 0.930 | 1.000 | 1.000 | 1,278,805 |
| 2024-02-13 | 0.950 | 1.100 | 0.900 | 1.000 | 1.000 | 947,182 |
| 2024-02-12 | 1.050 | 1.100 | 0.900 | 0.950 | 0.950 | 1,439,832 |
| 2024-02-09 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 1,419,341 |
| 2024-02-08 | 1.050 | 1.195 | 1.006 | 1.125 | 1.125 | 1,598,808 |
| 2024-02-07 | 1.050 | 1.070 | 1.003 | 1.050 | 1.050 | 46,406 |
| 2024-02-06 | 1.050 | 1.050 | 1.005 | 1.050 | 1.050 | 585,301 |
| 2024-02-05 | 1.050 | 1.150 | 1.000 | 1.075 | 1.075 | 615,905 |
| 2024-02-02 | 1.050 | 1.097 | 1.003 | 1.050 | 1.050 | 815,476 |
| 2024-02-01 | 1.050 | 1.100 | 1.015 | 1.050 | 1.050 | 588,565 |
| 2024-01-31 | 1.000 | 1.100 | 0.926 | 1.050 | 1.050 | 1,547,431 |
| 2024-01-30 | 1.075 | 1.150 | 0.900 | 1.000 | 1.000 | 338,713 |
| 2024-01-29 | 1.050 | 1.135 | 0.900 | 1.075 | 1.075 | 1,787,128 |
| 2024-01-26 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,092,200 |
| 2024-01-25 | 1.150 | 1.164 | 1.005 | 1.050 | 1.050 | 2,226,939 |
| 2024-01-24 | 1.075 | 1.500 | 1.050 | 1.150 | 1.150 | 8,358,693 |
| 2024-01-23 | 1.125 | 1.150 | 1.050 | 1.100 | 1.100 | 705,935 |
| 2024-01-22 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 452,264 |
| 2024-01-19 | 1.125 | 1.138 | 1.065 | 1.100 | 1.100 | 441,330 |
| 2024-01-18 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 2,276,912 |
| 2024-01-17 | 1.175 | 1.190 | 1.105 | 1.125 | 1.125 | 1,024,022 |
| 2024-01-16 | 1.225 | 1.250 | 1.150 | 1.175 | 1.175 | 1,172,519 |
| 2024-01-15 | 1.175 | 1.228 | 1.150 | 1.180 | 1.180 | 899,159 |
| 2024-01-12 | 1.220 | 1.220 | 1.155 | 1.175 | 1.175 | 1,092,317 |
| 2024-01-11 | 1.200 | 1.300 | 1.100 | 1.225 | 1.225 | 1,790,622 |
| 2024-01-10 | 1.200 | 1.300 | 1.175 | 1.200 | 1.200 | 66,286 |
| 2024-01-09 | 1.175 | 1.260 | 1.100 | 1.200 | 1.200 | 392,180 |
| 2024-01-08 | 1.220 | 1.220 | 1.150 | 1.175 | 1.175 | 908,757 |
| 2024-01-05 | 1.150 | 1.400 | 1.140 | 1.250 | 1.250 | 1,565,719 |
| 2024-01-04 | 1.025 | 1.210 | 1.020 | 1.150 | 1.150 | 4,158,702 |
| 2024-01-03 | 0.975 | 1.050 | 0.900 | 1.000 | 1.000 | 2,058,887 |
| 2024-01-02 | 0.975 | 0.975 | 0.960 | 0.975 | 0.975 | 800,485 |
| 2023-12-29 | 0.975 | 1.028 | 0.975 | 0.975 | 0.975 | 410,984 |
| 2023-12-28 | 0.975 | 1.020 | 0.900 | 0.975 | 0.975 | 1,522,403 |
| 2023-12-27 | 0.975 | 1.040 | 0.955 | 0.975 | 0.975 | 634,658 |
| 2023-12-22 | 0.975 | 0.975 | 0.900 | 0.975 | 0.975 | 68,729 |
| 2023-12-21 | 0.975 | 1.050 | 0.938 | 0.975 | 0.975 | 430,875 |
| 2023-12-20 | 0.975 | 1.050 | 0.955 | 0.975 | 0.975 | 437,778 |
| 2023-12-19 | 0.975 | 1.050 | 0.900 | 0.975 | 0.975 | 74,640 |
| 2023-12-18 | 0.975 | 1.050 | 0.900 | 1.000 | 1.000 | 627,282 |
| 2023-12-15 | 0.975 | 1.050 | 0.938 | 0.975 | 0.975 | 461,716 |
| 2023-12-14 | 0.975 | 1.040 | 0.930 | 0.975 | 0.975 | 317,713 |
| 2023-12-13 | 1.000 | 1.006 | 0.925 | 0.975 | 0.975 | 2,322,813 |
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.