Xtract Resources Plc (XTR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 1.0250 | 1.0930 | 0.9500 | 0.9500 | 0.9500 | 603,173 |
| 04 June 2024 | 0.9500 | 1.1000 | 0.8820 | 1.0250 | 1.0250 | 632,462 |
| 03 June 2024 | 0.9500 | 1.0020 | 0.9000 | 0.9500 | 0.9500 | 2,138,939 |
| 31 May 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 1,041,007 |
| 30 May 2024 | 1.0000 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 526,000 |
| 29 May 2024 | 1.0000 | 1.1000 | 0.9250 | 1.0000 | 1.0000 | 213,285 |
| 28 May 2024 | 1.0000 | 1.0900 | 0.9020 | 1.0000 | 1.0000 | 22,724 |
| 24 May 2024 | 1.0000 | 0.9750 | 0.9250 | 1.0000 | 1.0000 | 67,056 |
| 23 May 2024 | 1.0000 | 1.0000 | 0.9440 | 1.0000 | 1.0000 | 1,215,731 |
| 22 May 2024 | 1.0000 | 1.0900 | 0.9000 | 1.0000 | 1.0000 | 842,325 |
| 21 May 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 168,797 |
| 20 May 2024 | 1.0000 | 1.0900 | 0.9730 | 1.0000 | 1.0000 | 135,931 |
| 17 May 2024 | 1.0000 | 1.0350 | 0.9750 | 1.0000 | 1.0000 | 362,716 |
| 16 May 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 148,699 |
| 15 May 2024 | 1.0000 | 1.1000 | 0.9550 | 1.1000 | 1.1000 | 775,256 |
| 14 May 2024 | 1.0000 | 1.0940 | 0.9550 | 1.0000 | 1.0000 | 142,503 |
| 13 May 2024 | 1.0000 | 1.0940 | 0.9000 | 1.0000 | 1.0000 | 359,647 |
| 10 May 2024 | 1.0000 | 1.0440 | 0.9440 | 1.0000 | 1.0000 | 524,205 |
| 09 May 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 126,215 |
| 08 May 2024 | 1.0000 | 1.0750 | 0.9550 | 1.0000 | 1.0000 | 523,865 |
| 07 May 2024 | 1.0500 | 1.0980 | 0.9720 | 1.0000 | 1.0000 | 251,675 |
| 03 May 2024 | 1.0500 | 1.0250 | 1.0060 | 1.0500 | 1.0500 | 234,316 |
| 02 May 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 2,107,044 |
| 01 May 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 1,784,935 |
| 30 Apr 2024 | 1.0000 | 1.1000 | 0.9560 | 1.0000 | 1.0000 | 223,987 |
| 29 Apr 2024 | 1.0000 | 1.1000 | 0.9350 | 1.0000 | 1.0000 | 1,534,144 |
| 26 Apr 2024 | 1.0000 | 1.1000 | 0.9250 | 1.0000 | 1.0000 | 671,084 |
| 25 Apr 2024 | 1.0000 | 1.0200 | 0.9250 | 1.0000 | 1.0000 | 130,712 |
| 24 Apr 2024 | 1.0000 | 1.0200 | 0.9020 | 1.0000 | 1.0000 | 126,651 |
| 23 Apr 2024 | 1.0250 | 1.0400 | 0.9000 | 1.0000 | 1.0000 | 404,486 |
| 22 Apr 2024 | 1.0250 | 1.0250 | 0.9550 | 1.0250 | 1.0250 | 779,866 |
| 19 Apr 2024 | 1.0250 | 1.1000 | 0.9500 | 1.0250 | 1.0250 | 645,451 |
| 18 Apr 2024 | 1.0250 | 1.0990 | 0.9500 | 1.0250 | 1.0250 | 470,911 |
| 17 Apr 2024 | 1.0250 | 0.9600 | 0.9500 | 1.0250 | 1.0250 | 996,992 |
| 16 Apr 2024 | 1.0250 | 0.9750 | 0.9500 | 1.0250 | 1.0250 | 144,812 |
| 15 Apr 2024 | 1.0250 | 1.0400 | 0.9500 | 1.0250 | 1.0250 | 578,508 |
| 12 Apr 2024 | 0.9750 | 1.0990 | 0.9500 | 1.0250 | 1.0250 | 548,570 |
| 11 Apr 2024 | 0.9750 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 2,189,007 |
| 10 Apr 2024 | 1.0250 | 1.0640 | 0.9510 | 0.9750 | 0.9750 | 1,103,026 |
| 09 Apr 2024 | 1.1000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 465,661 |
| 08 Apr 2024 | 1.0750 | 1.1450 | 0.9500 | 0.9700 | 0.9700 | 4,869,456 |
| 05 Apr 2024 | 1.1000 | 1.2000 | 0.9500 | 1.0050 | 1.0050 | 808,600 |
| 04 Apr 2024 | 1.0250 | 1.0000 | 1.0000 | 1.1000 | 1.1000 | 6,092,054 |
| 03 Apr 2024 | 0.8250 | 1.2000 | 0.8030 | 1.0000 | 1.0000 | 14,967,402 |
| 02 Apr 2024 | 0.8500 | 0.8500 | 0.7650 | 0.8250 | 0.8250 | 3,545,775 |
| 28 Mar 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 987,503 |
| 27 Mar 2024 | 0.9000 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 1,404,438 |
| 26 Mar 2024 | 0.9250 | 0.9300 | 0.8000 | 0.9000 | 0.9000 | 753,865 |
| 25 Mar 2024 | 0.9250 | 0.9440 | 0.9000 | 0.9250 | 0.9250 | 1,996,728 |
| 22 Mar 2024 | 0.9250 | 0.9500 | 0.9020 | 0.9250 | 0.9250 | 2,166,638 |
