Xtract Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	1.450	1.500	1.400	1.450	1.450	860,795
2023-06-23	1.450	1.500	1.400	1.450	1.450	46,200
2023-06-22	1.450	1.497	1.400	1.450	1.450	283,156
2023-06-21	1.500	1.500	1.400	1.450	1.450	882,444
2023-06-20	1.550	1.580	1.400	1.500	1.500	511,125
2023-06-19	1.550	1.630	1.501	1.550	1.550	216,576
2023-06-16	1.550	1.600	1.500	1.550	1.550	350,877
2023-06-15	1.550	1.600	1.550	1.550	1.550	360,147
2023-06-14	1.550	1.600	1.550	1.550	1.550	228,394
2023-06-13	1.550	1.600	1.543	1.550	1.550	189,413
2023-06-12	1.550	1.630	1.536	1.630	1.630	308,343
2023-06-09	1.550	1.600	1.500	1.550	1.550	761,565
2023-06-08	1.550	1.630	1.522	1.630	1.630	654,024
2023-06-07	1.550	1.600	1.500	1.550	1.550	876,079
2023-06-06	1.550	1.630	1.503	1.550	1.550	1,848,611
2023-06-05	1.500	1.630	1.440	1.630	1.630	1,172,203
2023-06-02	1.500	1.600	1.440	1.500	1.500	161,168
2023-06-01	1.528	1.528	1.410	1.500	1.500	1,025,955
2023-05-31	1.550	1.570	1.450	1.550	1.550	2,303,334
2023-05-30	1.550	1.630	1.500	1.550	1.550	119,090
2023-05-26	1.550	1.600	1.503	1.520	1.520	456,578
2023-05-25	1.600	1.650	1.420	1.550	1.550	1,730,728
2023-05-24	1.600	1.650	1.551	1.600	1.600	98,432
2023-05-23	1.600	1.700	1.530	1.600	1.600	159,766
2023-05-22	1.650	1.658	1.550	1.600	1.600	167,891
2023-05-19	1.650	1.700	1.600	1.650	1.650	455,353
2023-05-18	1.650	1.700	1.600	1.650	1.650	63,180
2023-05-17	1.700	1.700	1.625	1.650	1.650	498,281
2023-05-16	1.700	1.800	1.600	1.800	1.800	934,465
2023-05-15	1.750	1.835	1.613	1.700	1.700	1,140,026
2023-05-12	1.750	1.800	1.660	1.750	1.750	551,871
2023-05-11	1.750	1.800	1.700	1.750	1.750	38,288
2023-05-10	1.750	1.797	1.700	1.750	1.750	56,600
2023-05-09	1.800	1.830	1.700	1.750	1.750	410,810
2023-05-05	1.800	1.900	1.700	1.800	1.800	175,642
2023-05-04	1.800	1.900	1.706	1.800	1.800	407,050
2023-05-03	1.800	1.900	1.700	1.800	1.800	483,051
2023-05-02	1.875	1.900	1.700	1.800	1.800	2,601,432
2023-04-28	1.925	1.925	1.800	1.875	1.875	323,519
2023-04-27	1.950	2.000	1.900	1.925	1.925	1,192,489
2023-04-26	2.050	2.100	1.900	1.950	1.950	917,944
2023-04-25	2.175	2.200	1.920	2.050	2.050	1,480,367
2023-04-24	2.296	2.296	2.050	2.175	2.175	1,144,747
2023-04-21	2.300	2.400	2.200	2.300	2.300	424,427
2023-04-20	2.300	2.400	2.200	2.300	2.300	2,371,865
2023-04-19	2.350	2.401	2.200	2.300	2.300	4,303,872
2023-04-18	1.950	2.400	1.922	2.350	2.350	4,068,208
2023-04-17	1.850	2.080	1.800	1.950	1.950	3,499,524
2023-04-14	1.900	2.000	1.800	1.850	1.850	4,333,078
2023-04-13	1.750	1.930	1.700	1.790	1.790	3,391,623
2023-04-12	1.600	1.800	1.551	1.750	1.750	3,041,230
2023-04-11	1.550	1.700	1.500	1.600	1.600	2,655,442
2023-04-06	1.400	1.640	1.400	1.550	1.550	6,175,286
2023-04-05	1.450	1.454	1.350	1.425	1.425	641,354
2023-04-04	1.450	1.475	1.400	1.400	1.400	297,139
2023-04-03	1.500	1.500	1.403	1.450	1.450	1,429,221
2023-03-31	1.450	1.550	1.400	1.500	1.500	1,128,887
2023-03-30	1.500	1.600	1.380	1.450	1.450	1,497,584
2023-03-29	1.300	1.600	1.260	1.300	1.300	2,431,545
2023-03-28	1.350	1.400	1.220	1.300	1.300	1,668,139

← NewerPage 15 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.