Xtract Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 5.400 | 5.498 | 5.250 | 5.250 | 5.250 | 1,625,506 |
| 2022-01-14 | 5.500 | 5.515 | 5.320 | 5.400 | 5.400 | 1,964,511 |
| 2022-01-13 | 5.500 | 5.600 | 5.400 | 5.500 | 5.500 | 2,746,662 |
| 2022-01-12 | 5.500 | 5.600 | 5.440 | 5.500 | 5.500 | 1,523,816 |
| 2022-01-11 | 5.400 | 5.647 | 5.355 | 5.400 | 5.400 | 3,596,153 |
| 2022-01-10 | 5.400 | 5.465 | 5.325 | 5.400 | 5.400 | 1,664,272 |
| 2022-01-07 | 5.650 | 5.700 | 5.400 | 5.400 | 5.400 | 2,055,647 |
| 2022-01-06 | 5.600 | 5.764 | 5.500 | 5.700 | 5.700 | 2,264,027 |
| 2022-01-05 | 5.750 | 5.900 | 5.430 | 5.600 | 5.600 | 1,701,465 |
| 2022-01-04 | 5.450 | 5.900 | 5.300 | 5.750 | 5.750 | 4,957,213 |
| 2021-12-31 | 5.050 | 5.708 | 5.011 | 5.450 | 5.450 | 2,619,379 |
| 2021-12-30 | 4.800 | 5.150 | 4.627 | 4.950 | 4.950 | 3,181,720 |
| 2021-12-29 | 4.800 | 4.989 | 4.640 | 4.800 | 4.800 | 1,260,752 |
| 2021-12-24 | 4.700 | 4.800 | 4.610 | 4.800 | 4.800 | 737,323 |
| 2021-12-23 | 4.800 | 4.830 | 4.600 | 4.700 | 4.700 | 2,253,265 |
| 2021-12-22 | 4.700 | 4.900 | 4.550 | 4.800 | 4.800 | 1,590,420 |
| 2021-12-21 | 4.800 | 4.900 | 4.508 | 4.700 | 4.700 | 2,140,177 |
| 2021-12-20 | 4.900 | 5.100 | 4.509 | 4.800 | 4.800 | 3,381,592 |
| 2021-12-17 | 4.900 | 5.200 | 4.756 | 4.950 | 4.950 | 2,466,184 |
| 2021-12-16 | 4.950 | 5.000 | 4.720 | 4.900 | 4.900 | 2,166,673 |
| 2021-12-15 | 5.000 | 5.000 | 4.900 | 4.950 | 4.950 | 2,117,841 |
| 2021-12-14 | 5.250 | 5.300 | 4.900 | 5.200 | 5.200 | 3,012,930 |
| 2021-12-13 | 5.550 | 5.700 | 5.200 | 5.250 | 5.250 | 3,388,986 |
| 2021-12-10 | 5.850 | 6.280 | 5.306 | 5.550 | 5.550 | 11,773,430 |
| 2021-12-09 | 4.600 | 6.000 | 4.500 | 5.750 | 5.750 | 11,853,530 |
| 2021-12-08 | 4.550 | 4.717 | 4.456 | 4.600 | 4.600 | 1,367,703 |
| 2021-12-07 | 4.800 | 4.851 | 4.400 | 4.550 | 4.550 | 2,899,037 |
| 2021-12-06 | 4.850 | 4.900 | 4.700 | 4.800 | 4.800 | 1,664,708 |
| 2021-12-03 | 4.800 | 5.000 | 4.720 | 4.850 | 4.850 | 2,012,752 |
| 2021-12-02 | 4.850 | 5.000 | 4.700 | 4.910 | 4.910 | 1,232,641 |
| 2021-12-01 | 4.700 | 5.000 | 4.680 | 4.800 | 4.800 | 2,085,329 |
| 2021-11-30 | 4.800 | 4.920 | 4.630 | 4.700 | 4.700 | 1,747,699 |
| 2021-11-29 | 4.750 | 4.992 | 4.600 | 4.850 | 4.850 | 3,526,429 |
| 2021-11-26 | 4.950 | 5.000 | 4.700 | 4.850 | 4.850 | 3,541,748 |
| 2021-11-25 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 1,868,998 |
| 2021-11-24 | 5.200 | 5.300 | 4.830 | 4.950 | 4.950 | 6,009,589 |
| 2021-11-23 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 496,179 |
| 2021-11-22 | 5.400 | 5.500 | 5.200 | 5.250 | 5.250 | 1,201,054 |
| 2021-11-19 | 5.600 | 5.600 | 5.200 | 5.400 | 5.400 | 4,562,456 |
| 2021-11-18 | 5.750 | 5.760 | 5.500 | 5.600 | 5.600 | 1,608,802 |
| 2021-11-17 | 5.750 | 5.833 | 5.600 | 5.750 | 5.750 | 2,048,745 |
| 2021-11-16 | 5.950 | 5.980 | 5.600 | 5.900 | 5.900 | 2,485,011 |
| 2021-11-15 | 5.850 | 6.000 | 5.700 | 5.950 | 5.950 | 3,167,018 |
| 2021-11-12 | 5.606 | 6.000 | 5.606 | 5.850 | 5.850 | 6,331,183 |
| 2021-11-11 | 5.650 | 5.750 | 5.500 | 5.600 | 5.600 | 2,925,810 |
| 2021-11-10 | 5.850 | 6.000 | 5.550 | 5.600 | 5.600 | 5,622,211 |
| 2021-11-09 | 5.000 | 5.975 | 4.900 | 5.900 | 5.900 | 18,691,500 |
| 2021-11-08 | 5.000 | 5.200 | 4.800 | 5.200 | 5.200 | 2,761,010 |
| 2021-11-05 | 4.950 | 5.100 | 4.845 | 5.100 | 5.100 | 2,007,573 |
| 2021-11-04 | 5.000 | 5.100 | 4.804 | 4.950 | 4.950 | 3,346,077 |
| 2021-11-03 | 5.200 | 5.300 | 4.800 | 5.000 | 5.000 | 4,606,893 |
| 2021-11-02 | 5.250 | 5.470 | 5.100 | 5.200 | 5.200 | 5,701,756 |
| 2021-11-01 | 5.650 | 5.700 | 5.200 | 5.400 | 5.400 | 4,636,643 |
| 2021-10-29 | 5.950 | 6.100 | 5.630 | 5.650 | 5.650 | 7,082,314 |
| 2021-10-28 | 5.850 | 6.000 | 5.740 | 5.850 | 5.850 | 2,410,775 |
| 2021-10-27 | 5.850 | 5.974 | 5.760 | 5.850 | 5.850 | 2,572,750 |
| 2021-10-26 | 5.900 | 6.000 | 5.700 | 6.000 | 6.000 | 3,004,205 |
| 2021-10-25 | 5.900 | 6.048 | 5.800 | 5.900 | 5.900 | 7,543,635 |
← NewerPage 21 of 21 · 1,258 trading days
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.