Xtract Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 3.250 | 3.400 | 3.000 | 3.150 | 3.150 | 7,302,079 |
| 2022-10-04 | 3.250 | 3.350 | 3.150 | 3.250 | 3.250 | 1,683,101 |
| 2022-10-03 | 3.400 | 3.400 | 3.200 | 3.300 | 3.300 | 1,232,419 |
| 2022-09-30 | 3.400 | 3.500 | 3.200 | 3.400 | 3.400 | 3,193,006 |
| 2022-09-29 | 3.400 | 3.489 | 3.300 | 3.400 | 3.400 | 1,159,894 |
| 2022-09-28 | 3.550 | 3.560 | 3.300 | 3.400 | 3.400 | 976,913 |
| 2022-09-27 | 3.600 | 3.663 | 3.500 | 3.550 | 3.550 | 960,465 |
| 2022-09-26 | 3.300 | 3.640 | 3.200 | 3.600 | 3.600 | 5,599,588 |
| 2022-09-23 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 1,151,489 |
| 2022-09-22 | 3.350 | 3.380 | 3.200 | 3.250 | 3.250 | 3,215,643 |
| 2022-09-21 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 203,298 |
| 2022-09-20 | 3.475 | 3.600 | 3.300 | 3.350 | 3.350 | 1,539,722 |
| 2022-09-16 | 3.500 | 3.540 | 3.400 | 3.475 | 3.475 | 1,304,001 |
| 2022-09-15 | 3.500 | 3.600 | 3.472 | 3.500 | 3.500 | 845,974 |
| 2022-09-14 | 3.600 | 3.600 | 3.428 | 3.500 | 3.500 | 822,466 |
| 2022-09-13 | 3.375 | 3.636 | 3.350 | 3.600 | 3.600 | 2,013,336 |
| 2022-09-12 | 3.425 | 3.466 | 3.350 | 3.375 | 3.375 | 1,201,978 |
| 2022-09-09 | 3.350 | 3.480 | 3.330 | 3.425 | 3.425 | 1,540,913 |
| 2022-09-08 | 3.450 | 3.450 | 3.300 | 3.350 | 3.350 | 948,463 |
| 2022-09-07 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 624,936 |
| 2022-09-06 | 3.500 | 3.600 | 3.402 | 3.500 | 3.500 | 1,451,570 |
| 2022-09-05 | 3.600 | 3.600 | 3.420 | 3.500 | 3.500 | 2,575,742 |
| 2022-09-02 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 483,781 |
| 2022-09-01 | 3.625 | 3.625 | 3.520 | 3.600 | 3.600 | 1,214,949 |
| 2022-08-31 | 3.700 | 3.700 | 3.600 | 3.625 | 3.625 | 814,489 |
| 2022-08-30 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 883,963 |
| 2022-08-26 | 3.700 | 3.799 | 3.672 | 3.750 | 3.750 | 719,370 |
| 2022-08-25 | 3.750 | 3.780 | 3.636 | 3.700 | 3.700 | 2,923,316 |
| 2022-08-24 | 3.900 | 3.940 | 3.685 | 3.750 | 3.750 | 620,960 |
| 2022-08-23 | 3.900 | 4.000 | 3.811 | 3.900 | 3.900 | 184,346 |
| 2022-08-22 | 4.001 | 4.001 | 3.800 | 3.900 | 3.900 | 1,454,956 |
| 2022-08-19 | 4.230 | 4.230 | 4.000 | 4.050 | 4.050 | 1,353,991 |
| 2022-08-18 | 4.250 | 4.356 | 4.200 | 4.250 | 4.250 | 685,613 |
| 2022-08-17 | 4.400 | 4.400 | 4.210 | 4.250 | 4.250 | 1,504,305 |
| 2022-08-16 | 4.150 | 4.500 | 4.078 | 4.400 | 4.400 | 2,639,475 |
| 2022-08-15 | 3.700 | 4.200 | 3.630 | 4.150 | 4.150 | 2,897,927 |
| 2022-08-12 | 3.650 | 3.800 | 3.525 | 3.700 | 3.700 | 533,826 |
| 2022-08-11 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 568,329 |
| 2022-08-10 | 3.650 | 3.800 | 3.511 | 3.650 | 3.650 | 395,440 |
| 2022-08-09 | 3.700 | 3.750 | 3.600 | 3.650 | 3.650 | 335,524 |
| 2022-08-08 | 3.400 | 3.700 | 3.304 | 3.700 | 3.700 | 3,017,522 |
| 2022-08-05 | 3.400 | 3.500 | 3.200 | 3.200 | 3.200 | 597,611 |
| 2022-08-04 | 3.550 | 3.595 | 3.200 | 3.215 | 3.215 | 2,705,022 |
| 2022-08-03 | 3.595 | 3.595 | 3.502 | 3.550 | 3.550 | 208,714 |
| 2022-08-02 | 3.700 | 3.700 | 3.500 | 3.600 | 3.600 | 733,230 |
| 2022-08-01 | 3.600 | 3.750 | 3.400 | 3.750 | 3.750 | 926,737 |
| 2022-07-29 | 3.600 | 3.700 | 3.533 | 3.600 | 3.600 | 404,083 |
| 2022-07-28 | 3.797 | 3.797 | 3.500 | 3.600 | 3.600 | 956,369 |
| 2022-07-27 | 3.700 | 4.040 | 3.637 | 3.800 | 3.800 | 1,666,726 |
| 2022-07-26 | 3.700 | 3.824 | 3.578 | 3.700 | 3.700 | 1,079,220 |
| 2022-07-25 | 3.900 | 3.900 | 3.550 | 3.700 | 3.700 | 1,351,955 |
| 2022-07-22 | 3.900 | 3.975 | 3.800 | 3.900 | 3.900 | 203,535 |
| 2022-07-21 | 3.425 | 4.000 | 3.300 | 3.900 | 3.900 | 1,808,250 |
| 2022-07-20 | 3.375 | 3.500 | 3.250 | 3.375 | 3.375 | 899,703 |
| 2022-07-19 | 3.300 | 3.397 | 3.261 | 3.375 | 3.375 | 1,123,624 |
| 2022-07-18 | 3.300 | 3.400 | 3.230 | 3.300 | 3.300 | 1,648,484 |
| 2022-07-15 | 3.450 | 3.480 | 3.205 | 3.300 | 3.300 | 2,988,766 |
| 2022-07-14 | 3.200 | 3.450 | 3.120 | 3.450 | 3.450 | 3,234,780 |
| 2022-07-13 | 3.540 | 3.540 | 3.108 | 3.200 | 3.200 | 3,169,600 |
| 2022-07-12 | 3.580 | 3.580 | 3.500 | 3.550 | 3.550 | 376,796 |
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.