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	0.80p on 18-04-2025 at 04:45:13
Change	0.00p 0%
Buy	0.90p
Sell	0.70p
Buy / Sell XTR Shares

Last Trade:	Buy 6,396.00 at 0.845p
Day's Volume:	0
Last Close:	0.80p
Open:	0.00p
ISIN:	GB00BYSX2795

Day's Range	0.00p - 0.00p
52wk Range:	0.50p - 1.15p
Market Capitalisation:	£7m
VWAP:	0.00p
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*	6,396	0.845p	Ordinary	13:06:44 - 17-Apr-25
Sell*	549,750	0.73p	Ordinary	13:00:23 - 17-Apr-25
Sell*	500,000	0.7325p	Ordinary	12:05:09 - 17-Apr-25
Buy*	1,000	0.85p	Ordinary	16:09:40 - 16-Apr-25
Buy*	200	0.87p	Ordinary	15:15:14 - 16-Apr-25
Buy*	17,591	0.83p	Ordinary	11:46:29 - 15-Apr-25
Sell*	8,117	0.73p	Ordinary	11:34:28 - 15-Apr-25
Buy*	500,000	0.825p	Ordinary	11:27:35 - 15-Apr-25
Buy*	120	0.83p	Ordinary	11:14:54 - 15-Apr-25
Buy*	50,000	0.825p	Ordinary	10:09:41 - 15-Apr-25

See more Xtract trades

Xtract (XTR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2025 (Thu)	0.80	0.80	0.80	0.80	1,056,146
16th Apr 2025 (Wed)	0.80	0.80	0.80	0.80	26,200
15th Apr 2025 (Tue)	0.80	0.80	0.80	0.80	613,982
14th Apr 2025 (Mon)	0.80	0.80	0.80	0.80	1,803,902
11th Apr 2025 (Fri)	0.80	0.80	0.80	0.80	172,079
10th Apr 2025 (Thu)	0.75	0.80	0.75	0.80	2,162,555
9th Apr 2025 (Wed)	0.85	0.85	0.75	0.75	6,012,258
8th Apr 2025 (Tue)	0.85	0.85	0.85	0.85	1,314,510
7th Apr 2025 (Mon)	0.85	0.85	0.85	0.85	2,310,029
4th Apr 2025 (Fri)	0.90	0.90	0.85	0.85	1,369,537
3rd Apr 2025 (Thu)	0.90	0.90	0.90	0.90	107,217
2nd Apr 2025 (Wed)	0.875	0.90	0.80	0.90	2,107,616
1st Apr 2025 (Tue)	0.875	0.875	0.875	0.875	970,316
31st Mar 2025 (Mon)	0.95	0.90	0.875	0.875	1,765,851
28th Mar 2025 (Fri)	1.05	1.05	0.95	0.95	2,302,983
27th Mar 2025 (Thu)	1.075	1.075	1.05	1.05	1,073,303
26th Mar 2025 (Wed)	1.075	1.075	1.075	1.075	1,182,301
25th Mar 2025 (Tue)	1.10	1.10	1.075	1.075	1,321,130
24th Mar 2025 (Mon)	1.00	1.15	1.00	1.10	2,931,372
21st Mar 2025 (Fri)	1.00	1.00	1.00	1.00	1,665,768
20th Mar 2025 (Thu)	1.00	1.00	1.00	1.00	1,545,167
19th Mar 2025 (Wed)	1.05	1.12	1.12	1.12	2,638,539
18th Mar 2025 (Tue)	1.125	1.12	1.05	1.12	5,370,915

See more Xtract price history

Date	Source	Headline
Xtract (XTR) Regulatory News
13th Mar 2025 2:07 pm	RNS	Silverking Project drilling update
6th Mar 2025 7:00 am	RNS	Silverking Project Commencement of Drilling
6th Mar 2025 7:00 am	RNS	Western Foreland Exploration Update
26th Feb 2025 2:38 pm	RNS	Moroccan Joint Venture
24th Feb 2025 12:35 pm	RNS	Addendum to Manica agreement
6th Feb 2025 7:00 am	RNS	Trading update
7th Nov 2024 1:00 pm	RNS	Chilibwe Licence - decision to commence drilling
10th Oct 2024 3:45 pm	RNS	Zambia exploration licence collaboration agreement
8th Oct 2024 7:00 am	RNS	Bushranger ore pre-concentration study results
27th Sep 2024 11:15 am	RNS	Half-year Report

See more Xtract regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00