S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Xtract Resources Plc (XTR)
Xtract Resources Plc (XTR) Historical

XTR Xtract Resources Plc

1.00

-0.05 (-4.76%)

Last Updated: 02:03:49

Delayed by 15 minutes

XTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	1.05	0.00	0.00%	1.05	1.05	1.05	234,316
May 02 2024	1.05	0.05	5.00%	1.05	1.05	1.05	2,107,044
May 01 2024	1.00	0.00	0.00%	1.00	1.05	0.95	1,784,935
Apr 30 2024	1.00	0.00	0.00%	1.00	1.00	0.985	223,987
Apr 29 2024	1.00	0.00	0.00%	1.00	1.00	0.985	1,534,144
Apr 26 2024	1.00	0.00	0.00%	1.00	1.00	0.985	671,084
Apr 25 2024	1.00	0.00	0.00%	1.00	1.00	0.985	130,712
Apr 24 2024	1.00	0.00	0.00%	1.00	1.00	0.985	126,651
Apr 23 2024	1.00	-0.025	-2.44%	1.025	1.025	1.00	404,486
Apr 22 2024	1.025	0.00	0.00%	1.025	1.025	1.01	779,866
Apr 19 2024	1.025	0.00	0.00%	1.025	1.025	1.01	645,451
Apr 18 2024	1.025	0.00	0.00%	1.025	1.025	1.01	470,911
Apr 17 2024	1.025	0.00	0.00%	1.025	1.025	1.01	996,992
Apr 16 2024	1.025	0.00	0.00%	1.025	1.025	1.01	144,812
Apr 15 2024	1.025	0.00	0.00%	1.025	1.025	1.01	578,508
Apr 12 2024	1.025	0.05	5.13%	0.975	1.025	0.975	548,570
Apr 11 2024	0.975	0.00	0.00%	0.975	0.975	0.975	2,189,007
Apr 10 2024	0.975	-0.025	-2.50%	1.025	1.025	0.975	1,103,026
Apr 09 2024	1.00	0.03	3.09%	1.10	1.10	1.00	465,661
Apr 08 2024	0.97	-0.035	-3.48%	1.075	1.10	0.97	4,869,456
Apr 05 2024	1.005	-0.10	-8.64%	1.10	1.10	1.005	808,600
Apr 04 2024	1.10	0.10	10.00%	1.025	1.15	1.025	6,092,054
Apr 03 2024	1.00	0.175	21.21%	0.825	1.10	0.775	15,035,532
Apr 02 2024	0.825	-0.025	-2.94%	0.85	0.85	0.825	3,545,775
Mar 28 2024	0.85	0.00	0.00%	0.85	0.85	0.85	987,503
Mar 27 2024	0.85	-0.05	-5.56%	0.90	0.90	0.85	1,404,438
Mar 26 2024	0.90	-0.025	-2.70%	0.925	0.925	0.875	753,865
Mar 25 2024	0.925	0.00	0.00%	0.925	0.925	0.925	1,996,728
Mar 22 2024	0.925	0.00	0.00%	0.925	0.925	0.925	2,166,638
Mar 21 2024	0.925	0.00	0.00%	0.925	0.925	0.925	450,908
Mar 20 2024	0.925	0.00	0.00%	0.925	0.925	0.925	316,122
Mar 19 2024	0.925	0.00	0.00%	0.925	0.925	0.925	497,955
Mar 18 2024	0.925	0.00	0.00%	0.925	0.925	0.925	222,290
Mar 15 2024	0.925	0.00	0.00%	0.925	0.925	0.925	826,694
Mar 14 2024	0.925	0.00	0.00%	0.925	0.925	0.925	662,461
Mar 13 2024	0.925	0.00	0.00%	0.925	0.925	0.925	666,765
Mar 12 2024	0.925	-0.025	-2.63%	0.95	0.95	0.925	5,074,796
Mar 11 2024	0.95	0.00	0.00%	0.95	0.95	0.95	373,918
Mar 08 2024	0.95	-0.025	-2.56%	0.975	1.015	0.95	1,944,996
Mar 07 2024	0.975	-0.025	-2.50%	0.975	0.975	0.975	669,459
Mar 06 2024	1.00	-0.05	-4.76%	1.05	1.05	0.95	4,077,199
Mar 05 2024	1.05	0.00	0.00%	1.05	1.05	1.02	494,805
Mar 04 2024	1.05	0.00	0.00%	1.05	1.05	1.035	1,111,717
Mar 01 2024	1.05	-0.03	-2.33%	1.075	1.075	1.05	1,464,076
Feb 29 2024	1.075	0.02	2.38%	1.05	1.20	1.05	4,146,075
Feb 28 2024	1.05	0.00	0.00%	1.05	1.05	1.05	908,889
Feb 27 2024	1.05	0.00	0.00%	1.05	1.05	1.05	1,022,797
Feb 26 2024	1.05	0.00	0.00%	1.05	1.05	1.05	152,212
Feb 23 2024	1.05	0.05	5.00%	1.05	1.05	1.05	239,061
Feb 22 2024	1.00	-0.05	-4.76%	1.05	1.05	1.00	1,085,134
Feb 21 2024	1.05	-0.16	-13.22%	1.10	1.10	1.05	1,129,303
Feb 20 2024	1.21	0.21	21.00%	1.00	1.21	1.00	6,554,163
Feb 19 2024	1.00	0.00	0.00%	1.00	1.00	1.00	17,457
Feb 16 2024	1.00	0.00	0.00%	1.00	1.00	1.00	370,739
Feb 15 2024	1.00	0.00	0.00%	1.00	1.00	0.95	3,027,352
Feb 14 2024	1.00	0.00	0.00%	1.00	1.00	1.00	1,278,805
Feb 13 2024	1.00	0.05	5.26%	0.95	1.05	0.95	947,182
Feb 12 2024	0.95	-0.10	-9.52%	1.05	1.05	0.95	1,439,832
Feb 09 2024	1.05	-0.08	-6.67%	1.125	1.125	1.05	1,419,341
Feb 08 2024	1.125	0.08	7.14%	1.05	1.125	1.05	1,598,808
Feb 07 2024	1.05	0.00	0.00%	1.05	1.05	1.05	46,406

Xtract Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions