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
19th Sep 2025 (Fri) 0.90 0.90 0.90 0.90 91,610
18th Sep 2025 (Thu) 0.90 0.90 0.90 0.90 27,357
17th Sep 2025 (Wed) 0.90 0.90 0.90 0.90 137,514
16th Sep 2025 (Tue) 0.875 0.90 0.80 0.90 574,997
15th Sep 2025 (Mon) 0.90 0.90 0.875 0.875 811,800
12th Sep 2025 (Fri) 1.00 1.00 0.90 0.90 3,827,178
11th Sep 2025 (Thu) 1.00 1.00 0.90 1.00 873,766
10th Sep 2025 (Wed) 0.95 1.00 0.90 1.00 2,102,804
9th Sep 2025 (Tue) 0.75 0.90 0.84 0.90 4,915,635
8th Sep 2025 (Mon) 0.70 0.75 0.70 0.75 1,784,215
5th Sep 2025 (Fri) 0.70 0.70 0.70 0.70 121,595
4th Sep 2025 (Thu) 0.70 0.765 0.70 0.70 213,941
3rd Sep 2025 (Wed) 0.70 0.70 0.70 0.70 227,605
2nd Sep 2025 (Tue) 0.70 0.70 0.70 0.70 1,031,586
1st Sep 2025 (Mon) 0.70 0.63 0.63 0.63 211,179
29th Aug 2025 (Fri) 0.70 0.70 0.70 0.70 338,304
28th Aug 2025 (Thu) 0.675 0.70 0.675 0.70 809,455
27th Aug 2025 (Wed) 0.675 0.675 0.675 0.675 356,070
26th Aug 2025 (Tue) 0.70 0.70 0.675 0.675 270,024
25th Aug 2025 (Mon) 0.70 0.70 0.70 0.70 0
22nd Aug 2025 (Fri) 0.70 0.70 0.70 0.70 237,386
21st Aug 2025 (Thu) 0.65 0.70 0.65 0.70 2,877,412
20th Aug 2025 (Wed) 0.65 0.65 0.65 0.65 1,788
19th Aug 2025 (Tue) 0.65 0.65 0.65 0.65 577,019
18th Aug 2025 (Mon) 0.70 0.70 0.65 0.65 698,417
15th Aug 2025 (Fri) 0.65 0.70 0.65 0.65 680,584
14th Aug 2025 (Thu) 0.65 0.65 0.65 0.65 848,482
13th Aug 2025 (Wed) 0.65 0.65 0.65 0.65 253,331
12th Aug 2025 (Tue) 0.65 0.65 0.65 0.65 299,306
11th Aug 2025 (Mon) 0.65 0.65 0.65 0.65 815,014
8th Aug 2025 (Fri) 0.65 0.65 0.65 0.65 535,816
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
FTSE 100 Latest
Value9,216.67
Change-11.44