| 21 Mar 2024 | 0.9250 | 0.9250 | 0.9000 | 0.9250 | 0.9250 | 450,908 |
| 20 Mar 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 316,122 |
| 19 Mar 2024 | 0.9250 | 0.9480 | 0.9080 | 0.9250 | 0.9250 | 497,955 |
| 18 Mar 2024 | 0.9250 | 0.9480 | 0.8820 | 0.9250 | 0.9250 | 222,290 |
| 15 Mar 2024 | 0.9250 | 0.9500 | 0.9100 | 0.9250 | 0.9250 | 826,694 |
| 14 Mar 2024 | 0.9250 | 0.9430 | 0.9020 | 0.9250 | 0.9250 | 662,461 |
| 13 Mar 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 666,765 |
| 12 Mar 2024 | 0.9500 | 0.9480 | 0.9000 | 0.9250 | 0.9250 | 1,674,796 |
| 11 Mar 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 373,918 |
| 08 Mar 2024 | 0.9750 | 0.9970 | 0.9020 | 0.9500 | 0.9500 | 1,944,996 |
| 07 Mar 2024 | 0.9750 | 1.0400 | 0.9050 | 0.9750 | 0.9750 | 669,459 |
| 06 Mar 2024 | 1.0500 | 1.0900 | 0.9520 | 1.0000 | 1.0000 | 1,985,053 |
| 05 Mar 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 494,805 |
| 04 Mar 2024 | 1.0500 | 1.0640 | 1.0000 | 1.0500 | 1.0500 | 1,111,717 |
| 01 Mar 2024 | 1.0750 | 1.1500 | 1.0000 | 1.0500 | 1.0500 | 1,464,076 |
| 29 Feb 2024 | 1.0500 | 1.3000 | 1.0000 | 1.0750 | 1.0750 | 3,968,707 |
| 28 Feb 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 908,889 |
| 27 Feb 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 1,022,797 |
| 26 Feb 2024 | 1.0500 | 1.1000 | 1.0030 | 1.0500 | 1.0500 | 152,212 |
| 23 Feb 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 239,061 |
| 22 Feb 2024 | 1.0500 | 1.0990 | 1.0000 | 1.0000 | 1.0000 | 1,085,134 |
| 21 Feb 2024 | 1.1000 | 1.1800 | 1.0000 | 1.0500 | 1.0500 | 1,129,303 |
| 20 Feb 2024 | 1.0000 | 1.3000 | 1.0000 | 1.2100 | 1.2100 | 6,554,163 |
| 19 Feb 2024 | 1.0000 | 0.9650 | 0.9650 | 1.0000 | 1.0000 | 17,457 |
| 16 Feb 2024 | 1.0000 | 1.0990 | 0.9300 | 1.0000 | 1.0000 | 370,739 |
| 15 Feb 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 3,027,352 |
| 14 Feb 2024 | 1.0000 | 1.0500 | 0.9300 | 1.0000 | 1.0000 | 1,278,805 |
| 13 Feb 2024 | 0.9500 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 947,182 |
| 12 Feb 2024 | 1.0500 | 1.1000 | 0.9000 | 0.9500 | 0.9500 | 1,439,832 |
| 09 Feb 2024 | 1.1250 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,419,341 |
| 08 Feb 2024 | 1.0500 | 1.1950 | 1.0060 | 1.1250 | 1.1250 | 1,598,808 |
| 07 Feb 2024 | 1.0500 | 1.0700 | 1.0030 | 1.0500 | 1.0500 | 46,406 |
| 06 Feb 2024 | 1.0750 | 1.0500 | 1.0050 | 1.0500 | 1.0500 | 585,301 |
| 05 Feb 2024 | 1.0500 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 615,905 |
| 02 Feb 2024 | 1.0500 | 1.0970 | 1.0030 | 1.0500 | 1.0500 | 815,476 |
| 01 Feb 2024 | 1.0500 | 1.1000 | 1.0150 | 1.0500 | 1.0500 | 588,565 |
| 31 Jan 2024 | 1.0000 | 1.1000 | 0.9260 | 1.0500 | 1.0500 | 1,547,431 |
| 30 Jan 2024 | 1.0750 | 1.1500 | 0.9000 | 1.0000 | 1.0000 | 338,713 |
| 29 Jan 2024 | 1.0500 | 1.1350 | 0.9000 | 1.0750 | 1.0750 | 1,787,128 |
| 26 Jan 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,092,200 |
| 25 Jan 2024 | 1.1500 | 1.1640 | 1.0050 | 1.0500 | 1.0500 | 2,226,939 |
| 24 Jan 2024 | 1.0750 | 1.5000 | 1.0500 | 1.1500 | 1.1500 | 8,358,693 |
| 23 Jan 2024 | 1.1250 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 705,935 |
| 22 Jan 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 150,991 |
| 19 Jan 2024 | 1.1250 | 1.1380 | 1.0650 | 1.1000 | 1.1000 | 441,330 |
| 18 Jan 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 429,424 |
| 17 Jan 2024 | 1.1750 | 1.1900 | 1.1050 | 1.1250 | 1.1250 | 1,024,022 |
| 16 Jan 2024 | 1.2250 | 1.2500 | 1.1500 | 1.1750 | 1.1750 | 1,172,519 |
| 15 Jan 2024 | 1.1850 | 1.2280 | 1.1500 | 1.1800 | 1.1800 | 899,159 |
| 12 Jan 2024 | 1.2250 | 1.2200 | 1.1550 | 1.1750 | 1.1750 | 1,092,317 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.