Xtract Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 3.550 | 3.650 | 3.500 | 3.600 | 3.600 | 1,361,470 |
| 2022-07-08 | 3.650 | 3.700 | 3.525 | 3.550 | 3.550 | 1,893,456 |
| 2022-07-07 | 3.750 | 3.800 | 3.300 | 3.650 | 3.650 | 7,139,071 |
| 2022-07-06 | 3.950 | 3.956 | 3.700 | 3.750 | 3.750 | 1,172,513 |
| 2022-07-05 | 4.000 | 4.030 | 3.903 | 3.950 | 3.950 | 2,229,154 |
| 2022-07-04 | 4.000 | 4.100 | 3.951 | 4.000 | 4.000 | 1,554,359 |
| 2022-07-01 | 4.500 | 4.600 | 3.900 | 4.000 | 4.000 | 9,603,976 |
| 2022-06-30 | 4.500 | 4.567 | 4.400 | 4.500 | 4.500 | 791,195 |
| 2022-06-29 | 4.700 | 4.800 | 4.361 | 4.500 | 4.500 | 1,024,327 |
| 2022-06-28 | 4.700 | 4.745 | 4.602 | 4.700 | 4.700 | 491,531 |
| 2022-06-27 | 4.650 | 4.769 | 4.600 | 4.700 | 4.700 | 1,648,685 |
| 2022-06-24 | 4.625 | 4.700 | 4.504 | 4.650 | 4.650 | 2,092,752 |
| 2022-06-23 | 4.649 | 4.649 | 4.500 | 4.625 | 4.625 | 587,290 |
| 2022-06-22 | 4.866 | 4.866 | 4.500 | 4.650 | 4.650 | 1,224,698 |
| 2022-06-21 | 4.750 | 5.080 | 4.600 | 4.950 | 4.950 | 2,358,978 |
| 2022-06-20 | 4.700 | 4.900 | 4.600 | 4.750 | 4.750 | 1,204,630 |
| 2022-06-17 | 4.575 | 4.870 | 4.400 | 4.700 | 4.700 | 1,800,367 |
| 2022-06-16 | 4.600 | 4.640 | 4.503 | 4.575 | 4.575 | 491,192 |
| 2022-06-15 | 4.740 | 4.740 | 4.430 | 4.600 | 4.600 | 1,906,119 |
| 2022-06-14 | 4.925 | 5.000 | 4.600 | 4.750 | 4.750 | 1,726,210 |
| 2022-06-13 | 4.950 | 5.100 | 4.750 | 4.925 | 4.925 | 1,305,601 |
| 2022-06-10 | 4.875 | 5.082 | 4.844 | 4.895 | 4.895 | 730,172 |
| 2022-06-09 | 5.050 | 5.122 | 4.875 | 4.875 | 4.875 | 1,223,066 |
| 2022-06-08 | 5.000 | 5.200 | 4.904 | 5.050 | 5.050 | 2,359,041 |
| 2022-06-07 | 4.800 | 5.090 | 4.750 | 5.000 | 5.000 | 1,079,073 |
| 2022-06-06 | 4.750 | 4.900 | 4.700 | 4.800 | 4.800 | 1,188,312 |
| 2022-06-01 | 4.900 | 4.900 | 4.700 | 4.750 | 4.750 | 2,179,263 |
| 2022-05-31 | 5.250 | 5.400 | 4.730 | 4.900 | 4.900 | 4,462,579 |
| 2022-05-30 | 5.250 | 5.400 | 5.100 | 5.250 | 5.250 | 1,259,960 |
| 2022-05-27 | 4.775 | 5.500 | 4.710 | 5.250 | 5.250 | 5,113,629 |
| 2022-05-26 | 4.850 | 4.880 | 4.630 | 4.775 | 4.775 | 1,951,009 |
| 2022-05-25 | 4.700 | 4.900 | 4.495 | 4.850 | 4.850 | 5,187,939 |
| 2022-05-24 | 4.850 | 5.000 | 4.600 | 4.700 | 4.700 | 1,929,010 |
| 2022-05-23 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 1,741,531 |
| 2022-05-20 | 5.050 | 5.200 | 4.822 | 4.900 | 4.900 | 2,427,523 |
| 2022-05-19 | 5.100 | 5.120 | 4.800 | 5.050 | 5.050 | 2,682,478 |
| 2022-05-18 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 532,461 |
| 2022-05-17 | 5.350 | 5.400 | 5.000 | 5.100 | 5.100 | 2,209,850 |
| 2022-05-16 | 5.450 | 5.500 | 5.300 | 5.350 | 5.350 | 1,108,165 |
| 2022-05-13 | 5.500 | 5.600 | 5.300 | 5.450 | 5.450 | 1,654,034 |
| 2022-05-12 | 5.500 | 5.600 | 5.360 | 5.500 | 5.500 | 2,151,958 |
| 2022-05-11 | 5.251 | 5.770 | 5.251 | 5.500 | 5.500 | 2,272,269 |
| 2022-05-10 | 5.500 | 5.500 | 4.700 | 5.250 | 5.250 | 13,974,840 |
| 2022-05-09 | 6.075 | 6.180 | 5.600 | 5.650 | 5.650 | 3,047,294 |
| 2022-05-06 | 6.100 | 6.220 | 6.000 | 6.075 | 6.075 | 1,089,747 |
| 2022-05-05 | 6.100 | 6.174 | 6.001 | 6.060 | 6.060 | 1,565,348 |
| 2022-05-04 | 6.375 | 6.375 | 6.000 | 6.000 | 6.000 | 2,813,807 |
| 2022-05-03 | 6.400 | 6.470 | 6.300 | 6.400 | 6.400 | 962,365 |
| 2022-04-29 | 6.400 | 6.470 | 6.300 | 6.400 | 6.400 | 683,453 |
| 2022-04-28 | 6.300 | 6.500 | 6.200 | 6.400 | 6.400 | 2,205,532 |
| 2022-04-27 | 6.300 | 6.300 | 6.140 | 6.140 | 6.140 | 1,551,573 |
| 2022-04-26 | 6.350 | 6.400 | 6.206 | 6.300 | 6.300 | 1,002,799 |
| 2022-04-25 | 6.600 | 6.610 | 6.126 | 6.350 | 6.350 | 4,423,123 |
| 2022-04-22 | 6.750 | 6.805 | 6.501 | 6.600 | 6.600 | 3,342,746 |
| 2022-04-21 | 6.800 | 6.900 | 6.500 | 6.600 | 6.600 | 1,717,827 |
| 2022-04-20 | 6.800 | 6.890 | 6.700 | 6.700 | 6.700 | 1,839,103 |
| 2022-04-19 | 6.900 | 7.020 | 6.500 | 6.700 | 6.700 | 6,327,196 |
| 2022-04-14 | 6.700 | 7.000 | 6.700 | 6.950 | 6.950 | 5,027,956 |
| 2022-04-13 | 6.550 | 6.900 | 6.500 | 6.700 | 6.700 | 6,735,130 |
| 2022-04-12 | 6.550 | 6.800 | 6.500 | 6.550 | 6.550 | 5,478,191 |
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.