Xtract Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 6.550 | 6.600 | 6.380 | 6.500 | 6.500 | 1,798,703 |
| 2022-04-08 | 6.700 | 6.800 | 6.500 | 6.550 | 6.550 | 5,825,332 |
| 2022-04-07 | 6.300 | 6.800 | 6.300 | 6.700 | 6.700 | 7,073,043 |
| 2022-04-06 | 6.000 | 6.500 | 6.000 | 6.400 | 6.400 | 12,085,090 |
| 2022-04-05 | 5.950 | 6.100 | 5.900 | 5.950 | 5.950 | 3,874,654 |
| 2022-04-04 | 6.000 | 6.100 | 5.902 | 5.950 | 5.950 | 2,667,795 |
| 2022-04-01 | 6.050 | 6.100 | 5.900 | 6.090 | 6.090 | 2,240,773 |
| 2022-03-31 | 6.150 | 6.490 | 6.051 | 6.100 | 6.100 | 1,995,523 |
| 2022-03-30 | 6.150 | 6.300 | 6.033 | 6.150 | 6.150 | 1,360,246 |
| 2022-03-29 | 6.199 | 6.199 | 6.099 | 6.150 | 6.150 | 1,661,064 |
| 2022-03-28 | 6.350 | 6.385 | 6.100 | 6.200 | 6.200 | 1,253,533 |
| 2022-03-25 | 6.350 | 6.500 | 6.200 | 6.300 | 6.300 | 4,782,827 |
| 2022-03-24 | 6.000 | 6.500 | 5.900 | 6.350 | 6.350 | 2,770,706 |
| 2022-03-23 | 6.100 | 6.123 | 5.960 | 6.000 | 6.000 | 840,239 |
| 2022-03-22 | 6.200 | 6.300 | 6.000 | 6.100 | 6.100 | 1,018,197 |
| 2022-03-21 | 6.250 | 6.250 | 5.960 | 6.150 | 6.150 | 4,338,868 |
| 2022-03-18 | 5.850 | 6.540 | 5.802 | 6.200 | 6.200 | 6,710,447 |
| 2022-03-17 | 5.350 | 6.000 | 5.300 | 5.850 | 5.850 | 3,930,844 |
| 2022-03-16 | 5.400 | 5.500 | 5.250 | 5.400 | 5.400 | 2,550,048 |
| 2022-03-15 | 5.600 | 5.700 | 5.300 | 5.440 | 5.440 | 922,181 |
| 2022-03-14 | 5.150 | 5.940 | 5.000 | 5.600 | 5.600 | 5,449,349 |
| 2022-03-11 | 5.350 | 5.500 | 5.080 | 5.150 | 5.150 | 1,655,922 |
| 2022-03-10 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 557,678 |
| 2022-03-09 | 5.200 | 5.500 | 5.126 | 5.350 | 5.350 | 2,176,849 |
| 2022-03-08 | 5.300 | 5.400 | 5.000 | 5.200 | 5.200 | 1,813,324 |
| 2022-03-07 | 5.350 | 5.540 | 5.008 | 5.300 | 5.300 | 4,051,992 |
| 2022-03-04 | 5.550 | 5.600 | 5.127 | 5.400 | 5.400 | 2,973,973 |
| 2022-03-03 | 5.600 | 5.626 | 5.500 | 5.550 | 5.550 | 2,197,246 |
| 2022-03-02 | 5.800 | 5.874 | 5.500 | 5.600 | 5.600 | 2,316,743 |
| 2022-03-01 | 6.150 | 6.219 | 5.600 | 5.700 | 5.700 | 2,225,254 |
| 2022-02-28 | 5.700 | 6.289 | 5.500 | 6.150 | 6.150 | 5,635,727 |
| 2022-02-25 | 5.550 | 5.800 | 5.500 | 5.600 | 5.600 | 2,810,835 |
| 2022-02-24 | 5.750 | 5.900 | 5.400 | 5.700 | 5.700 | 4,270,226 |
| 2022-02-23 | 5.900 | 5.990 | 5.800 | 5.800 | 5.800 | 2,285,008 |
| 2022-02-22 | 6.150 | 6.188 | 5.800 | 5.840 | 5.840 | 3,213,923 |
| 2022-02-21 | 6.300 | 6.400 | 6.045 | 6.150 | 6.150 | 2,640,727 |
| 2022-02-18 | 6.300 | 6.500 | 6.140 | 6.300 | 6.300 | 1,280,000 |
| 2022-02-17 | 6.450 | 6.499 | 6.000 | 6.300 | 6.300 | 1,982,079 |
| 2022-02-16 | 6.400 | 6.500 | 6.300 | 6.450 | 6.450 | 1,334,220 |
| 2022-02-15 | 6.250 | 6.480 | 6.156 | 6.400 | 6.400 | 2,223,227 |
| 2022-02-14 | 6.639 | 6.639 | 6.000 | 6.300 | 6.300 | 7,607,081 |
| 2022-02-11 | 6.800 | 6.830 | 6.313 | 6.650 | 6.650 | 6,891,201 |
| 2022-02-10 | 7.000 | 7.450 | 6.565 | 6.800 | 6.800 | 8,915,549 |
| 2022-02-09 | 7.100 | 7.300 | 6.825 | 7.000 | 7.000 | 7,918,054 |
| 2022-02-08 | 6.650 | 7.150 | 6.600 | 7.100 | 7.100 | 11,451,220 |
| 2022-02-07 | 6.450 | 6.700 | 6.355 | 6.600 | 6.600 | 4,953,333 |
| 2022-02-04 | 6.000 | 6.700 | 5.995 | 6.200 | 6.200 | 11,261,420 |
| 2022-02-03 | 5.900 | 6.390 | 5.900 | 6.240 | 6.240 | 9,932,548 |
| 2022-02-02 | 5.600 | 6.000 | 5.500 | 5.900 | 5.900 | 4,020,678 |
| 2022-02-01 | 5.850 | 5.920 | 5.540 | 5.540 | 5.540 | 5,056,835 |
| 2022-01-31 | 5.431 | 6.000 | 5.431 | 5.740 | 5.740 | 5,269,771 |
| 2022-01-28 | 5.400 | 5.498 | 5.300 | 5.320 | 5.320 | 1,919,633 |
| 2022-01-27 | 5.400 | 5.487 | 5.300 | 5.400 | 5.400 | 1,924,189 |
| 2022-01-26 | 5.300 | 5.496 | 5.200 | 5.200 | 5.200 | 2,131,208 |
| 2022-01-25 | 5.350 | 5.410 | 5.200 | 5.250 | 5.250 | 5,047,996 |
| 2022-01-24 | 5.700 | 5.800 | 5.250 | 5.350 | 5.350 | 3,461,110 |
| 2022-01-21 | 5.700 | 6.000 | 5.600 | 5.700 | 5.700 | 4,141,468 |
| 2022-01-20 | 5.250 | 5.797 | 5.217 | 5.700 | 5.700 | 3,941,052 |
| 2022-01-19 | 5.050 | 5.400 | 4.900 | 5.250 | 5.250 | 4,428,383 |
| 2022-01-18 | 5.350 | 5.390 | 5.001 | 5.050 | 5.050 | 5,095,154 |
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.