Xtract Resources Plc (XTR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

0.7000

0.0000

(0.00%)

At close: 03:18PM BST

Time Period:

Oct 16, 2023 - Oct 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2024	0.0000	0.0000	0.0000	0.7000	0.7000	117,501
Oct 14, 2024	0.7000	0.7500	0.6100	0.7000	0.7000	534,168
Oct 11, 2024	0.8000	0.8000	0.6100	0.7000	0.7000	1,332,121
Oct 10, 2024	0.7000	0.8700	0.7040	0.8000	0.8000	446,543
Oct 09, 2024	0.7000	0.7500	0.6220	0.7000	0.7000	70,273
Oct 08, 2024	0.7500	0.8700	0.6010	0.7000	0.7000	1,420,500
Oct 07, 2024	0.7000	0.7300	0.6150	0.7000	0.7000	267,198
Oct 04, 2024	0.7000	0.6200	0.6200	0.7000	0.7000	223,150
Oct 03, 2024	0.7000	0.7200	0.6150	0.7000	0.7000	562,096
Oct 02, 2024	0.7000	0.7300	0.6020	0.7000	0.7000	146,046
Oct 01, 2024	0.7000	0.7300	0.6150	0.7000	0.7000	101,014
Sept 30, 2024	0.6500	0.7000	0.6000	0.7000	0.7000	4,361,201
Sept 27, 2024	0.5750	0.7000	0.5600	0.5620	0.5620	2,178,150
Sept 26, 2024	0.6500	0.6500	0.5000	0.5750	0.5750	3,005,438
Sept 25, 2024	0.6500	0.7000	0.6000	0.6500	0.6500	327,510
Sept 24, 2024	0.7000	0.7000	0.6000	0.6500	0.6500	785,293
Sept 23, 2024	0.7000	0.7200	0.6020	0.7000	0.7000	828,812
Sept 20, 2024	0.7000	0.6040	0.6040	0.7000	0.7000	20,000
Sept 19, 2024	0.7000	0.7250	0.6000	0.7000	0.7000	1,150,949
Sept 18, 2024	0.7000	0.7400	0.6330	0.7000	0.7000	433,398
Sept 17, 2024	0.6500	0.6950	0.6330	0.7000	0.7000	423,032
Sept 16, 2024	0.7500	0.8000	0.6000	0.6500	0.6500	1,663,945
Sept 13, 2024	0.7500	0.7050	0.7010	0.7500	0.7500	780
Sept 12, 2024	0.7500	0.7950	0.7000	0.7500	0.7500	224,559
Sept 11, 2024	0.7500	0.8000	0.7000	0.7500	0.7500	168,282
Sept 10, 2024	0.8000	0.8000	0.7000	0.7500	0.7500	170,607
Sept 09, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sept 06, 2024	0.8000	0.7020	0.7000	0.8000	0.8000	38,053
Sept 05, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	209,526
Sept 04, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	130,392
Sept 03, 2024	0.8000	0.7300	0.7110	0.8000	0.8000	809,070
Sept 02, 2024	0.8000	0.7300	0.7300	0.8000	0.8000	173,555
Aug 30, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	1,675,564
Aug 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 28, 2024	0.8000	0.7100	0.7100	0.8000	0.8000	412,345
Aug 27, 2024	0.8000	0.8500	0.7100	0.8000	0.8000	591,810
Aug 23, 2024	0.8000	0.8600	0.7100	0.8000	0.8000	2,667
Aug 22, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	5,572
Aug 21, 2024	0.8000	0.8600	0.7680	0.8000	0.8000	539,215
Aug 20, 2024	0.8000	0.8500	0.7000	0.8000	0.8000	4,393,394
Aug 19, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	484,798
Aug 16, 2024	0.8000	0.9000	0.7000	0.7000	0.7000	217,141
Aug 15, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	819,485
Aug 14, 2024	0.8000	0.7800	0.7100	0.8000	0.8000	435,037
Aug 13, 2024	0.8000	0.7600	0.7600	0.8000	0.8000	99,656
Aug 12, 2024	0.8000	0.7800	0.7600	0.8000	0.8000	22,251
Aug 09, 2024	0.7500	0.8900	0.7000	0.8000	0.8000	1,023,014
Aug 08, 2024	0.7500	0.7800	0.6860	0.7500	0.7500	337,646
Aug 07, 2024	0.7500	0.7800	0.7000	0.7500	0.7500	2,467,048
Aug 06, 2024	0.7500	0.8000	0.6500	0.7100	0.7100	3,904,475
Aug 05, 2024	0.7500	0.8000	0.7000	0.7500	0.7500	856,266
Aug 02, 2024	0.9000	1.0000	0.7000	0.7500	0.7500	1,274,156
