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
11th Aug 2025 (Mon) 0.520289 0.520289 0.520289 0.520289 63
8th Aug 2025 (Fri) 0.519374 0.519374 0.519374 0.519374 14,983
7th Aug 2025 (Thu) 0.472881 0.472881 0.472881 0.472881 13,405
6th Aug 2025 (Wed) 0.384684 0.384684 0.384684 0.384684 0
5th Aug 2025 (Tue) 0.36 0.36 0.36 0.36 15,000
4th Aug 2025 (Mon) 0.340993 0.340993 0.340993 0.340993 0
1st Aug 2025 (Fri) 0.340993 0.340993 0.340993 0.340993 0
31st Jul 2025 (Thu) 0.340993 0.340993 0.340993 0.340993 472
30th Jul 2025 (Wed) 0.360062 0.360062 0.360062 0.360062 0
29th Jul 2025 (Tue) 0.360062 0.360062 0.360062 0.360062 0
28th Jul 2025 (Mon) 0.360062 0.360062 0.360062 0.360062 0
25th Jul 2025 (Fri) 0.360062 0.360062 0.360062 0.360062 0
24th Jul 2025 (Thu) 0.360062 0.360062 0.360062 0.360062 0
23rd Jul 2025 (Wed) 0.360062 0.360062 0.360062 0.360062 0
22nd Jul 2025 (Tue) 0.360062 0.360062 0.360062 0.360062 0
21st Jul 2025 (Mon) 0.360062 0.360062 0.360062 0.360062 0
18th Jul 2025 (Fri) 0.360062 0.360062 0.360062 0.360062 0
17th Jul 2025 (Thu) 0.360062 0.360062 0.360062 0.360062 0
16th Jul 2025 (Wed) 0.360062 0.360062 0.360062 0.360062 0
15th Jul 2025 (Tue) 0.360062 0.360062 0.360062 0.360062 0
14th Jul 2025 (Mon) 0.360062 0.360062 0.360062 0.360062 3,742
11th Jul 2025 (Fri) 0.328959 0.328959 0.328959 0.328959 0
10th Jul 2025 (Thu) 0.328959 0.328959 0.328959 0.328959 0
9th Jul 2025 (Wed) 0.328959 0.328959 0.328959 0.328959 0
8th Jul 2025 (Tue) 0.328959 0.328959 0.328959 0.328959 0
7th Jul 2025 (Mon) 0.328959 0.328959 0.328959 0.328959 0
4th Jul 2025 (Fri) 0.328959 0.328959 0.328959 0.328959 0
3rd Jul 2025 (Thu) 0.328959 0.328959 0.328959 0.328959 0
2nd Jul 2025 (Wed) 0.328959 0.328959 0.328959 0.328959 0
1st Jul 2025 (Tue) 0.328959 0.328959 0.328959 0.328959 0
30th Jun 2025 (Mon) 0.328959 0.328959 0.328959 0.328959 0
27th Jun 2025 (Fri) 0.328959 0.328959 0.328959 0.328959 0
26th Jun 2025 (Thu) 0.328959 0.328959 0.328959 0.328959 0
25th Jun 2025 (Wed) 0.328959 0.328959 0.328959 0.328959 0
24th Jun 2025 (Tue) 0.328959 0.328959 0.328959 0.328959 0
23rd Jun 2025 (Mon) 0.328959 0.328959 0.328959 0.328959 1,044
20th Jun 2025 (Fri) 0.475571 0.475571 0.475571 0.475571 0
19th Jun 2025 (Thu) 0.475571 0.475571 0.475571 0.475571 0
18th Jun 2025 (Wed) 0.475571 0.475571 0.475571 0.475571 0
17th Jun 2025 (Tue) 0.475571 0.475571 0.475571 0.475571 0
16th Jun 2025 (Mon) 0.475571 0.475571 0.475571 0.475571 0
13th Jun 2025 (Fri) 0.475571 0.475571 0.475571 0.475571 0
12th Jun 2025 (Thu) 0.475571 0.475571 0.475571 0.475571 0
FTSE 100 Latest
Value9,131.21
Change1.50