UK markets closed

Xtract Resources Plc (XTR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.00000.0000 (0.00%)
At close: 03:52PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.00001.10000.92501.00001.0000671,084
25 Apr 20241.00001.02000.92501.00001.0000130,712
24 Apr 20241.00001.02000.90201.00001.0000126,651
23 Apr 20241.02501.04000.90001.00001.0000404,486
22 Apr 20241.02501.02500.95501.02501.0250779,866
19 Apr 20241.02501.10000.95001.02501.0250645,451
18 Apr 20241.02501.09900.95001.02501.0250470,911
17 Apr 20241.02500.96000.95001.02501.0250996,992
16 Apr 20241.02500.97500.95001.02501.0250144,812
15 Apr 20241.02501.04000.95001.02501.0250578,508
12 Apr 20240.97501.09900.95001.02501.0250548,570
11 Apr 20240.97501.00000.95000.97500.97502,189,007
10 Apr 20241.02501.06400.95100.97500.97501,103,026
09 Apr 20241.10001.20001.00001.00001.0000465,661
08 Apr 20241.07501.14500.95000.97000.97004,869,456
05 Apr 20241.10001.20000.95001.00501.0050808,600
04 Apr 20241.02501.00001.00001.10001.10006,092,054
03 Apr 20240.82501.20000.80301.00001.000014,967,402
02 Apr 20240.85000.85000.76500.82500.82503,545,775
28 Mar 20240.85000.90000.80000.85000.8500987,503
27 Mar 20240.90000.89000.80000.85000.85001,404,438
26 Mar 20240.92500.93000.80000.90000.9000753,865
25 Mar 20240.92500.94400.90000.92500.92501,996,728
22 Mar 20240.92500.95000.90200.92500.92502,166,638
21 Mar 20240.92500.92500.90000.92500.9250450,908
20 Mar 20240.92500.95000.90000.92500.9250316,122
19 Mar 20240.92500.94800.90800.92500.9250497,955
18 Mar 20240.92500.94800.88200.92500.9250222,290
15 Mar 20240.92500.95000.91000.92500.9250826,694
14 Mar 20240.92500.94300.90200.92500.9250662,461
13 Mar 20240.92500.95000.90000.92500.9250666,765
12 Mar 20240.95000.94800.90000.92500.92501,674,796
11 Mar 20240.95001.00000.90000.95000.9500373,918
08 Mar 20240.97500.99700.90200.95000.95001,944,996
07 Mar 20240.97501.04000.90500.97500.9750669,459
06 Mar 20241.05001.09000.95201.00001.00001,985,053
05 Mar 20241.05001.10001.00001.05001.0500494,805
04 Mar 20241.05001.06401.00001.05001.05001,111,717
01 Mar 20241.07501.15001.00001.05001.05001,464,076
29 Feb 20241.05001.30001.00001.07501.07503,968,707
28 Feb 20241.05001.10001.00001.05001.0500908,889
27 Feb 20241.05001.10001.02001.05001.05001,022,797
26 Feb 20241.05001.10001.00301.05001.0500152,212
23 Feb 20241.05001.10001.00001.05001.0500239,061
22 Feb 20241.05001.09901.00001.00001.00001,085,134
21 Feb 20241.10001.18001.00001.05001.05001,129,303
20 Feb 20241.00001.30001.00001.21001.21006,554,163
19 Feb 20241.00000.96500.96501.00001.000017,457
16 Feb 20241.00001.09900.93001.00001.0000370,739
15 Feb 20241.00001.10000.90001.00001.00003,027,352
14 Feb 20241.00001.05000.93001.00001.00001,278,805
13 Feb 20240.95001.10000.90001.00001.0000947,182
12 Feb 20241.05001.10000.90000.95000.95001,439,832
09 Feb 20241.12501.10001.00001.05001.05001,419,341
08 Feb 20241.05001.19501.00601.12501.12501,598,808
07 Feb 20241.05001.07001.00301.05001.050046,406
06 Feb 20241.07501.05001.00501.05001.0500585,301
05 Feb 20241.05001.15001.00001.07501.0750615,905
02 Feb 20241.05001.09701.00301.05001.0500815,476
01 Feb 20241.05001.10001.01501.05001.0500588,565
31 Jan 20241.00001.10000.92601.05001.05001,547,431
30 Jan 20241.07501.15000.90001.00001.0000338,713
29 Jan 20241.05001.13500.90001.07501.07501,787,128
26 Jan 20241.05001.10001.00001.05001.05001,092,200
25 Jan 20241.15001.16401.00501.05001.05002,226,939
24 Jan 20241.07501.50001.05001.15001.15008,358,693
23 Jan 20241.12501.15001.05001.10001.1000705,935
22 Jan 20241.12501.15001.10001.12501.1250150,991
19 Jan 20241.12501.13801.06501.10001.1000441,330
18 Jan 20241.12501.15001.10001.12501.1250429,424
17 Jan 20241.17501.19001.10501.12501.12501,024,022
16 Jan 20241.22501.25001.15001.17501.17501,172,519
15 Jan 20241.18501.22801.15001.18001.1800899,159
12 Jan 20241.22501.22001.15501.17501.17501,092,317
11 Jan 20241.20001.30001.10001.22501.22501,790,622
10 Jan 20241.20001.30001.17501.20001.200066,286
09 Jan 20241.17501.16301.16301.20001.2000277,180
08 Jan 20241.25001.22001.15001.17501.1750908,757
05 Jan 20241.15001.40001.14001.25001.25001,565,719
04 Jan 20241.02501.21001.02001.15001.15004,158,702
03 Jan 20240.97501.05000.90001.00001.00002,058,887
02 Jan 20240.97500.96800.96000.97500.9750800,485
29 Dec 20230.97501.02801.02000.97500.9750410,984
28 Dec 20230.97501.04000.90000.97500.97501,522,403
27 Dec 20230.97501.04000.95500.97500.9750634,658
22 Dec 20230.97500.95800.90000.97500.975068,729
21 Dec 20230.97501.05000.93800.97500.9750430,875
20 Dec 20230.97501.05000.95500.97500.9750437,778
19 Dec 20230.97501.05000.90000.97500.975074,640
18 Dec 20230.97501.05000.90001.00001.0000627,282
15 Dec 20230.97501.05000.93800.97500.9750461,716
14 Dec 20230.97501.04000.93000.97500.9750317,713
13 Dec 20231.00001.00600.92500.97500.97502,322,813
12 Dec 20231.02500.98000.93201.00001.0000529,932
11 Dec 20231.00001.04700.95001.00001.00001,944,024
08 Dec 20231.00001.02000.96601.00001.0000136,135
07 Dec 20230.97501.04300.92001.00001.0000383,401
06 Dec 20230.97501.04300.91300.97500.9750947,155
05 Dec 20230.97501.01300.92200.97500.9750604,872
04 Dec 20231.02501.04300.97000.97500.9750733,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...