Xtract Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.825	0.868	0.825	0.825	0.825	617,235
2025-05-22	0.875	0.900	0.763	0.825	0.825	82,194
2025-05-21	0.875	0.875	0.850	0.875	0.875	152,064
2025-05-20	0.875	0.875	0.850	0.875	0.875	89,482
2025-05-19	0.875	0.900	0.850	0.875	0.875	302,793
2025-05-16	0.875	0.900	0.850	0.875	0.875	918,621
2025-05-15	0.875	0.900	0.850	0.875	0.875	539,011
2025-05-14	0.875	0.900	0.850	0.875	0.875	698,558
2025-05-13	0.950	1.000	0.853	0.875	0.875	2,684,406
2025-05-12	0.950	0.990	0.915	0.950	0.950	807,828
2025-05-09	1.000	1.000	0.900	0.950	0.950	1,263,127
2025-05-08	1.000	1.100	0.912	1.000	1.000	749,826
2025-05-07	1.100	1.188	0.900	1.000	1.000	870,197
2025-05-06	1.050	1.188	0.962	1.100	1.100	2,870,151
2025-05-02	1.050	1.100	0.900	0.950	0.950	2,272,639
2025-05-01	1.000	1.100	0.900	1.000	1.000	941,666
2025-04-30	1.025	1.100	0.922	1.000	1.000	5,241,838
2025-04-29	0.900	1.300	0.900	1.025	1.025	39,589,288
2025-04-28	0.800	0.850	0.770	0.800	0.800	2,355,257
2025-04-25	0.845	0.845	0.800	0.800	0.800	3,212,655
2025-04-24	0.925	0.950	0.847	0.850	0.850	2,126,805
2025-04-23	0.925	0.993	0.865	0.925	0.925	755,836
2025-04-22	0.800	0.900	0.713	0.840	0.840	2,844,660
2025-04-17	0.800	0.845	0.730	0.800	0.800	1,056,146
2025-04-16	0.800	0.870	0.800	0.800	0.800	26,200
2025-04-15	0.800	0.830	0.725	0.800	0.800	613,982
2025-04-14	0.800	0.834	0.702	0.800	0.800	1,803,902
2025-04-11	0.800	0.863	0.755	0.800	0.800	172,079
2025-04-10	0.750	0.890	0.739	0.800	0.800	2,162,556
2025-04-09	0.850	0.880	0.700	0.750	0.750	6,012,260
2025-04-08	0.850	0.900	0.800	0.850	0.850	1,314,510
2025-04-07	0.850	0.900	0.750	0.850	0.850	2,310,033
2025-04-04	0.900	0.950	0.800	0.850	0.850	1,369,538
2025-04-03	0.900	0.950	0.875	0.900	0.900	107,218
2025-04-02	0.875	0.950	0.800	0.900	0.900	2,107,621
2025-04-01	0.875	0.935	0.837	0.875	0.875	970,316
2025-03-31	0.950	0.950	0.800	0.875	0.875	1,765,852
2025-03-28	1.050	1.100	0.900	0.950	0.950	2,302,987
2025-03-27	1.075	1.150	1.000	1.050	1.050	1,073,307
2025-03-26	1.075	1.120	1.020	1.075	1.075	1,182,301
2025-03-25	1.100	1.168	1.000	1.075	1.075	1,321,131
2025-03-24	1.000	1.180	1.000	1.100	1.100	2,931,376
2025-03-21	1.000	1.100	0.900	1.000	1.000	1,665,772
2025-03-20	1.000	1.100	0.900	1.000	1.000	1,545,174
2025-03-19	1.050	1.120	0.930	1.120	1.120	2,638,554
2025-03-18	1.120	1.120	1.000	1.120	1.120	5,370,942
2025-03-17	0.900	1.200	0.900	1.125	1.125	13,083,500
2025-03-14	0.750	1.000	0.700	0.900	0.900	10,335,070
2025-03-13	0.550	0.799	0.500	0.700	0.700	9,037,006
2025-03-12	0.550	0.570	0.510	0.550	0.550	554,598
2025-03-11	0.550	0.585	0.500	0.550	0.550	562,878
2025-03-10	0.550	0.595	0.503	0.550	0.550	1,046,326
2025-03-07	0.550	0.600	0.500	0.550	0.550	368,474
2025-03-06	0.550	0.600	0.500	0.550	0.550	581,771
2025-03-05	0.500	0.596	0.465	0.500	0.500	957,027
2025-03-04	0.500	0.550	0.465	0.500	0.500	11,061
2025-03-03	0.550	0.550	0.422	0.500	0.500	273,140
2025-02-28	0.550	0.595	0.522	0.550	0.550	2,105,325
2025-02-27	0.525	0.585	0.505	0.550	0.550	2,024,983
2025-02-26	0.550	0.600	0.500	0.525	0.525	2,664,300

← NewerPage 7 of 21 · 1,258 trading daysOlder →

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.