Dark

XTR
XTRACT RESOURCES PLC
stock LSE

Inactive

Aug 2, 2024

0.7500GBX-16.667%(-0.1500)1,274,156

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.90000	0.90000	0.75000	0.75000	-16.667%	1,274,156	0.000%
2024-08-01	0.80000	0.90000	0.80000	0.90000	+12.500%	3,400,757	-16.667%
2024-07-31	0.80000	0.80000	0.80000	0.80000	0.000%	253,984	-6.250%
2024-07-30	0.80000	0.80000	0.80000	0.80000	0.000%	150,250	-6.250%
2024-07-29	0.80000	0.80000	0.80000	0.80000	0.000%	440,143	-6.250%
2024-07-26	0.80000	0.80000	0.80000	0.80000	0.000%	105,542	-6.250%
2024-07-25	0.80000	0.81000	0.80000	0.80000	-1.235%	103,293	-6.250%
2024-07-24	0.80000	0.81000	0.81000	0.81000	+1.250%	264,756	-7.407%
2024-07-23	0.85000	0.85000	0.80000	0.80000	-5.882%	250,200	-6.250%
2024-07-22	0.90000	0.90000	0.85000	0.85000	-5.556%	1,711,096	-11.765%
2024-07-19	0.90000	0.90000	0.90000	0.90000	0.000%	267,499	-16.667%
2024-07-18	0.90000	0.90000	0.90000	0.90000	0.000%	207,087	-16.667%
2024-07-17	0.90000	0.90000	0.90000	0.90000	-9.091%	212,836	-16.667%
2024-07-16	0.90000	0.99000	0.99000	0.99000	+10.000%	40,000	-24.242%
2024-07-15	0.90000	0.90000	0.90000	0.90000	0.000%	637,013	-16.667%
2024-07-10	0.90000	0.90000	0.90000	0.90000	0.000%	212,474	-16.667%
2024-07-09	0.85000	0.90000	0.85000	0.90000	+5.882%	2,501,721	-16.667%
2024-07-08	0.90000	0.90000	0.85000	0.85000	-5.556%	670,237	-11.765%
2024-07-05	0.90000	0.90000	0.90000	0.90000	0.000%	610,366	-16.667%
2024-07-04	0.90000	0.90000	0.90000	0.90000	0.000%	35,794	-16.667%
2024-07-03	0.90000	0.90000	0.90000	0.90000	0.000%	425,901	-16.667%
2024-07-02	0.90000	0.90000	0.88000	0.90000	0.000%	1,435,939	-16.667%
2024-07-01	0.95000	0.95000	0.90000	0.90000	-5.263%	141,198	-16.667%
2024-06-28	0.95000	0.95000	0.95000	0.95000	0.000%	274,483	-21.053%
2024-06-27	0.88000	0.95000	0.88000	0.95000	+7.955%	712,756	-21.053%
2024-06-26	0.88000	0.88000	0.88000	0.88000	0.000%	5,169	-14.773%
2024-06-25	0.90000	0.90000	0.85000	0.88000	-2.222%	2,255,220	-14.773%
2024-06-24	0.85000	0.90000	0.85000	0.90000	+5.882%	217,410	-16.667%
2024-06-21	0.80000	0.85000	0.80000	0.85000	+6.250%	1,241,650	-11.765%
2024-06-20	0.90000	0.90000	0.78000	0.80000	-11.111%	4,281,016	-6.250%
2024-06-19	0.90000	0.90000	0.90000	0.90000	0.000%	1,514,411	-16.667%
2024-06-18	0.90000	0.90000	0.85000	0.90000	-11.765%	498,413	-16.667%
2024-06-17	1.02000	1.02000	1.02000	1.02000	0.000%	204,288	-26.471%
2024-06-14	1.02000	1.02000	1.02000	1.02000	0.000%	565,480	-26.471%
2024-06-13	1.02000	1.02000	1.02000	1.02000	0.000%	128,204	-26.471%
2024-06-12	1.02000	1.02000	1.00000	1.02000	0.000%	104,905	-26.471%
2024-06-11	1.02000	1.02000	1.02000	1.02000	0.000%	31,409	-26.471%
2024-06-10	1.02000	1.02000	1.02000	1.02000	0.000%	526,032	-26.471%
2024-06-07	1.02000	1.02000	1.02000	1.02000	0.000%	518,284	-26.471%
2024-06-06	1.02000	1.02000	1.02000	1.02000	+7.368%	219,480	-26.471%
