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
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
28th Mar 2025 (Fri) 1.05 1.05 0.95 0.95 2,302,983
27th Mar 2025 (Thu) 1.075 1.075 1.05 1.05 1,073,303
26th Mar 2025 (Wed) 1.075 1.075 1.075 1.075 1,182,301
25th Mar 2025 (Tue) 1.10 1.10 1.075 1.075 1,321,130
24th Mar 2025 (Mon) 1.00 1.15 1.00 1.10 2,931,372
21st Mar 2025 (Fri) 1.00 1.00 1.00 1.00 1,665,768
20th Mar 2025 (Thu) 1.00 1.00 1.00 1.00 1,545,167
19th Mar 2025 (Wed) 1.05 1.12 1.12 1.12 2,638,539
18th Mar 2025 (Tue) 1.125 1.12 1.05 1.12 5,370,915
17th Mar 2025 (Mon) 0.90 1.125 0.90 1.125 13,083,482
14th Mar 2025 (Fri) 0.75 0.95 0.75 0.90 10,335,058
13th Mar 2025 (Thu) 0.55 0.70 0.70 0.70 9,037,003
12th Mar 2025 (Wed) 0.55 0.55 0.55 0.55 554,598
11th Mar 2025 (Tue) 0.55 0.55 0.55 0.55 562,878
10th Mar 2025 (Mon) 0.55 0.55 0.55 0.55 1,046,326
7th Mar 2025 (Fri) 0.55 0.55 0.55 0.55 368,474
FTSE 100 Latest
Value8,597.42
Change1.07