Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Xtract (XTR) Share Price

Intraday
Historical

Price	0.775p on 04-07-2025 at 18:35:06
Change	0.00p 0%
Buy	0.85p
Sell	0.70p
Buy / Sell XTR Shares

Last Trade:	Buy 117,754.00 at 0.81p
Day's Volume:	401,780
Last Close:	0.775p
Open:	0.775p
ISIN:	GB00BYSX2795

Day's Range	0.775p - 0.775p
52wk Range:	0.50p - 1.20p
Market Capitalisation:	£7m
VWAP:	0.797099p
Shares in Issue:	856m

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Xtract (XTR) Latest Trades
Buy*	117,754	0.81p	Ordinary	14:32:35 - 04-Jul-25
Sell*	29,527	0.7225p	Ordinary	12:00:14 - 04-Jul-25
Buy*	250,000	0.80p	Ordinary	10:44:35 - 04-Jul-25
Sell*	1,864	0.70p	Ordinary	09:28:23 - 04-Jul-25
Buy*	1,500	0.85p	SI Trade	08:24:59 - 04-Jul-25
Buy*	117	0.85p	SI Trade	08:24:59 - 04-Jul-25
Buy*	817	0.85p	SI Trade	08:24:59 - 04-Jul-25
Buy*	201	0.85p	SI Trade	08:24:59 - 04-Jul-25
Buy*	18,125	0.80p	Ordinary	13:54:57 - 03-Jul-25
Buy*	355,000	0.80p	Ordinary	13:45:42 - 03-Jul-25

See more Xtract trades

Xtract (XTR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jul 2025 (Fri)	0.775	0.775	0.775	0.775	401,780
3rd Jul 2025 (Thu)	0.775	0.775	0.775	0.775	1,400,585
2nd Jul 2025 (Wed)	0.85	0.85	0.775	0.775	1,553,661
1st Jul 2025 (Tue)	0.85	0.875	0.745	0.745	1,309,038
30th Jun 2025 (Mon)	0.825	0.825	0.825	0.825	416,518
27th Jun 2025 (Fri)	0.825	0.825	0.825	0.825	1,237,293
26th Jun 2025 (Thu)	0.85	0.785	0.785	0.785	1,714,695
25th Jun 2025 (Wed)	0.875	0.875	0.85	0.85	222,699
24th Jun 2025 (Tue)	0.90	0.835	0.835	0.875	1,147,705
23rd Jun 2025 (Mon)	0.90	0.80	0.80	0.80	154,777
20th Jun 2025 (Fri)	0.925	0.90	0.835	0.90	2,179,503
19th Jun 2025 (Thu)	0.925	0.925	0.925	0.925	108,566
18th Jun 2025 (Wed)	0.925	0.925	0.925	0.925	392,834
17th Jun 2025 (Tue)	0.85	1.10	0.785	0.925	11,185,256
16th Jun 2025 (Mon)	0.875	0.875	0.85	0.85	853,023
13th Jun 2025 (Fri)	0.875	0.875	0.79	0.875	1,035,703
12th Jun 2025 (Thu)	0.875	0.875	0.875	0.875	214,081
11th Jun 2025 (Wed)	0.875	0.875	0.875	0.875	941,951
10th Jun 2025 (Tue)	0.875	0.875	0.875	0.875	306,313
9th Jun 2025 (Mon)	0.875	0.875	0.875	0.875	123,271
6th Jun 2025 (Fri)	0.90	0.90	0.875	0.875	770,588

See more Xtract price history

Date	Source	Headline
Xtract (XTR) Regulatory News
1st Jul 2025 7:00 am	RNS	Silverking Project Update
30th Jun 2025 4:35 pm	RNS	Notice of AGM
27th Jun 2025 3:24 pm	RNS	Final Results
17th Jun 2025 11:07 am	RNS	Silverking Project Update
9th Jun 2025 3:02 pm	RNS	Change of Joint Broker
9th May 2025 3:30 pm	RNS	Award of share options
2nd May 2025 7:00 am	RNS	Silverking Project Drilling Update
29th Apr 2025 7:00 am	RNS	Silverking Project drilling update
13th Mar 2025 2:07 pm	RNS	Silverking Project drilling update
6th Mar 2025 7:00 am	RNS	Silverking Project Commencement of Drilling

See more Xtract regulatory news

FTSE 100 Latest

Value8,822.91

Change-0.29