2024-06-05	1.02000	0.95000	0.95000	0.95000	-6.863%	603,173	-21.053%
2024-06-04	0.95000	1.02000	0.88000	1.02000	+7.368%	632,462	-26.471%
2024-06-03	0.95000	0.95000	0.90000	0.95000	0.000%	2,138,939	-21.053%
2024-05-31	0.95000	0.95000	0.95000	0.95000	0.000%	1,041,007	-21.053%
2024-05-30	1.00000	1.00000	0.95000	0.95000	-5.000%	526,000	-21.053%
2024-05-29	1.00000	1.00000	1.00000	1.00000	0.000%	213,285	-25.000%
2024-05-28	1.00000	1.00000	1.00000	1.00000	0.000%	22,724	-25.000%
2024-05-24	1.00000	1.00000	1.00000	1.00000	0.000%	67,056	-25.000%
2024-05-23	1.00000	1.00000	1.00000	1.00000	0.000%	1,215,731	-25.000%
2024-05-22	1.00000	1.00000	1.00000	1.00000	0.000%	842,325	-25.000%
2024-05-21	1.00000	1.00000	0.90000	1.00000	0.000%	168,797	-25.000%
2024-05-20	1.00000	1.00000	1.00000	1.00000	0.000%	135,931	-25.000%
2024-05-17	1.00000	1.00000	1.00000	1.00000	0.000%	362,716	-25.000%
2024-05-16	1.00000	1.10000	1.00000	1.00000	-9.091%	148,699	-25.000%
2024-05-15	1.00000	1.10000	1.10000	1.10000	+10.000%	775,256	-31.818%
2024-05-14	1.00000	1.00000	1.00000	1.00000	0.000%	142,503	-25.000%
2024-05-13	1.00000	1.00000	1.00000	1.00000	0.000%	359,647	-25.000%
2024-05-10	1.00000	1.00000	1.00000	1.00000	0.000%	524,205	-25.000%
2024-05-09	1.00000	1.00000	1.00000	1.00000	0.000%	126,215	-25.000%
2024-05-08	1.00000	1.00000	1.00000	1.00000	0.000%	523,865	-25.000%
2024-05-07	1.05000	1.05000	1.00000	1.00000	-4.762%	251,675	-25.000%
2024-05-02	1.05000	1.05000	1.05000	1.05000	+5.000%	2,107,044	-28.571%
2024-05-01	1.00000	1.00000	0.96000	1.00000	+10,710.811%	1,784,935	-25.000%
2024-03-22	0.00925	0.00925	0.00925	0.00925	0.000%	2,166,638	+8,008.108%
2024-03-21	0.00925	0.00925	0.00925	0.00925	0.000%	450,908	+8,008.108%
2024-03-20	0.00925	0.00925	0.00925	0.00925	0.000%	316,122	+8,008.108%
2024-03-19	0.00925	0.00925	0.00925	0.00925	0.000%	497,955	+8,008.108%
2024-03-18	0.00925	0.00925	0.00882	0.00925	0.000%	222,290	+8,008.108%
2024-03-15	0.00925	0.00925	0.00925	0.00925	0.000%	826,694	+8,008.108%
2024-03-14	0.00925	0.00925	0.00925	0.00925	0.000%	662,461	+8,008.108%
2024-03-13	0.00925	0.00925	0.00925	0.00925	0.000%	666,765	+8,008.108%
2024-03-12	0.00950	0.00950	0.00925	0.00925	-2.632%	1,674,796	+8,008.108%
2024-03-11	0.00950	0.00950	0.00950	0.00950	0.000%	373,918	+7,794.737%
2024-03-08	0.00980	0.00980	0.00950	0.00950	-2.564%	1,944,996	+7,794.737%
2024-03-07	0.00975	0.00975	0.00975	0.00975	-2.500%	669,459	+7,592.308%
2024-03-06	0.01050	0.01000	0.01000	0.01000	-4.762%	1,985,053	+7,400.000%
2024-03-05	0.01050	0.01050	0.01050	0.01050	0.000%	494,805	+7,042.857%
2024-03-04	0.01050	0.01050	0.01050	0.01050	0.000%	1,111,717	+7,042.857%
2024-03-01	0.01075	0.01075	0.01050	0.01050	-2.326%	1,464,076	+7,042.857%
2024-02-29	0.01050	0.01200	0.01020	0.01075	+2.381%	3,968,707	+6,876.744%
2024-02-28	0.01050	0.01050	0.01020	0.01050	0.000%	908,889	+7,042.857%
