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	1.00p on 08-05-2025 at 18:25:07
Change	0.00p 0%
Buy	1.10p
Sell	0.90p
Buy / Sell XTR Shares

Last Trade:	Buy 13,969.00 at 1.038p
Day's Volume:	749,825
Last Close:	1.00p
Open:	1.00p
ISIN:	GB00BYSX2795

Day's Range	1.00p - 1.00p
52wk Range:	0.50p - 1.20p
Market Capitalisation:	£9m
VWAP:	0.937801p
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*	13,969	1.038p	Ordinary	15:03:09 - 08-May-25
Buy*	21,043	1.05p	Ordinary	14:57:35 - 08-May-25
Sell*	82,460	0.9325p	Ordinary	14:43:33 - 08-May-25
Sell*	1,004	0.915p	Ordinary	13:12:39 - 08-May-25
Sell*	11,097	0.932p	Ordinary	10:36:26 - 08-May-25
Sell*	427,467	0.932p	Ordinary	08:35:31 - 08-May-25
Sell*	245	0.912p	Ordinary	08:31:07 - 08-May-25
Buy*	2,181	1.10p	SI Trade	08:17:11 - 08-May-25
Sell*	1,744	0.90p	SI Trade	16:00:46 - 07-May-25
Buy*	125	1.10p	SI Trade	16:00:46 - 07-May-25

See more Xtract trades

Xtract (XTR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Apr 2025 (Tue)	0.90	1.20	0.90	1.025	39,589,279
28th Apr 2025 (Mon)	0.80	0.80	0.80	0.80	2,355,257
25th Apr 2025 (Fri)	0.85	0.85	0.775	0.80	3,212,655
24th Apr 2025 (Thu)	0.925	0.925	0.85	0.85	2,126,805
23rd Apr 2025 (Wed)	0.925	0.925	0.925	0.925	755,836
22nd Apr 2025 (Tue)	0.80	0.84	0.84	0.84	2,844,652
21st Apr 2025 (Mon)	0.80	0.80	0.80	0.80	0
18th Apr 2025 (Fri)	0.80	0.80	0.80	0.80	0
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

See more Xtract price history

Date	Source	Headline
Xtract (XTR) Regulatory News
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
10th Oct 2024 3:45 pm	RNS	Zambia exploration licence collaboration agreement

See more Xtract regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72