Aug 01, 2024	0.8000	1.0000	0.7000	0.9000	0.9000	3,400,757
Jul 31, 2024	0.8000	0.8900	0.7020	0.8000	0.8000	253,984
Jul 30, 2024	0.8000	0.7400	0.7280	0.8000	0.8000	150,250
Jul 29, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	440,143
Jul 26, 2024	0.8000	0.8600	0.7000	0.8000	0.8000	105,542
Jul 25, 2024	0.8000	0.8600	0.7000	0.8000	0.8000	103,293
Jul 24, 2024	0.8000	0.9000	0.7000	0.8100	0.8100	264,756
Jul 23, 2024	0.8500	0.9000	0.8110	0.8000	0.8000	250,200
Jul 22, 2024	0.9000	1.0000	0.8010	0.8500	0.8500	1,711,096
Jul 19, 2024	0.9000	0.8250	0.8000	0.9000	0.9000	267,499
Jul 18, 2024	0.9000	1.0000	0.8000	0.9000	0.9000	207,087
Jul 17, 2024	0.9000	0.9160	0.8200	0.9000	0.9000	212,836
Jul 16, 2024	0.9000	0.9900	0.9900	0.9900	0.9900	40,000
Jul 15, 2024	0.9000	0.9160	0.8200	0.9000	0.9000	637,013
Jul 12, 2024	0.9000	0.8310	0.8300	0.9000	0.9000	391,724
Jul 11, 2024	0.9000	0.8310	0.8310	0.9000	0.9000	106,000
Jul 10, 2024	0.9000	1.0000	0.8300	0.9000	0.9000	212,474
Jul 09, 2024	0.8500	0.9000	0.8100	0.9000	0.9000	2,501,721
Jul 08, 2024	0.9000	0.9300	0.8000	0.8500	0.8500	670,237
Jul 05, 2024	0.9000	0.8200	0.8200	0.9000	0.9000	610,366
Jul 04, 2024	0.9000	0.9500	0.8000	0.9000	0.9000	35,794
Jul 03, 2024	0.9000	0.9400	0.8020	0.9000	0.9000	425,901
Jul 02, 2024	0.9000	1.0000	0.8000	0.9000	0.9000	1,435,939
Jul 01, 2024	0.9500	0.9900	0.8000	0.9000	0.9000	141,198
Jun 28, 2024	0.9500	1.0000	0.9000	0.9500	0.9500	274,483
Jun 27, 2024	0.8750	1.0000	0.7530	0.9500	0.9500	712,756
Jun 26, 2024	0.8750	0.8830	0.7530	0.8750	0.8750	5,169
Jun 25, 2024	0.9000	0.8900	0.7560	0.8750	0.8750	2,255,220
Jun 24, 2024	0.8500	0.9000	0.8000	0.9000	0.9000	217,410
Jun 21, 2024	0.8000	0.9000	0.8050	0.8500	0.8500	1,241,650
Jun 20, 2024	0.9000	1.0000	0.7060	0.8000	0.8000	4,281,016
Jun 19, 2024	0.9000	0.9900	0.8220	0.9000	0.9000	1,514,411
Jun 18, 2024	0.9000	1.0000	0.8150	0.9000	0.9000	498,413
Jun 17, 2024	1.0250	1.0750	0.9500	1.0250	1.0250	204,288
Jun 14, 2024	1.0250	1.0400	0.9500	1.0250	1.0250	565,480
Jun 13, 2024	1.0250	1.1000	0.9500	1.0250	1.0250	128,204
Jun 12, 2024	1.0250	1.1000	0.9590	1.0250	1.0250	104,905
Jun 11, 2024	1.0250	0.9650	0.9650	1.0250	1.0250	31,409
Jun 10, 2024	1.0250	0.9750	0.9520	1.0250	1.0250	526,032
Jun 07, 2024	1.0250	1.0450	0.9650	1.0250	1.0250	518,284
Jun 06, 2024	1.0250	1.0450	0.9740	1.0250	1.0250	219,480
Jun 05, 2024	1.0250	1.0930	0.9500	0.9500	0.9500	603,173
Jun 04, 2024	0.9500	1.1000	0.8820	1.0250	1.0250	632,462
Jun 03, 2024	0.9500	1.0020	0.9000	0.9500	0.9500	2,138,939
May 31, 2024	0.9500	1.0000	0.9000	0.9500	0.9500	1,041,007
May 30, 2024	1.0000	0.9900	0.9200	0.9500	0.9500	526,000
May 29, 2024	1.0000	1.1000	0.9250	1.0000	1.0000	213,285
May 28, 2024	1.0000	1.0900	0.9020	1.0000	1.0000	22,724
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,439.08-32.09(-0.13%)

S&P 5005,815.26-44.59(-0.76%)

DOW42,740.42-324.80(-0.75%)

CAD/USD0.7257-0.0004(-0.06%)

CRUDE OIL70.82+0.24(+0.34%)

Bitcoin CAD92,844.18+2,042.33(+2.25%)

Xtract Resources Plc (XTR.L)

S&P/TSX
24,439.08
-32.09(-0.13%)

S&P 500
5,815.26
-44.59(-0.76%)

DOW
42,740.42
-324.80(-0.75%)

CAD/USD
0.7257
-0.0004(-0.06%)

CRUDE OIL
70.82
+0.24(+0.34%)

Bitcoin CAD
92,844.18
+2,042.33(+2.25%)