2024-02-27	0.01050	0.01050	0.01050	0.01050	0.000%	1,022,797	+7,042.857%
2024-02-26	0.01050	0.01050	0.01050	0.01050	0.000%	152,212	+7,042.857%
2024-02-23	0.01050	0.01050	0.01050	0.01050	+5.000%	239,061	+7,042.857%
2024-02-22	0.01050	0.01050	0.01000	0.01000	-4.762%	1,085,134	+7,400.000%
2024-02-21	0.01100	0.01100	0.01050	0.01050	-13.223%	1,129,303	+7,042.857%
2024-02-20	0.01000	0.01210	0.01210	0.01210	+21.000%	6,554,163	+6,098.347%
2024-02-19	0.01000	0.01000	0.01000	0.01000	0.000%	17,457	+7,400.000%
2024-02-16	0.01000	0.01000	0.01000	0.01000	0.000%	370,739	+7,400.000%
2024-02-15	0.01000	0.01000	0.00950	0.01000	0.000%	3,027,352	+7,400.000%
2024-02-14	0.01000	0.01000	0.01000	0.01000	0.000%	1,278,805	+7,400.000%
2024-02-13	0.00950	0.01050	0.00950	0.01000	+5.263%	947,182	+7,400.000%
2024-02-12	0.01050	0.01050	0.00950	0.00950	-9.524%	1,439,832	+7,794.737%
2024-02-09	0.01125	0.01125	0.01050	0.01050	-6.667%	1,419,341	+7,042.857%
2024-02-08	0.01050	0.01125	0.01050	0.01125	+7.143%	1,598,808	+6,566.667%
2024-02-07	0.01050	0.01050	0.01050	0.01050	0.000%	46,406	+7,042.857%
2024-02-06	0.01050	0.01075	0.01050	0.01050	-2.326%	585,301	+7,042.857%
2024-02-05	0.01050	0.01075	0.01050	0.01075	+2.381%	615,905	+6,876.744%
2024-02-02	0.01050	0.01050	0.01050	0.01050	0.000%	815,476	+7,042.857%
2024-02-01	0.01050	0.01050	0.01050	0.01050	0.000%	588,565	+7,042.857%
2024-01-31	0.01000	0.01100	0.00926	0.01050	+5.000%	1,547,431	+7,042.857%
2024-01-30	0.01075	0.01075	0.01000	0.01000	-6.977%	338,713	+7,400.000%
2024-01-29	0.01050	0.01075	0.00975	0.01075	+2.381%	1,787,128	+6,876.744%
2024-01-26	0.01000	0.01050	0.01000	0.01050	0.000%	1,092,200	+7,042.857%
2024-01-25	0.01150	0.01150	0.01050	0.01050	-8.696%	2,226,939	+7,042.857%
2024-01-24	0.01075	0.01475	0.01075	0.01150	+4.545%	8,358,693	+6,421.739%
2024-01-23	0.01125	0.01125	0.01075	0.01100	-2.222%	705,935	+6,718.182%
2024-01-22	0.01125	0.01125	0.01100	0.01125	+2.273%	150,991	+6,566.667%
2024-01-19	0.01125	0.01125	0.01100	0.01100	-2.222%	441,330	+6,718.182%
2024-01-18	0.01125	0.01125	0.01125	0.01125	0.000%	429,424	+6,566.667%
2024-01-17	0.01180	0.01180	0.01125	0.01125	-4.255%	1,024,022	+6,566.667%
2024-01-16	0.01225	0.01225	0.01175	0.01175	-0.424%	1,172,519	+6,282.979%
2024-01-15	0.01175	0.01180	0.01180	0.01180	+0.426%	899,159	+6,255.932%
2024-01-12	0.01225	0.01225	0.01175	0.01175	-4.082%	1,092,317	+6,282.979%
2024-01-11	0.01200	0.01250	0.01210	0.01225	+2.083%	1,790,622	+6,022.449%
2024-01-10	0.01200	0.01200	0.01200	0.01200	0.000%	66,286	+6,150.000%
2024-01-09	0.01200	0.01200	0.01150	0.01200	+2.128%	392,180	+6,150.000%
2024-01-08	0.01200	0.01250	0.01175	0.01175	-6.000%	908,757	+6,282.979%
2024-01-05	0.01150	0.01350	0.01150	0.01250	+8.696%	1,065,719	+5,900.000%
2024-01-04	0.01025	0.01150	0.01025	0.01150	+15.000%	4,158,702	+6,421.739%
2024-01-03	0.00975	0.01000	0.01000	0.01000	+2.564%	2,058,887	+7,400.000%
