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	0.875p on 30-05-2025 at 05:00:06
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell XTR Shares

Last Trade:	Sell 20,000.00 at 0.861p
Day's Volume:	0
Last Close:	0.875p
Open:	0.00p
ISIN:	GB00BYSX2795

Day's Range	0.00p - 0.00p
52wk Range:	0.50p - 1.20p
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
Sell*	20,000	0.861p	Ordinary	11:04:27 - 29-May-25
Unknown*	250,000	0.90p	Ordinary	11:00:14 - 29-May-25
Sell*	1,537	0.838p	Ordinary	09:58:53 - 29-May-25
Sell*	405	0.80p	SI Trade	09:01:56 - 29-May-25
Sell*	500	0.80p	SI Trade	09:01:56 - 29-May-25
Sell*	1,036	0.80p	SI Trade	09:01:56 - 29-May-25
Sell*	500	0.80p	SI Trade	09:01:56 - 29-May-25
Sell*	500	0.80p	SI Trade	09:01:56 - 29-May-25
Sell*	909	0.80p	SI Trade	09:01:56 - 29-May-25
Sell*	1,090	0.80p	SI Trade	09:01:56 - 29-May-25

See more Xtract trades

Xtract (XTR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	0.85	0.90	0.85	0.875	286,837
28th May 2025 (Wed)	0.825	0.90	0.85	0.85	1,727,287
27th May 2025 (Tue)	0.825	0.825	0.825	0.825	800,964
26th May 2025 (Mon)	0.85	0.85	0.85	0.85	0
23rd May 2025 (Fri)	0.825	0.825	0.825	0.825	617,235
22nd May 2025 (Thu)	0.875	0.875	0.825	0.825	82,193
21st May 2025 (Wed)	0.875	0.875	0.875	0.875	152,064
20th May 2025 (Tue)	0.875	0.875	0.875	0.875	89,482
19th May 2025 (Mon)	0.875	0.875	0.875	0.875	302,789
16th May 2025 (Fri)	0.875	0.875	0.875	0.875	918,621
15th May 2025 (Thu)	0.875	0.875	0.875	0.875	539,009
14th May 2025 (Wed)	0.875	0.875	0.875	0.875	698,557
13th May 2025 (Tue)	0.95	0.95	0.875	0.875	2,684,403
12th May 2025 (Mon)	0.95	0.95	0.95	0.95	807,828
9th May 2025 (Fri)	1.00	1.00	0.95	0.95	1,263,126
8th May 2025 (Thu)	1.00	1.00	1.00	1.00	749,825
7th May 2025 (Wed)	1.10	1.10	1.00	1.00	870,196
6th May 2025 (Tue)	1.05	1.10	1.00	1.10	2,870,150
5th May 2025 (Mon)	0.999	0.999	0.999	0.999	0
2nd May 2025 (Fri)	1.05	1.05	0.90	0.95	2,272,634
1st May 2025 (Thu)	1.00	1.00	1.00	1.00	941,651
30th Apr 2025 (Wed)	1.025	1.04	1.00	1.00	5,241,836

See more Xtract price history

Date	Source	Headline
Xtract (XTR) Regulatory News
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
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

See more Xtract regulatory news

FTSE 100 Latest

Value8,716.45

Change0.00