Xtract Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	1.350	1.400	1.301	1.350	1.350	349,829
2023-03-24	1.375	1.430	1.308	1.350	1.350	400,169
2023-03-23	1.425	1.450	1.300	1.375	1.375	476,664
2023-03-22	1.425	1.450	1.400	1.425	1.425	309,368
2023-03-21	1.425	1.450	1.401	1.425	1.425	1,251,863
2023-03-20	1.425	1.450	1.400	1.425	1.425	346,048
2023-03-17	1.450	1.450	1.400	1.425	1.425	349,349
2023-03-16	1.450	1.479	1.400	1.450	1.450	301,891
2023-03-15	1.450	1.500	1.360	1.450	1.450	2,407,675
2023-03-14	1.450	1.479	1.400	1.450	1.450	201,655
2023-03-13	1.550	1.600	1.400	1.450	1.450	841,913
2023-03-10	1.550	1.555	1.506	1.550	1.550	7,264
2023-03-09	1.550	1.600	1.500	1.550	1.550	48,830
2023-03-08	1.575	1.600	1.500	1.550	1.550	2,829,099
2023-03-07	1.850	1.850	1.530	1.630	1.630	6,871,676
2023-03-06	1.850	1.900	1.770	1.825	1.825	473,547
2023-03-03	1.850	1.858	1.800	1.850	1.850	730,759
2023-03-02	1.850	1.900	1.805	1.850	1.850	494,520
2023-03-01	1.850	1.860	1.803	1.850	1.850	1,228,077
2023-02-28	1.850	1.900	1.800	1.850	1.850	214,631
2023-02-27	1.850	1.900	1.800	1.850	1.850	618,905
2023-02-24	1.900	1.900	1.800	1.850	1.850	792,364
2023-02-23	1.750	2.000	1.703	1.900	1.900	3,048,248
2023-02-22	1.800	1.804	1.700	1.750	1.750	1,565,993
2023-02-21	1.850	1.900	1.700	1.800	1.800	697,902
2023-02-20	1.850	1.900	1.800	1.850	1.850	264,329
2023-02-17	1.850	1.900	1.800	1.850	1.850	234,885
2023-02-16	1.850	1.897	1.800	1.850	1.850	158,626
2023-02-15	1.850	1.900	1.822	1.850	1.850	545,277
2023-02-14	1.850	1.900	1.801	1.850	1.850	77,460
2023-02-13	1.900	1.900	1.811	1.850	1.850	859,112
2023-02-10	1.900	2.000	1.835	1.900	1.900	4,927,158
2023-02-09	1.950	2.000	1.810	1.900	1.900	1,551,292
2023-02-08	1.950	2.000	1.900	1.950	1.950	423,610
2023-02-07	2.000	2.033	1.900	1.950	1.950	629,123
2023-02-06	2.050	2.050	1.920	2.000	2.000	507,536
2023-02-03	2.050	2.100	2.000	2.050	2.050	84,609
2023-02-02	2.100	2.140	2.000	2.050	2.050	1,367,241
2023-02-01	2.000	2.200	1.975	2.100	2.100	2,048,569
2023-01-31	2.000	2.090	1.935	2.000	2.000	754,151
2023-01-30	2.000	2.100	1.935	2.000	2.000	647,529
2023-01-27	2.100	2.120	1.935	2.000	2.000	691,857
2023-01-26	2.200	2.200	2.000	2.200	2.200	1,647,734
2023-01-25	2.250	2.400	2.100	2.200	2.200	821,775
2023-01-24	2.100	2.400	2.100	2.250	2.250	6,895,589
2023-01-23	1.750	2.100	1.750	2.050	2.050	2,409,278
2023-01-20	1.750	1.800	1.716	1.750	1.750	1,269,086
2023-01-19	1.775	1.810	1.715	1.750	1.750	901,413
2023-01-18	1.850	1.900	1.738	1.775	1.775	1,683,465
2023-01-17	1.850	1.900	1.800	1.850	1.850	1,058,003
2023-01-16	1.875	1.900	1.800	1.850	1.850	1,464,866
2023-01-13	1.850	2.100	1.800	1.875	1.875	4,784,945
2023-01-12	1.750	1.850	1.715	1.850	1.850	3,040,074
2023-01-11	1.750	1.785	1.705	1.750	1.750	1,985,154
2023-01-10	1.750	1.800	1.700	1.750	1.750	854,413
2023-01-09	1.830	1.830	1.700	1.750	1.750	2,448,264
2023-01-06	1.850	1.885	1.800	1.850	1.850	1,277,001
2023-01-05	1.875	1.900	1.803	1.850	1.850	949,211
2023-01-04	1.900	1.950	1.810	1.875	1.875	2,231,387
2023-01-03	1.950	2.000	1.860	1.900	1.900	1,184,315

← NewerPage 16 of 21 · 1,258 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.