2024-01-02	0.00975	0.00975	0.00975	0.00975	0.000%	355,031	+7,592.308%
2023-12-29	0.00975	0.00975	0.00975	0.00975	0.000%	410,984	+7,592.308%
2023-12-28	0.00975	0.00975	0.00975	0.00975	0.000%	1,522,403	+7,592.308%
2023-12-27	0.00975	0.00975	0.00975	0.00975	0.000%	634,658	+7,592.308%
2023-12-22	0.00975	0.00975	0.00975	0.00975	0.000%	68,729	+7,592.308%
2023-12-21	0.00975	0.00975	0.00975	0.00975	0.000%	430,875	+7,592.308%
2023-12-20	0.00975	0.00975	0.00975	0.00975	0.000%	437,778	+7,592.308%
2023-12-19	0.00975	0.00975	0.00975	0.00975	-2.500%	74,640	+7,592.308%
2023-12-18	0.00975	0.01000	0.01000	0.01000	+2.564%	627,282	+7,400.000%
2023-12-15	0.00975	0.00975	0.00960	0.00975	0.000%	461,716	+7,592.308%
2023-12-14	0.00975	0.00975	0.00960	0.00975	0.000%	317,713	+7,592.308%
2023-12-13	0.01000	0.01000	0.00932	0.00975	-2.500%	2,322,813	+7,592.308%
2023-12-12	0.01025	0.01000	0.00932	0.01000	0.000%	529,932	+7,400.000%
2023-12-11	0.01000	0.01000	0.00975	0.01000	0.000%	1,944,024	+7,400.000%
2023-12-08	0.01000	0.01000	0.01000	0.01000	0.000%	136,135	+7,400.000%
2023-12-07	0.00975	0.01000	0.00975	0.01000	+2.564%	383,401	+7,400.000%
2023-12-06	0.00975	0.00975	0.00960	0.00975	0.000%	947,155	+7,592.308%
2023-12-05	0.00975	0.00975	0.00975	0.00975	0.000%	604,872	+7,592.308%
2023-12-04	0.01025	0.01025	0.00975	0.00975	-4.878%	733,257	+7,592.308%
2023-12-01	0.01025	0.01025	0.01025	0.01025	0.000%	536,250	+7,217.073%
2023-11-30	0.01050	0.01050	0.01025	0.01025	-2.381%	1,426,230	+7,217.073%
2023-11-29	0.01050	0.01050	0.01050	0.01050	0.000%	1,146,348	+7,042.857%
2023-11-28	0.01075	0.01075	0.01050	0.01050	-2.326%	500,408	+7,042.857%
2023-11-27	0.01075	0.01075	0.01050	0.01075	0.000%	1,561,503	+6,876.744%
2023-11-24	0.01000	0.01075	0.01000	0.01075	+7.500%	1,518,030	+6,876.744%
2023-11-23	0.00975	0.01000	0.00975	0.01000	+2.564%	1,848,910	+7,400.000%
2023-11-22	0.01000	0.01000	0.00975	0.00975	-2.500%	483,164	+7,592.308%
2023-11-21	0.00975	0.01025	0.00975	0.01000	+2.564%	1,390,756	+7,400.000%
2023-11-20	0.01000	0.01000	0.00975	0.00975	-2.500%	1,861,504	+7,592.308%
2023-11-17	0.01000	0.01000	0.01000	0.01000	0.000%	676,898	+7,400.000%
2023-11-16	0.01025	0.01025	0.01000	0.01000	-2.439%	147,929	+7,400.000%
2023-11-15	0.01050	0.01025	0.00950	0.01025	-2.381%	6,494,331	+7,217.073%
2023-11-14	0.01050	0.01050	0.01050	0.01050	0.000%	1,147,358	+7,042.857%
2023-11-13	0.01050	0.01050	0.01050	0.01050	0.000%	108,221	+7,042.857%
2023-11-10	0.01050	0.01050	0.01050	0.01050	0.000%	155,009	+7,042.857%
2023-11-09	0.01075	0.01075	0.01050	0.01050	-2.326%	188,309	+7,042.857%
2023-11-08	0.01075	0.01075	0.01075	0.01075	0.000%	214,058	+6,876.744%
2023-11-07	0.01100	0.01100	0.01075	0.01075	-2.273%	382,814	+6,876.744%
2023-11-06	0.01150	0.01250	0.01100	0.01100	-4.348%	1,093,082	+6,718.182%
2023-11-03	0.01200	0.01200	0.01150	0.01150	-4.167%	448,607	+6,421.739%
