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 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
6th Mar 2025 (Thu) 0.55 0.55 0.55 0.55 581,771
5th Mar 2025 (Wed) 0.50 0.50 0.50 0.50 957,027
4th Mar 2025 (Tue) 0.50 0.50 0.50 0.50 11,061
3rd Mar 2025 (Mon) 0.55 0.55 0.50 0.50 273,140
28th Feb 2025 (Fri) 0.55 0.55 0.55 0.55 2,105,325
27th Feb 2025 (Thu) 0.525 0.55 0.525 0.55 2,024,983
26th Feb 2025 (Wed) 0.55 0.55 0.525 0.525 2,664,300
25th Feb 2025 (Tue) 0.55 0.55 0.55 0.55 2,431,836
24th Feb 2025 (Mon) 0.50 0.55 0.50 0.55 4,863,212
21st Feb 2025 (Fri) 0.50 0.50 0.50 0.50 243,710
20th Feb 2025 (Thu) 0.50 0.50 0.50 0.50 43,619
19th Feb 2025 (Wed) 0.50 0.50 0.50 0.50 124,019
18th Feb 2025 (Tue) 0.50 0.50 0.50 0.50 1,855,531
17th Feb 2025 (Mon) 0.50 0.50 0.50 0.50 331,793
14th Feb 2025 (Fri) 0.55 0.55 0.50 0.50 2,691,654
13th Feb 2025 (Thu) 0.55 0.602 0.602 0.602 783,602
12th Feb 2025 (Wed) 0.55 0.55 0.55 0.55 126,761
11th Feb 2025 (Tue) 0.55 0.55 0.55 0.55 442,652
10th Feb 2025 (Mon) 0.55 0.55 0.55 0.55 366,839
7th Feb 2025 (Fri) 0.55 0.602 0.602 0.602 501,325
6th Feb 2025 (Thu) 0.55 0.55 0.55 0.55 292,377
5th Feb 2025 (Wed) 0.55 0.55 0.55 0.55 442,025
4th Feb 2025 (Tue) 0.50 0.55 0.50 0.55 1,196,020
3rd Feb 2025 (Mon) 0.50 0.50 0.50 0.50 308,223
31st Jan 2025 (Fri) 0.50 0.50 0.50 0.50 1,385,247
FTSE 100 Latest
Value8,554.93
Change-103.92