Xtract Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	1.350	1.400	1.332	1.350	1.350	725,369
2023-09-18	1.350	1.400	1.325	1.350	1.350	70,665
2023-09-15	1.350	1.400	1.300	1.350	1.350	1,140,272
2023-09-14	1.350	1.400	1.317	1.350	1.350	804,244
2023-09-13	1.350	1.369	1.317	1.350	1.350	906,413
2023-09-12	1.350	1.400	1.300	1.350	1.350	313,392
2023-09-11	1.350	1.395	1.337	1.350	1.350	874,983
2023-09-08	1.350	1.376	1.300	1.350	1.350	250,504
2023-09-07	1.350	1.368	1.300	1.350	1.350	157,166
2023-09-06	1.350	1.399	1.301	1.350	1.350	1,584,483
2023-09-05	1.400	1.498	1.300	1.350	1.350	618,030
2023-09-04	1.400	1.500	1.300	1.400	1.400	42,623
2023-09-01	1.450	1.500	1.345	1.400	1.400	501,132
2023-08-31	1.450	1.500	1.362	1.450	1.450	357,673
2023-08-30	1.400	1.498	1.350	1.450	1.450	156,492
2023-08-29	1.450	1.500	1.350	1.400	1.400	189,487
2023-08-25	1.450	1.500	1.345	1.450	1.450	313,135
2023-08-24	1.350	1.525	1.300	1.450	1.450	890,394
2023-08-23	1.450	1.500	1.350	1.350	1.350	272,155
2023-08-22	1.450	1.458	1.400	1.450	1.450	369,790
2023-08-21	1.450	1.480	1.400	1.450	1.450	86,941
2023-08-18	1.450	1.500	1.420	1.450	1.450	138,482
2023-08-17	1.550	1.700	1.400	1.450	1.450	1,514,486
2023-08-16	1.550	1.585	1.465	1.550	1.550	155,884
2023-08-15	1.550	1.588	1.461	1.550	1.550	209,567
2023-08-14	1.450	1.588	1.425	1.550	1.550	984,501
2023-08-11	1.600	1.700	1.400	1.450	1.450	1,235,529
2023-08-10	1.400	1.670	1.322	1.600	1.600	2,775,229
2023-08-09	1.450	1.500	1.400	1.400	1.400	63,772
2023-08-08	1.425	1.500	1.371	1.450	1.450	475,215
2023-08-07	1.450	1.500	1.311	1.425	1.425	3,091,708
2023-08-04	1.375	1.496	1.331	1.450	1.450	1,040,595
2023-08-03	1.350	1.440	1.200	1.375	1.375	5,263,202
2023-08-02	1.425	1.449	1.303	1.350	1.350	1,059,803
2023-08-01	1.450	1.497	1.400	1.425	1.425	1,854,480
2023-07-31	1.550	1.600	1.410	1.450	1.450	1,494,037
2023-07-28	1.700	1.794	1.500	1.620	1.620	3,787,598
2023-07-27	1.700	1.780	1.606	1.700	1.700	412,978
2023-07-26	1.700	1.788	1.606	1.700	1.700	319,858
2023-07-25	1.700	1.725	1.625	1.700	1.700	695,232
2023-07-24	1.700	1.794	1.620	1.700	1.700	1,535,045
2023-07-21	1.780	1.780	1.609	1.700	1.700	774,807
2023-07-20	1.850	1.940	1.700	1.800	1.800	2,267,721
2023-07-19	1.750	1.940	1.700	1.850	1.850	488,907
2023-07-18	1.750	1.800	1.600	1.700	1.700	1,885,644
2023-07-17	1.675	2.000	1.622	1.750	1.750	5,519,929
2023-07-14	1.550	1.800	1.500	1.675	1.675	2,023,594
2023-07-13	1.475	1.590	1.400	1.550	1.550	1,316,700
2023-07-12	1.450	1.499	1.400	1.475	1.475	1,235,421
2023-07-11	1.475	1.480	1.400	1.450	1.450	467,557
2023-07-10	1.550	1.560	1.421	1.475	1.475	868,486
2023-07-07	1.550	1.655	1.500	1.550	1.550	1,308,649
2023-07-06	1.475	1.800	1.475	1.550	1.550	4,640,671
2023-07-05	1.400	1.469	1.380	1.400	1.400	424,736
2023-07-04	1.340	1.500	1.340	1.400	1.400	1,039,629
2023-07-03	1.200	1.391	1.165	1.250	1.250	1,414,080
2023-06-30	1.350	1.491	1.100	1.200	1.200	4,612,131
2023-06-29	1.450	1.497	1.350	1.350	1.350	299,999
2023-06-28	1.450	1.488	1.350	1.450	1.450	697,502
2023-06-27	1.450	1.497	1.400	1.450	1.450	236,007

← NewerPage 14 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.