2023-11-02	0.01250	0.01250	0.01200	0.01200	-4.000%	108,663	+6,150.000%
2023-11-01	0.01250	0.01250	0.01250	0.01250	0.000%	37,845	+5,900.000%
2023-10-31	0.01250	0.01250	0.01250	0.01250	0.000%	210,470	+5,900.000%
2023-10-30	0.01300	0.01300	0.01250	0.01250	-3.846%	594,210	+5,900.000%
2023-10-27	0.01325	0.01325	0.01300	0.01300	-1.887%	655,419	+5,669.231%
2023-10-26	0.01300	0.01325	0.01300	0.01325	+1.923%	920,834	+5,560.377%
2023-10-25	0.01300	0.01350	0.01300	0.01300	0.000%	979,430	+5,669.231%
2023-10-24	0.01250	0.01300	0.01200	0.01300	+4.000%	1,382,747	+5,669.231%
2023-10-23	0.01100	0.01250	0.01100	0.01250	+13.636%	1,670,903	+5,900.000%
2023-10-20	0.01100	0.01100	0.01100	0.01100	0.000%	397,940	+6,718.182%
2023-10-19	0.01100	0.01100	0.01100	0.01100	0.000%	251,180	+6,718.182%
2023-10-18	0.01150	0.01150	0.01100	0.01100	-4.348%	671,732	+6,718.182%
2023-10-17	0.01100	0.01150	0.01100	0.01150	+4.545%	814,335	+6,421.739%
2023-10-16	0.01125	0.01125	0.01100	0.01100	-2.222%	741,882	+6,718.182%
2023-10-13	0.01125	0.01125	0.01125	0.01125	0.000%	80,549	+6,566.667%
2023-10-12	0.01125	0.01125	0.01125	0.01125	0.000%	342,854	+6,566.667%
2023-10-11	0.01050	0.01125	0.01050	0.01125	+7.143%	919,336	+6,566.667%
2023-10-10	0.01150	0.01150	0.01050	0.01050	-8.696%	2,603,387	+7,042.857%
2023-10-09	0.01150	0.01150	0.01150	0.01150	0.000%	572,206	+6,421.739%
2023-10-06	0.01150	0.01150	0.01150	0.01150	0.000%	898,096	+6,421.739%
2023-10-05	0.01150	0.01150	0.01150	0.01150	-4.167%	115,848	+6,421.739%
2023-10-04	0.01200	0.01200	0.01200	0.01200	0.000%	727,068	+6,150.000%
2023-10-03	0.01225	0.01275	0.01150	0.01200	-2.041%	2,968,856	+6,150.000%
2023-10-02	0.01325	0.01325	0.01225	0.01225	-7.547%	1,638,550	+6,022.449%
2023-09-29	0.01350	0.01350	0.01250	0.01325	-1.852%	2,277,527	+5,560.377%
2023-09-28	0.01350	0.01350	0.01350	0.01350	0.000%	51,797	+5,455.556%
2023-09-27	0.01350	0.01350	0.01350	0.01350	0.000%	401,366	+5,455.556%
2023-09-26	0.01350	0.01350	0.01350	0.01350	0.000%	449,954	+5,455.556%
2023-09-25	0.01350	0.01350	0.01350	0.01350	0.000%	375,472	+5,455.556%
2023-09-22	0.01350	0.01350	0.01350	0.01350	0.000%	110,591	+5,455.556%
2023-09-21	0.01350	0.01350	0.01350	0.01350	0.000%	226,643	+5,455.556%
2023-09-20	0.01350	0.01350	0.01350	0.01350	0.000%	264,166	+5,455.556%
2023-09-19	0.01350	0.01400	0.01350	0.01350	0.000%	725,369	+5,455.556%
2023-09-18	0.01350	0.01350	0.01350	0.01350	0.000%	70,665	+5,455.556%
2023-09-15	0.01350	0.01350	0.01350	0.01350	0.000%	1,140,272	+5,455.556%
2023-09-14	0.01350	0.01350	0.01350	0.01350	0.000%	804,244	+5,455.556%
2023-09-13	0.01350	0.01350	0.01350	0.01350	0.000%	906,413	+5,455.556%
2023-09-12	0.01350	0.01350	0.01350	0.01350	0.000%	313,392	+5,455.556%
2023-09-11	0.01350	0.01350	0.01350	0.01350	0.000%	874,983	+5,455.556%
2023-09-08	0.01350	0.01350	0.01350	0.01350	0.000%	250,504	+5,455.556%
