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
5th Dec 2025 (Fri) 0.575 0.575 0.575 0.575 2,552,594
4th Dec 2025 (Thu) 0.60 0.60 0.575 0.575 14,580,438
3rd Dec 2025 (Wed) 0.60 0.60 0.60 0.60 5,804,771
2nd Dec 2025 (Tue) 0.59 0.60 0.59 0.60 3,647,322
1st Dec 2025 (Mon) 0.575 0.60 0.575 0.60 1,860,567
28th Nov 2025 (Fri) 0.575 0.575 0.575 0.575 495,629
27th Nov 2025 (Thu) 0.575 0.575 0.575 0.575 1,614,539
26th Nov 2025 (Wed) 0.575 0.575 0.575 0.575 797,706
25th Nov 2025 (Tue) 0.575 0.575 0.575 0.575 4,101,313
24th Nov 2025 (Mon) 0.575 0.575 0.575 0.575 3,578,006
21st Nov 2025 (Fri) 0.575 0.575 0.575 0.575 192,913
20th Nov 2025 (Thu) 0.55 0.575 0.55 0.575 9,581,473
19th Nov 2025 (Wed) 0.575 0.575 0.55 0.55 2,054,117
18th Nov 2025 (Tue) 0.60 0.60 0.575 0.575 4,912,045
17th Nov 2025 (Mon) 0.60 0.60 0.60 0.60 12,655,813
14th Nov 2025 (Fri) 0.60 0.60 0.575 0.60 21,949,463
13th Nov 2025 (Thu) 0.70 0.70 0.575 0.60 16,667,943
12th Nov 2025 (Wed) 0.70 0.70 0.675 0.70 2,042,764
11th Nov 2025 (Tue) 0.725 0.75 0.70 0.70 4,127,530
10th Nov 2025 (Mon) 0.80 0.80 0.75 0.75 3,493,353
7th Nov 2025 (Fri) 0.80 0.80 0.80 0.80 2,275
6th Nov 2025 (Thu) 0.80 0.80 0.80 0.80 386,993
5th Nov 2025 (Wed) 0.80 0.80 0.80 0.80 2,650,096
4th Nov 2025 (Tue) 0.90 0.90 0.775 0.80 5,416,177
3rd Nov 2025 (Mon) 0.90 0.90 0.90 0.90 804,594
31st Oct 2025 (Fri) 0.90 0.90 0.90 0.90 1,887,454
30th Oct 2025 (Thu) 0.85 0.90 0.85 0.90 1,317,383
29th Oct 2025 (Wed) 0.85 0.85 0.85 0.85 538,767
28th Oct 2025 (Tue) 0.925 0.925 0.825 0.85 2,280,939
27th Oct 2025 (Mon) 0.86 0.975 0.82 0.925 9,709,355
24th Oct 2025 (Fri) 0.80 0.875 0.80 0.875 4,386,660
23rd Oct 2025 (Thu) 0.80 0.80 0.80 0.80 1,306,296
22nd Oct 2025 (Wed) 0.825 0.825 0.80 0.80 539,890
21st Oct 2025 (Tue) 0.85 0.85 0.775 0.825 1,393,205
20th Oct 2025 (Mon) 0.85 0.88 0.88 0.88 2,257,113
17th Oct 2025 (Fri) 0.925 0.925 0.85 0.85 2,265,900
16th Oct 2025 (Thu) 0.95 0.925 0.89 0.925 2,127,722
15th Oct 2025 (Wed) 0.925 1.00 0.925 0.95 4,933,298
14th Oct 2025 (Tue) 0.825 0.89 0.89 0.89 2,131,794
13th Oct 2025 (Mon) 0.825 0.825 0.825 0.825 1,505,327
10th Oct 2025 (Fri) 0.825 0.825 0.825 0.825 256,039
9th Oct 2025 (Thu) 0.90 0.95 0.825 0.825 4,640,996
8th Oct 2025 (Wed) 0.825 0.92 0.85 0.89 5,412,806
7th Oct 2025 (Tue) 0.775 0.84 0.775 0.84 4,370,526
6th Oct 2025 (Mon) 0.80 0.875 0.775 0.775 930,248
FTSE 100 Latest
Value9,667.01
Change-43.86