Xtract Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	1.000	1.000	0.932	1.000	1.000	529,932
2023-12-11	1.000	1.047	0.950	1.000	1.000	1,944,024
2023-12-08	1.000	1.020	0.966	1.000	1.000	136,135
2023-12-07	0.975	1.043	0.920	1.000	1.000	383,401
2023-12-06	0.975	1.043	0.913	0.975	0.975	947,155
2023-12-05	0.975	1.013	0.922	0.975	0.975	604,872
2023-12-04	1.025	1.043	0.970	0.975	0.975	733,257
2023-12-01	1.025	1.030	1.000	1.025	1.025	536,250
2023-11-30	1.050	1.068	1.000	1.025	1.025	1,426,230
2023-11-29	1.050	1.098	1.035	1.050	1.050	1,146,348
2023-11-28	1.075	1.098	1.050	1.050	1.050	500,408
2023-11-27	1.075	1.099	1.020	1.075	1.075	1,561,503
2023-11-24	1.000	1.100	1.000	1.075	1.075	1,518,030
2023-11-23	0.995	1.050	0.995	1.000	1.000	1,848,910
2023-11-22	1.000	1.000	0.933	0.975	0.975	483,164
2023-11-21	0.975	1.100	0.927	1.000	1.000	1,390,756
2023-11-20	1.000	1.001	0.925	0.975	0.975	1,861,504
2023-11-17	1.000	1.028	0.950	1.000	1.000	676,898
2023-11-16	1.025	1.050	0.950	1.000	1.000	147,929
2023-11-15	1.050	1.055	0.900	1.025	1.025	6,494,331
2023-11-14	1.050	1.059	0.950	1.050	1.050	1,147,358
2023-11-13	1.050	1.066	1.000	1.050	1.050	108,221
2023-11-10	1.050	1.070	1.000	1.050	1.050	155,009
2023-11-09	1.075	1.145	1.000	1.050	1.050	188,309
2023-11-08	1.075	1.145	1.000	1.075	1.075	214,058
2023-11-07	1.100	1.145	1.000	1.075	1.075	382,814
2023-11-06	1.150	1.200	1.004	1.100	1.100	1,093,082
2023-11-03	1.200	1.300	1.101	1.150	1.150	448,607
2023-11-02	1.201	1.201	1.144	1.200	1.200	108,663
2023-11-01	1.250	1.300	1.201	1.250	1.250	37,845
2023-10-31	1.250	1.250	1.200	1.250	1.250	210,470
2023-10-30	1.300	1.300	1.200	1.250	1.250	594,210
2023-10-27	1.325	1.340	1.244	1.300	1.300	655,419
2023-10-26	1.300	1.350	1.202	1.325	1.325	920,834
2023-10-25	1.300	1.470	1.200	1.300	1.300	979,430
2023-10-24	1.250	1.400	1.200	1.300	1.300	1,382,747
2023-10-23	1.100	1.350	1.077	1.250	1.250	1,670,903
2023-10-20	1.100	1.100	1.065	1.100	1.100	397,940
2023-10-19	1.100	1.100	1.052	1.100	1.100	251,180
2023-10-18	1.150	1.200	1.050	1.100	1.100	671,732
2023-10-17	1.100	1.180	1.100	1.150	1.150	814,335
2023-10-16	1.125	1.200	1.000	1.100	1.100	741,882
2023-10-13	1.125	1.194	1.061	1.125	1.125	80,549
2023-10-12	1.125	1.170	1.050	1.125	1.125	342,854
2023-10-11	1.060	1.163	1.060	1.125	1.125	919,336
2023-10-10	1.150	1.150	1.000	1.050	1.050	2,603,387
2023-10-09	1.150	1.200	1.100	1.150	1.150	572,206
2023-10-06	1.150	1.170	1.145	1.150	1.150	898,096
2023-10-05	1.150	1.200	1.103	1.150	1.150	115,848
2023-10-04	1.200	1.200	1.100	1.200	1.200	727,068
2023-10-03	1.225	1.300	1.111	1.200	1.200	2,968,856
2023-10-02	1.325	1.350	1.220	1.225	1.225	1,638,550
2023-09-29	1.350	1.350	1.200	1.325	1.325	2,277,527
2023-09-28	1.350	1.400	1.347	1.350	1.350	51,797
2023-09-27	1.350	1.388	1.300	1.350	1.350	401,366
2023-09-26	1.350	1.400	1.341	1.350	1.350	449,954
2023-09-25	1.350	1.400	1.350	1.350	1.350	375,472
2023-09-22	1.350	1.400	1.339	1.350	1.350	110,591
2023-09-21	1.350	1.376	1.325	1.350	1.350	226,643
2023-09-20	1.350	1.376	1.325	1.350	1.350	264,166

← NewerPage 13 of 22 · 1,265 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.