2023-09-07	0.01350	0.01350	0.01350	0.01350	0.000%	157,166	+5,455.556%
2023-09-06	0.01350	0.01350	0.01350	0.01350	0.000%	1,584,483	+5,455.556%
2023-09-05	0.01400	0.01400	0.01350	0.01350	-3.571%	618,030	+5,455.556%
2023-09-04	0.01400	0.01400	0.01400	0.01400	0.000%	42,623	+5,257.143%
2023-09-01	0.01450	0.01450	0.01400	0.01400	-3.448%	501,132	+5,257.143%
2023-08-31	0.01450	0.01450	0.01450	0.01450	0.000%	357,673	+5,072.414%
2023-08-30	0.01400	0.01450	0.01400	0.01450	+3.571%	156,492	+5,072.414%
2023-08-29	0.01450	0.01450	0.01400	0.01400	-3.448%	189,487	+5,257.143%
2023-08-25	0.01450	0.01450	0.01450	0.01450	0.000%	313,135	+5,072.414%
2023-08-24	0.01350	0.01450	0.01350	0.01450	+7.407%	890,394	+5,072.414%
2023-08-23	0.01450	0.01450	0.01350	0.01350	-6.897%	272,155	+5,455.556%
2023-08-22	0.01450	0.01450	0.01450	0.01450	0.000%	369,790	+5,072.414%
2023-08-21	0.01450	0.01450	0.01450	0.01450	0.000%	86,941	+5,072.414%
2023-08-18	0.01450	0.01450	0.01450	0.01450	0.000%	138,482	+5,072.414%
2023-08-17	0.01550	0.01550	0.01450	0.01450	-6.452%	1,514,486	+5,072.414%
2023-08-16	0.01550	0.01550	0.01550	0.01550	0.000%	155,884	+4,738.710%
2023-08-15	0.01550	0.01550	0.01550	0.01550	0.000%	209,567	+4,738.710%
2023-08-14	0.01450	0.01550	0.01450	0.01550	+6.897%	984,501	+4,738.710%
2023-08-11	0.01600	0.01600	0.01450	0.01450	-9.375%	1,235,529	+5,072.414%
2023-08-10	0.01400	0.01600	0.01350	0.01600	+14.286%	2,775,229	+4,587.500%
2023-08-09	0.01450	0.01450	0.01400	0.01400	-1.754%	63,772	+5,257.143%
2023-08-07	0.01450	0.01450	0.01375	0.01425	-1.724%	3,091,708	+5,163.158%
2023-08-04	0.01375	0.01450	0.01375	0.01450	+5.455%	1,040,595	+5,072.414%
2023-08-03	0.01350	0.01375	0.01250	0.01375	+1.852%	5,263,202	+5,354.545%
2023-08-02	0.01425	0.01425	0.01350	0.01350	-5.263%	1,059,803	+5,455.556%
2023-08-01	0.01450	0.01450	0.01425	0.01425	-12.037%	1,854,480	+5,163.158%
2023-07-28	0.01700	0.01700	0.01620	0.01620	-4.706%	3,787,598	+4,529.630%
2023-07-27	0.01700	0.01700	0.01700	0.01700	0.000%	412,978	+4,311.765%
2023-07-26	0.01700	0.01700	0.01700	0.01700	0.000%	319,858	+4,311.765%
2023-07-25	0.01700	0.01700	0.01700	0.01700	0.000%	695,232	+4,311.765%
2023-07-24	0.01700	0.01700	0.01700	0.01700	0.000%	1,535,045	+4,311.765%
2023-07-21	0.01800	0.01800	0.01700	0.01700	-5.556%	774,807	+4,311.765%
2023-07-20	0.01850	0.01900	0.01700	0.01800	-2.703%	2,267,721	+4,066.667%
2023-07-19	0.01750	0.01850	0.01750	0.01850	+8.824%	488,907	+3,954.054%
2023-07-18	0.01750	0.01700	0.01700	0.01700	-2.857%	1,885,644	+4,311.765%
2023-07-17	0.01675	0.01875	0.01675	0.01750	+4.478%	5,519,929	+4,185.714%
2023-07-14	0.01550	0.01750	0.01550	0.01675	+8.065%	2,023,594	+4,377.612%
2023-07-13	0.01400	0.01550	0.01400	0.01550	+5.085%	1,316,700	+4,738.710%
2023-07-12	0.01450	0.01475	0.01450	0.01475	+1.724%	1,235,421	+4,984.746%
2023-07-11	0.01400	0.01475	0.01400	0.01450	-1.695%	467,557	+5,072.414%
