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
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
6th Jun 2025 (Fri) 0.90 0.90 0.875 0.875 770,588
5th Jun 2025 (Thu) 0.90 0.90 0.90 0.90 3,320
4th Jun 2025 (Wed) 0.875 0.90 0.875 0.90 606,109
3rd Jun 2025 (Tue) 0.90 0.90 0.875 0.875 116,756
2nd Jun 2025 (Mon) 0.90 0.90 0.90 0.90 106,792
30th May 2025 (Fri) 0.875 0.90 0.875 0.90 702,419
29th May 2025 (Thu) 0.85 0.90 0.85 0.875 286,837
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
FTSE 100 Latest
Value8,998.06
Change56.94