Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtract One Tec (0VC5) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Dec 2025 (Fri) 0.629274 0.629274 0.629274 0.629274 0
18th Dec 2025 (Thu) 0.629274 0.629274 0.629274 0.629274 0
17th Dec 2025 (Wed) 0.62964 0.62964 0.62964 0.62964 10,000
16th Dec 2025 (Tue) 0.6505 0.6505 0.6505 0.6505 0
15th Dec 2025 (Mon) 0.6505 0.6505 0.6505 0.6505 0
12th Dec 2025 (Fri) 0.6505 0.6505 0.6505 0.6505 0
11th Dec 2025 (Thu) 0.6505 0.6505 0.6505 0.6505 0
10th Dec 2025 (Wed) 0.6505 0.6505 0.6505 0.6505 0
9th Dec 2025 (Tue) 0.64 0.64 0.64 0.64 30,000
8th Dec 2025 (Mon) 0.630878 0.630878 0.630878 0.630878 1,857
5th Dec 2025 (Fri) 0.599538 0.599538 0.599538 0.599538 0
4th Dec 2025 (Thu) 0.61968 0.61968 0.61968 0.61968 9,578
3rd Dec 2025 (Wed) 0.665978 0.665978 0.665978 0.665978 1,686
2nd Dec 2025 (Tue) 0.647594 0.647594 0.647594 0.647594 44,942
1st Dec 2025 (Mon) 0.640128 0.640128 0.640128 0.640128 772
28th Nov 2025 (Fri) 0.638224 0.638224 0.638224 0.638224 0
27th Nov 2025 (Thu) 0.638224 0.638224 0.638224 0.638224 0
26th Nov 2025 (Wed) 0.638224 0.638224 0.638224 0.638224 0
25th Nov 2025 (Tue) 0.629865 0.629865 0.629865 0.629865 0
24th Nov 2025 (Mon) 0.629865 0.629865 0.629865 0.629865 63
21st Nov 2025 (Fri) 0.640002 0.640002 0.640002 0.640002 0
20th Nov 2025 (Thu) 0.640002 0.640002 0.640002 0.640002 0
19th Nov 2025 (Wed) 0.64047 0.64047 0.64047 0.64047 3,950
18th Nov 2025 (Tue) 0.700695 0.700695 0.700695 0.700695 0
17th Nov 2025 (Mon) 0.700695 0.700695 0.700695 0.700695 0
14th Nov 2025 (Fri) 0.700695 0.700695 0.700695 0.700695 0
13th Nov 2025 (Thu) 0.700695 0.700695 0.700695 0.700695 0
12th Nov 2025 (Wed) 0.700695 0.700695 0.700695 0.700695 0
11th Nov 2025 (Tue) 0.700695 0.700695 0.700695 0.700695 7,134
10th Nov 2025 (Mon) 0.728474 0.728474 0.728474 0.728474 0
7th Nov 2025 (Fri) 0.710319 0.710319 0.710319 0.710319 22,976
6th Nov 2025 (Thu) 0.697169 0.697169 0.697169 0.697169 81
5th Nov 2025 (Wed) 0.718688 0.718688 0.718688 0.718688 5,573
4th Nov 2025 (Tue) 0.723598 0.723598 0.723598 0.723598 27,153
3rd Nov 2025 (Mon) 0.877653 0.877653 0.877653 0.877653 8,444
31st Oct 2025 (Fri) 0.891164 0.891164 0.891164 0.891164 6,502
30th Oct 2025 (Thu) 0.930341 0.930341 0.930341 0.930341 2,884
29th Oct 2025 (Wed) 0.864594 0.864594 0.864594 0.864594 10,000
28th Oct 2025 (Tue) 0.811152 0.811152 0.811152 0.811152 0
27th Oct 2025 (Mon) 0.828798 0.828798 0.828798 0.828798 32,476
24th Oct 2025 (Fri) 0.639588 0.639588 0.639588 0.639588 0
23rd Oct 2025 (Thu) 0.639588 0.639588 0.639588 0.639588 0
22nd Oct 2025 (Wed) 0.639588 0.639588 0.639588 0.639588 0
21st Oct 2025 (Tue) 0.639588 0.639588 0.639588 0.639588 0
20th Oct 2025 (Mon) 0.639588 0.639588 0.639588 0.639588 0
FTSE 100 Latest
Value9,842.61
Change4.84