2023-07-10	0.01550	0.01550	0.01475	0.01475	-4.839%	868,486	+4,984.746%
2023-07-07	0.01550	0.01625	0.01550	0.01550	0.000%	1,308,649	+4,738.710%
2023-07-06	0.01400	0.01600	0.01450	0.01550	+10.714%	4,640,671	+4,738.710%
2023-07-05	0.01400	0.01400	0.01400	0.01400	0.000%	424,736	+5,257.143%
2023-07-04	0.01250	0.01400	0.01250	0.01400	+12.000%	1,039,629	+5,257.143%
2023-07-03	0.01200	0.01250	0.01200	0.01250	+4.167%	1,414,080	+5,900.000%
2023-06-30	0.01350	0.01400	0.01200	0.01200	-11.111%	4,612,131	+6,150.000%
2023-06-29	0.01450	0.01450	0.01350	0.01350	-6.897%	299,999	+5,455.556%
2023-06-28	0.01450	0.01450	0.01450	0.01450	0.000%	697,502	+5,072.414%
2023-06-27	0.01450	0.01450	0.01450	0.01450	0.000%	236,007	+5,072.414%
2023-06-26	0.01450	0.01450	0.01450	0.01450	0.000%	860,795	+5,072.414%
2023-06-23	0.01450	0.01450	0.01450	0.01450	0.000%	46,200	+5,072.414%
2023-06-22	0.01450	0.01450	0.01450	0.01450	0.000%	283,156	+5,072.414%
2023-06-21	0.01500	0.01500	0.01450	0.01450	-3.333%	882,444	+5,072.414%
2023-06-20	0.01550	0.01550	0.01500	0.01500	-3.226%	511,125	+4,900.000%
2023-06-19	0.01550	0.01630	0.01550	0.01550	0.000%	216,576	+4,738.710%
2023-06-16	0.01550	0.01550	0.01550	0.01550	0.000%	350,877	+4,738.710%
2023-06-15	0.01550	0.01550	0.01550	0.01550	0.000%	360,147	+4,738.710%
2023-06-14	0.01550	0.01550	0.01550	0.01550	0.000%	228,394	+4,738.710%
2023-06-13	0.01550	0.01550	0.01550	0.01550	-4.908%	189,413	+4,738.710%
2023-06-12	0.01550	0.01630	0.01630	0.01630	+5.161%	308,343	+4,501.227%
2023-06-09	0.01550	0.01550	0.01550	0.01550	-4.908%	761,565	+4,738.710%
2023-06-08	0.01550	0.01630	0.01550	0.01630	+5.161%	654,024	+4,501.227%
2023-06-07	0.01550	0.01600	0.01550	0.01550	0.000%	876,079	+4,738.710%
2023-06-06	0.01550	0.01630	0.01550	0.01550	-4.908%	1,848,611	+4,738.710%
2023-06-05	0.01500	0.01630	0.01500	0.01630	+8.667%	1,172,203	+4,501.227%
2023-06-02	0.01500	0.01500	0.01500	0.01500	0.000%	161,168	+4,900.000%
2023-06-01	0.01550	0.01550	0.01450	0.01500	-3.226%	1,025,955	+4,900.000%
2023-05-31	0.01550	0.01550	0.01550	0.01550	0.000%	2,303,334	+4,738.710%
2023-05-30	0.01550	0.01630	0.01550	0.01550	+1.974%	119,090	+4,738.710%
2023-05-26	0.01550	0.01520	0.01520	0.01520	-1.935%	456,578	+4,834.211%
2023-05-25	0.01600	0.01600	0.01550	0.01550	-3.125%	1,730,728	+4,738.710%
2023-05-24	0.01600	0.01600	0.01600	0.01600	0.000%	98,432	+4,587.500%
2023-05-23	0.01600	0.01600	0.01600	0.01600	0.000%	159,766	+4,587.500%
2023-05-22	0.01650	0.01650	0.01600	0.01600	-3.030%	167,891	+4,587.500%
2023-05-19	0.01650	0.01650	0.01650	0.01650	0.000%	455,353	+4,445.455%
2023-05-18	0.01650	0.01650	0.01650	0.01650	0.000%	63,180	+4,445.455%
2023-05-17	0.01700	0.01700	0.01650	0.01650	-8.333%	498,281	+4,445.455%
2023-05-16	0.01700	0.01800	0.01700	0.01800	+5.882%	934,465	+4,066.667%
2023-05-15	0.01750	0.01835	0.01600	0.01700	-2.857%	1,140,026	+4,311.765%
