Canada markets close in 4 hours 25 minutes

Xtract Resources Plc (XTR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1.0400+0.0400 (+4.00%)
At close: 02:35PM BST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.10001.10000.95601.04001.0400273,987
Apr 29, 20241.00001.10000.93501.00001.00001,534,144
Apr 26, 20241.00001.10000.92501.00001.0000671,084
Apr 25, 20241.00001.02000.92501.00001.0000130,712
Apr 24, 20241.00001.02000.90201.00001.0000126,651
Apr 23, 20241.02501.04000.90001.00001.0000404,486
Apr 22, 20241.02501.02500.95501.02501.0250779,866
Apr 19, 20241.02501.10000.95001.02501.0250645,451
Apr 18, 20241.02501.09900.95001.02501.0250470,911
Apr 17, 20241.02500.96000.95001.02501.0250996,992
Apr 16, 20241.02500.97500.95001.02501.0250144,812
Apr 15, 20241.02501.04000.95001.02501.0250578,508
Apr 12, 20240.97501.09900.95001.02501.0250548,570
Apr 11, 20240.97501.00000.95000.97500.97502,189,007
Apr 10, 20241.02501.06400.95100.97500.97501,103,026
Apr 09, 20241.10001.20001.00001.00001.0000465,661
Apr 08, 20241.07501.14500.95000.97000.97004,869,456
Apr 05, 20241.10001.20000.95001.00501.0050808,600
Apr 04, 20241.02501.00001.00001.10001.10006,092,054
Apr 03, 20240.82501.20000.80301.00001.000014,967,402
Apr 02, 20240.85000.85000.76500.82500.82503,545,775
Mar 28, 20240.85000.90000.80000.85000.8500987,503
Mar 27, 20240.90000.89000.80000.85000.85001,404,438
Mar 26, 20240.92500.93000.80000.90000.9000753,865
Mar 25, 20240.92500.94400.90000.92500.92501,996,728
Mar 22, 20240.92500.95000.90200.92500.92502,166,638
Mar 21, 20240.92500.92500.90000.92500.9250450,908
Mar 20, 20240.92500.95000.90000.92500.9250316,122
Mar 19, 20240.92500.94800.90800.92500.9250497,955
Mar 18, 20240.92500.94800.88200.92500.9250222,290
Mar 15, 20240.92500.95000.91000.92500.9250826,694
Mar 14, 20240.92500.94300.90200.92500.9250662,461
Mar 13, 20240.92500.95000.90000.92500.9250666,765
Mar 12, 20240.95000.94800.90000.92500.92501,674,796
Mar 11, 20240.95001.00000.90000.95000.9500373,918
Mar 08, 20240.97500.99700.90200.95000.95001,944,996
Mar 07, 20240.97501.04000.90500.97500.9750669,459
Mar 06, 20241.05001.09000.95201.00001.00001,985,053
Mar 05, 20241.05001.10001.00001.05001.0500494,805
Mar 04, 20241.05001.06401.00001.05001.05001,111,717
Mar 01, 20241.07501.15001.00001.05001.05001,464,076
Feb 29, 20241.05001.30001.00001.07501.07503,968,707
Feb 28, 20241.05001.10001.00001.05001.0500908,889
Feb 27, 20241.05001.10001.02001.05001.05001,022,797
Feb 26, 20241.05001.10001.00301.05001.0500152,212
Feb 23, 20241.05001.10001.00001.05001.0500239,061
Feb 22, 20241.05001.09901.00001.00001.00001,085,134
Feb 21, 20241.10001.18001.00001.05001.05001,129,303
Feb 20, 20241.00001.30001.00001.21001.21006,554,163
Feb 19, 20241.00000.96500.96501.00001.000017,457
Feb 16, 20241.00001.09900.93001.00001.0000370,739
Feb 15, 20241.00001.10000.90001.00001.00003,027,352
Feb 14, 20241.00001.05000.93001.00001.00001,278,805
Feb 13, 20240.95001.10000.90001.00001.0000947,182
Feb 12, 20241.05001.10000.90000.95000.95001,439,832
Feb 09, 20241.12501.10001.00001.05001.05001,419,341
Feb 08, 20241.05001.19501.00601.12501.12501,598,808
Feb 07, 20241.05001.07001.00301.05001.050046,406
Feb 06, 20241.07501.05001.00501.05001.0500585,301
Feb 05, 20241.05001.15001.00001.07501.0750615,905
Feb 02, 20241.05001.09701.00301.05001.0500815,476
Feb 01, 20241.05001.10001.01501.05001.0500588,565
Jan 31, 20241.00001.10000.92601.05001.05001,547,431
Jan 30, 20241.07501.15000.90001.00001.0000338,713
Jan 29, 20241.05001.13500.90001.07501.07501,787,128
Jan 26, 20241.05001.10001.00001.05001.05001,092,200
Jan 25, 20241.15001.16401.00501.05001.05002,226,939
Jan 24, 20241.07501.50001.05001.15001.15008,358,693
Jan 23, 20241.12501.15001.05001.10001.1000705,935
Jan 22, 20241.12501.15001.10001.12501.1250150,991
Jan 19, 20241.12501.13801.06501.10001.1000441,330
Jan 18, 20241.12501.15001.10001.12501.1250429,424
Jan 17, 20241.17501.19001.10501.12501.12501,024,022
Jan 16, 20241.22501.25001.15001.17501.17501,172,519
Jan 15, 20241.18501.22801.15001.18001.1800899,159
Jan 12, 20241.22501.22001.15501.17501.17501,092,317
Jan 11, 20241.20001.30001.10001.22501.22501,790,622
Jan 10, 20241.20001.30001.17501.20001.200066,286
Jan 09, 20241.17501.16301.16301.20001.2000277,180
Jan 08, 20241.25001.22001.15001.17501.1750908,757
Jan 05, 20241.15001.40001.14001.25001.25001,565,719
Jan 04, 20241.02501.21001.02001.15001.15004,158,702
Jan 03, 20240.97501.05000.90001.00001.00002,058,887
Jan 02, 20240.97500.96800.96000.97500.9750800,485
Dec 29, 20230.97501.02801.02000.97500.9750410,984
Dec 28, 20230.97501.04000.90000.97500.97501,522,403
Dec 27, 20230.97501.04000.95500.97500.9750634,658
Dec 22, 20230.97500.95800.90000.97500.975068,729
Dec 21, 20230.97501.05000.93800.97500.9750430,875
Dec 20, 20230.97501.05000.95500.97500.9750437,778
Dec 19, 20230.97501.05000.90000.97500.975074,640
Dec 18, 20230.97501.05000.90001.00001.0000627,282
Dec 15, 20230.97501.05000.93800.97500.9750461,716
Dec 14, 20230.97501.04000.93000.97500.9750317,713
Dec 13, 20231.00001.00600.92500.97500.97502,322,813
Dec 12, 20231.02500.98000.93201.00001.0000529,932
Dec 11, 20231.00001.04700.95001.00001.00001,944,024
Dec 08, 20231.00001.02000.96601.00001.0000136,135
Dec 07, 20230.97501.04300.92001.00001.0000383,401
Dec 06, 20230.97501.04300.91300.97500.9750947,155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...