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
31st Oct 2025 (Fri) 0.90 0.90 0.90 0.90 1,887,454
30th Oct 2025 (Thu) 0.85 0.90 0.85 0.90 1,317,383
29th Oct 2025 (Wed) 0.85 0.85 0.85 0.85 538,767
28th Oct 2025 (Tue) 0.925 0.925 0.825 0.85 2,280,939
27th Oct 2025 (Mon) 0.86 0.975 0.82 0.925 9,709,355
24th Oct 2025 (Fri) 0.80 0.875 0.80 0.875 4,386,660
23rd Oct 2025 (Thu) 0.80 0.80 0.80 0.80 1,306,296
22nd Oct 2025 (Wed) 0.825 0.825 0.80 0.80 539,890
21st Oct 2025 (Tue) 0.85 0.85 0.775 0.825 1,393,205
20th Oct 2025 (Mon) 0.85 0.88 0.88 0.88 2,257,113
17th Oct 2025 (Fri) 0.925 0.925 0.85 0.85 2,265,900
16th Oct 2025 (Thu) 0.95 0.925 0.89 0.925 2,127,722
15th Oct 2025 (Wed) 0.925 1.00 0.925 0.95 4,933,298
14th Oct 2025 (Tue) 0.825 0.89 0.89 0.89 2,131,794
13th Oct 2025 (Mon) 0.825 0.825 0.825 0.825 1,505,327
10th Oct 2025 (Fri) 0.825 0.825 0.825 0.825 256,039
9th Oct 2025 (Thu) 0.90 0.95 0.825 0.825 4,640,996
8th Oct 2025 (Wed) 0.825 0.92 0.85 0.89 5,412,806
7th Oct 2025 (Tue) 0.775 0.84 0.775 0.84 4,370,526
6th Oct 2025 (Mon) 0.80 0.875 0.775 0.775 930,248
3rd Oct 2025 (Fri) 0.80 0.80 0.80 0.80 439,813
2nd Oct 2025 (Thu) 0.80 0.80 0.80 0.80 2,178,414
1st Oct 2025 (Wed) 0.75 0.80 0.75 0.80 733,982
30th Sep 2025 (Tue) 0.875 0.92 0.75 0.75 1,636,037
29th Sep 2025 (Mon) 0.875 0.875 0.875 0.875 732,530
26th Sep 2025 (Fri) 0.90 0.965 0.965 0.965 1,210,216
25th Sep 2025 (Thu) 0.90 0.90 0.90 0.90 806,865
24th Sep 2025 (Wed) 0.90 0.90 0.88 0.90 843,717
23rd Sep 2025 (Tue) 0.90 0.90 0.90 0.90 1,864,842
22nd Sep 2025 (Mon) 0.90 0.81 0.81 0.81 1,227,875
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
FTSE 100 Latest
Value9,717.25
Change-42.81