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
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
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
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
FTSE 100 Latest
Value8,726.01
Change0.00