Xtract Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1.900 | 2.000 | 1.820 | 1.950 | 1.950 | 2,731,425 |
| 2022-12-29 | 1.875 | 1.900 | 1.800 | 1.900 | 1.900 | 804,212 |
| 2022-12-28 | 1.750 | 1.900 | 1.731 | 1.825 | 1.825 | 2,379,795 |
| 2022-12-23 | 1.850 | 1.900 | 1.725 | 1.750 | 1.750 | 1,327,443 |
| 2022-12-22 | 1.850 | 1.880 | 1.807 | 1.850 | 1.850 | 970,958 |
| 2022-12-21 | 1.925 | 1.950 | 1.822 | 1.850 | 1.850 | 1,515,670 |
| 2022-12-20 | 1.925 | 1.950 | 1.900 | 1.925 | 1.925 | 612,087 |
| 2022-12-19 | 1.925 | 2.090 | 1.900 | 1.925 | 1.925 | 2,094,053 |
| 2022-12-16 | 1.925 | 1.950 | 1.910 | 1.925 | 1.925 | 1,228,884 |
| 2022-12-15 | 1.925 | 2.000 | 1.894 | 1.925 | 1.925 | 3,088,403 |
| 2022-12-14 | 1.950 | 1.970 | 1.900 | 1.925 | 1.925 | 847,676 |
| 2022-12-13 | 1.950 | 1.970 | 1.921 | 1.950 | 1.950 | 569,328 |
| 2022-12-12 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 1,591,070 |
| 2022-12-09 | 1.950 | 2.000 | 1.915 | 1.950 | 1.950 | 1,998,027 |
| 2022-12-08 | 1.950 | 2.000 | 1.911 | 1.950 | 1.950 | 3,879,758 |
| 2022-12-07 | 1.950 | 1.990 | 1.905 | 1.975 | 1.975 | 4,476,934 |
| 2022-12-06 | 2.050 | 2.050 | 1.950 | 1.975 | 1.975 | 989,195 |
| 2022-12-05 | 2.075 | 2.080 | 2.050 | 2.075 | 2.075 | 1,905,755 |
| 2022-12-02 | 2.100 | 2.135 | 2.052 | 2.075 | 2.075 | 3,185,549 |
| 2022-12-01 | 2.050 | 2.150 | 2.000 | 2.100 | 2.100 | 4,685,456 |
| 2022-11-30 | 2.000 | 2.090 | 1.913 | 2.050 | 2.050 | 12,850,430 |
| 2022-11-29 | 2.125 | 2.150 | 1.960 | 2.000 | 2.000 | 8,045,212 |
| 2022-11-28 | 2.550 | 2.550 | 2.035 | 2.125 | 2.125 | 25,286,699 |
| 2022-11-25 | 2.525 | 2.670 | 2.483 | 2.575 | 2.575 | 7,188,448 |
| 2022-11-24 | 2.945 | 2.945 | 2.421 | 2.525 | 2.525 | 19,248,449 |
| 2022-11-23 | 3.450 | 3.525 | 2.900 | 2.950 | 2.950 | 12,229,490 |
| 2022-11-22 | 3.400 | 3.547 | 3.300 | 3.350 | 3.350 | 2,649,914 |
| 2022-11-21 | 3.400 | 3.500 | 3.345 | 3.400 | 3.400 | 92,338 |
| 2022-11-18 | 3.500 | 3.500 | 3.311 | 3.400 | 3.400 | 715,361 |
| 2022-11-17 | 3.500 | 3.600 | 3.422 | 3.590 | 3.590 | 828,721 |
| 2022-11-16 | 3.250 | 3.600 | 3.250 | 3.500 | 3.500 | 2,977,406 |
| 2022-11-15 | 3.250 | 3.400 | 3.200 | 3.250 | 3.250 | 2,066,804 |
| 2022-11-14 | 3.250 | 3.270 | 3.200 | 3.250 | 3.250 | 272,407 |
| 2022-11-11 | 3.250 | 3.288 | 3.211 | 3.250 | 3.250 | 259,608 |
| 2022-11-10 | 3.280 | 3.280 | 3.220 | 3.250 | 3.250 | 380,402 |
| 2022-11-09 | 3.300 | 3.310 | 3.202 | 3.300 | 3.300 | 2,141,034 |
| 2022-11-08 | 3.225 | 3.340 | 3.160 | 3.300 | 3.300 | 3,226,861 |
| 2022-11-07 | 3.200 | 3.288 | 3.120 | 3.225 | 3.225 | 498,772 |
| 2022-11-04 | 3.075 | 3.288 | 3.050 | 3.200 | 3.200 | 2,197,442 |
| 2022-11-03 | 3.075 | 3.120 | 3.000 | 3.075 | 3.075 | 1,288,574 |
| 2022-11-02 | 3.075 | 3.143 | 3.040 | 3.075 | 3.075 | 664,677 |
| 2022-11-01 | 3.100 | 3.138 | 3.032 | 3.075 | 3.075 | 1,033,046 |
| 2022-10-31 | 3.050 | 3.150 | 3.000 | 3.100 | 3.100 | 1,750,964 |
| 2022-10-28 | 3.125 | 3.170 | 3.000 | 3.050 | 3.050 | 511,094 |
| 2022-10-27 | 3.125 | 3.170 | 3.000 | 3.125 | 3.125 | 611,933 |
| 2022-10-26 | 3.075 | 3.200 | 3.050 | 3.125 | 3.125 | 600,130 |
| 2022-10-25 | 3.125 | 3.200 | 3.050 | 3.075 | 3.075 | 1,249,911 |
| 2022-10-24 | 3.250 | 3.400 | 3.050 | 3.125 | 3.125 | 1,162,229 |
| 2022-10-21 | 3.175 | 3.400 | 3.134 | 3.250 | 3.250 | 1,319,070 |
| 2022-10-20 | 3.130 | 3.223 | 3.130 | 3.175 | 3.175 | 392,709 |
| 2022-10-19 | 3.225 | 3.230 | 3.100 | 3.125 | 3.125 | 734,261 |
| 2022-10-18 | 3.200 | 3.300 | 3.150 | 3.225 | 3.225 | 417,468 |
| 2022-10-17 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 707,652 |
| 2022-10-14 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 515,143 |
| 2022-10-13 | 3.250 | 3.300 | 3.100 | 3.200 | 3.200 | 446,915 |
| 2022-10-12 | 3.400 | 3.400 | 3.200 | 3.300 | 3.300 | 176,884 |
| 2022-10-11 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 349,768 |
| 2022-10-10 | 3.425 | 3.500 | 3.350 | 3.400 | 3.400 | 483,327 |
| 2022-10-07 | 3.450 | 3.500 | 3.350 | 3.425 | 3.425 | 1,489,425 |
| 2022-10-06 | 3.150 | 3.500 | 3.136 | 3.450 | 3.450 | 3,499,784 |
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.