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
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
30th Jun 2025 (Mon) 0.825 0.825 0.825 0.825 416,518
27th Jun 2025 (Fri) 0.825 0.825 0.825 0.825 1,237,293
26th Jun 2025 (Thu) 0.85 0.785 0.785 0.785 1,714,695
25th Jun 2025 (Wed) 0.875 0.875 0.85 0.85 222,699
24th Jun 2025 (Tue) 0.90 0.835 0.835 0.875 1,147,705
23rd Jun 2025 (Mon) 0.90 0.80 0.80 0.80 154,777
20th Jun 2025 (Fri) 0.925 0.90 0.835 0.90 2,179,503
19th Jun 2025 (Thu) 0.925 0.925 0.925 0.925 108,566
18th Jun 2025 (Wed) 0.925 0.925 0.925 0.925 392,834
17th Jun 2025 (Tue) 0.85 1.10 0.785 0.925 11,185,256
16th Jun 2025 (Mon) 0.875 0.875 0.85 0.85 853,023
13th Jun 2025 (Fri) 0.875 0.875 0.79 0.875 1,035,703
12th Jun 2025 (Thu) 0.875 0.875 0.875 0.875 214,081
11th Jun 2025 (Wed) 0.875 0.875 0.875 0.875 941,951
10th Jun 2025 (Tue) 0.875 0.875 0.875 0.875 306,313
9th Jun 2025 (Mon) 0.875 0.875 0.875 0.875 123,271
FTSE 100 Latest
Value9,091.39
Change-9.38