Xtract Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.600	0.670	0.552	0.600	0.600	56,186
2024-11-25	0.600	0.600	0.525	0.600	0.600	119,288
2024-11-22	0.600	0.670	0.540	0.540	0.540	1,367,981
2024-11-21	0.600	0.630	0.523	0.600	0.600	197,164
2024-11-20	0.600	0.600	0.523	0.600	0.600	858
2024-11-19	0.600	0.600	0.523	0.600	0.600	1,274,285
2024-11-18	0.600	0.670	0.520	0.600	0.600	1,175,064
2024-11-15	0.600	0.698	0.520	0.600	0.600	23,851
2024-11-14	0.600	0.600	0.520	0.600	0.600	69,745
2024-11-13	0.550	0.638	0.540	0.600	0.600	1,465,350
2024-11-12	0.600	0.634	0.500	0.550	0.550	2,702,750
2024-11-11	0.650	0.730	0.525	0.600	0.600	1,870,762
2024-11-08	0.650	0.738	0.550	0.650	0.650	31,382
2024-11-07	0.600	0.755	0.545	0.650	0.650	803,253
2024-11-06	0.600	0.680	0.540	0.600	0.600	127,816
2024-11-05	0.600	0.600	0.590	0.600	0.600	38,901
2024-11-04	0.600	0.680	0.585	0.600	0.600	522,193
2024-11-01	0.550	0.680	0.500	0.600	0.600	540,919
2024-10-31	0.550	0.675	0.540	0.550	0.550	1,693,531
2024-10-30	0.550	0.604	0.500	0.550	0.550	90,720
2024-10-29	0.600	0.600	0.528	0.550	0.550	2,579,672
2024-10-28	0.600	0.640	0.525	0.600	0.600	323,033
2024-10-25	0.650	0.700	0.515	0.600	0.600	3,286,071
2024-10-24	0.650	0.700	0.600	0.650	0.650	314,464
2024-10-23	0.700	0.700	0.610	0.650	0.650	844,948
2024-10-22	0.700	0.700	0.605	0.700	0.700	389,739
2024-10-21	0.700	0.700	0.600	0.700	0.700	1,641,650
2024-10-18	0.700	0.700	0.612	0.700	0.700	686,349
2024-10-17	0.700	0.720	0.611	0.700	0.700	58,754
2024-10-16	0.700	0.718	0.611	0.700	0.700	762,877
2024-10-15	0.700	0.730	0.611	0.700	0.700	1,087,745
2024-10-14	0.700	0.750	0.610	0.700	0.700	534,168
2024-10-11	0.800	0.800	0.610	0.700	0.700	1,332,121
2024-10-10	0.704	0.870	0.704	0.800	0.800	446,543
2024-10-09	0.700	0.750	0.622	0.700	0.700	70,273
2024-10-08	0.750	0.870	0.601	0.700	0.700	1,420,500
2024-10-07	0.700	0.730	0.615	0.700	0.700	267,198
2024-10-04	0.700	0.700	0.620	0.700	0.700	223,150
2024-10-03	0.700	0.720	0.615	0.700	0.700	562,096
2024-10-02	0.700	0.730	0.602	0.700	0.700	146,046
2024-10-01	0.700	0.730	0.615	0.700	0.700	101,014
2024-09-30	0.650	0.700	0.600	0.700	0.700	4,361,201
2024-09-27	0.575	0.700	0.560	0.562	0.562	2,178,150
2024-09-26	0.650	0.650	0.500	0.575	0.575	3,005,438
2024-09-25	0.650	0.700	0.600	0.650	0.650	327,510
2024-09-24	0.700	0.700	0.600	0.650	0.650	785,293
2024-09-23	0.700	0.720	0.602	0.700	0.700	828,812
2024-09-20	0.700	0.700	0.604	0.700	0.700	20,000
2024-09-19	0.700	0.725	0.600	0.700	0.700	1,150,949
2024-09-18	0.700	0.740	0.633	0.700	0.700	433,398
2024-09-17	0.650	0.700	0.633	0.700	0.700	423,032
2024-09-16	0.750	0.800	0.600	0.650	0.650	1,663,945
2024-09-13	0.750	0.750	0.701	0.750	0.750	780
2024-09-12	0.750	0.795	0.700	0.750	0.750	224,559
2024-09-11	0.750	0.800	0.700	0.750	0.750	168,282
2024-09-10	0.800	0.800	0.700	0.750	0.750	170,607
2024-09-06	0.800	0.800	0.700	0.800	0.800	38,053
2024-09-05	0.800	0.900	0.700	0.800	0.800	209,526
2024-09-04	0.800	0.900	0.700	0.800	0.800	130,392
2024-09-03	0.800	0.800	0.711	0.800	0.800	809,070

← NewerPage 9 of 22 · 1,265 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.