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 (XTR) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 0.70 0.70 0.70 0.70 338,304
28th Aug 2025 (Thu) 0.675 0.70 0.675 0.70 809,455
27th Aug 2025 (Wed) 0.675 0.675 0.675 0.675 356,070
26th Aug 2025 (Tue) 0.70 0.70 0.675 0.675 270,024
25th Aug 2025 (Mon) 0.70 0.70 0.70 0.70 0
22nd Aug 2025 (Fri) 0.70 0.70 0.70 0.70 237,386
21st Aug 2025 (Thu) 0.65 0.70 0.65 0.70 2,877,412
20th Aug 2025 (Wed) 0.65 0.65 0.65 0.65 1,788
19th Aug 2025 (Tue) 0.65 0.65 0.65 0.65 577,019
18th Aug 2025 (Mon) 0.70 0.70 0.65 0.65 698,417
15th Aug 2025 (Fri) 0.65 0.70 0.65 0.65 680,584
14th Aug 2025 (Thu) 0.65 0.65 0.65 0.65 848,482
13th Aug 2025 (Wed) 0.65 0.65 0.65 0.65 253,331
12th Aug 2025 (Tue) 0.65 0.65 0.65 0.65 299,306
11th Aug 2025 (Mon) 0.65 0.65 0.65 0.65 815,014
8th Aug 2025 (Fri) 0.65 0.65 0.65 0.65 535,816
7th Aug 2025 (Thu) 0.65 0.65 0.65 0.65 237,565
6th Aug 2025 (Wed) 0.65 0.65 0.65 0.65 323,673
5th Aug 2025 (Tue) 0.65 0.65 0.65 0.65 321,101
4th Aug 2025 (Mon) 0.65 0.65 0.65 0.65 520,016
1st Aug 2025 (Fri) 0.65 0.65 0.65 0.65 704,780
31st Jul 2025 (Thu) 0.65 0.65 0.65 0.65 635,581
30th Jul 2025 (Wed) 0.75 0.70 0.65 0.65 1,490,346
29th Jul 2025 (Tue) 0.725 0.75 0.725 0.75 562,965
28th Jul 2025 (Mon) 0.725 0.725 0.725 0.725 274,814
25th Jul 2025 (Fri) 0.725 0.725 0.675 0.725 2,564,828
24th Jul 2025 (Thu) 0.75 0.75 0.725 0.725 1,186,409
23rd Jul 2025 (Wed) 0.75 0.75 0.75 0.75 142,099
22nd Jul 2025 (Tue) 0.75 0.75 0.75 0.75 577,052
21st Jul 2025 (Mon) 0.75 0.75 0.75 0.75 1,023,262
18th Jul 2025 (Fri) 0.75 0.75 0.75 0.75 717,097
17th Jul 2025 (Thu) 0.75 0.75 0.75 0.75 2,293,541
16th Jul 2025 (Wed) 0.75 0.75 0.75 0.75 516,440
15th Jul 2025 (Tue) 0.75 0.75 0.75 0.75 506,258
14th Jul 2025 (Mon) 0.75 0.75 0.75 0.75 1,082,435
11th Jul 2025 (Fri) 0.75 0.75 0.75 0.75 30,062
10th Jul 2025 (Thu) 0.75 0.75 0.75 0.75 549,707
9th Jul 2025 (Wed) 0.75 0.75 0.75 0.75 51,423
8th Jul 2025 (Tue) 0.75 0.75 0.75 0.75 1,627,096
7th Jul 2025 (Mon) 0.775 0.775 0.75 0.75 1,429,012
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
FTSE 100 Latest
Value9,196.34
Change9.00