2023-05-12	0.01750	0.01750	0.01750	0.01750	0.000%	551,871	+4,185.714%
2023-05-11	0.01750	0.01750	0.01750	0.01750	0.000%	38,288	+4,185.714%
2023-05-10	0.01750	0.01750	0.01750	0.01750	0.000%	56,600	+4,185.714%
2023-05-09	0.01800	0.01800	0.01750	0.01750	-2.778%	410,810	+4,185.714%
2023-05-05	0.01800	0.01800	0.01800	0.01800	0.000%	175,642	+4,066.667%
2023-05-04	0.01800	0.01800	0.01800	0.01800	0.000%	407,050	+4,066.667%
2023-05-03	0.01800	0.01800	0.01800	0.01800	0.000%	483,051	+4,066.667%
2023-05-02	0.01875	0.01875	0.01800	0.01800	-4.000%	2,601,432	+4,066.667%
2023-04-28	0.01925	0.01925	0.01875	0.01875	-2.597%	323,519	+3,900.000%
2023-04-27	0.01950	0.01950	0.01925	0.01925	-1.282%	1,192,489	+3,796.104%
2023-04-26	0.02050	0.02050	0.01950	0.01950	-4.878%	917,944	+3,746.154%
2023-04-25	0.02175	0.02175	0.02050	0.02050	-5.747%	1,480,367	+3,558.537%
2023-04-24	0.02300	0.02300	0.02175	0.02175	-5.435%	1,144,747	+3,348.276%
2023-04-21	0.02300	0.02300	0.02300	0.02300	0.000%	424,427	+3,160.870%
2023-04-20	0.02300	0.02300	0.02300	0.02300	0.000%	2,371,865	+3,160.870%
2023-04-19	0.02350	0.02350	0.02250	0.02300	-2.128%	4,303,872	+3,160.870%
2023-04-18	0.01950	0.02350	0.01950	0.02350	+20.513%	4,068,208	+3,091.489%
2023-04-17	0.01850	0.02000	0.01850	0.01950	+5.405%	3,499,524	+3,746.154%
2023-04-14	0.01900	0.01950	0.01850	0.01850	+3.352%	4,333,078	+3,954.054%
2023-04-13	0.01750	0.01790	0.01790	0.01790	+2.286%	3,391,623	+4,089.944%
2023-04-12	0.01600	0.01750	0.01600	0.01750	+9.375%	3,041,230	+4,185.714%
2023-04-11	0.01550	0.01600	0.01550	0.01600	+3.226%	2,655,442	+4,587.500%
2023-04-06	0.01400	0.01600	0.01400	0.01550	+8.772%	6,175,286	+4,738.710%
2023-04-05	0.01450	0.01450	0.01375	0.01425	+1.786%	641,354	+5,163.158%
2023-04-04	0.01450	0.01400	0.01400	0.01400	-3.448%	297,139	+5,257.143%
2023-04-03	0.01500	0.01500	0.01450	0.01450	-3.333%	1,429,221	+5,072.414%
2023-03-31	0.01450	0.01500	0.01400	0.01500	+3.448%	1,128,887	+4,900.000%
2023-03-30	0.01500	0.01500	0.01425	0.01450	+11.538%	1,497,584	+5,072.414%
2023-03-29	0.01300	0.01300	0.01300	0.01300	0.000%	2,431,545	+5,669.231%
2023-03-28	0.01350	0.01350	0.01300	0.01300	-3.704%	1,668,139	+5,669.231%
2023-03-27	0.01350	0.01350	0.01350	0.01350	0.000%	349,829	+5,455.556%
2023-03-24	0.01375	0.01375	0.01350	0.01350	-1.818%	400,169	+5,455.556%
2023-03-23	0.01425	0.01425	0.01375	0.01375	-3.509%	476,664	+5,354.545%
2023-03-22	0.01425	0.01425	0.01425	0.01425	0.000%	309,368	+5,163.158%
2023-03-21	0.01425	0.01425	0.01425	0.01425	0.000%	1,251,863	+5,163.158%
2023-03-20	0.01425	0.01425	0.01425	0.01425	0.000%	346,048	+5,163.158%
2023-03-17	0.01450	0.01450	0.01425	0.01425	-1.724%	349,349	+5,163.158%
2023-03-16	0.01450	0.01450	0.01450	0.01450	0.000%	301,891	+5,072.414%
2023-03-15	0.01450	0.01500	0.01500	0.01450	0.000%	2,407,675	+5,072.414%
2023-03-14	0.01450	0.01450	0.01450	0.01450	0.000%	201,655	+5,072.414%
2023-03-13	0.01550	0.01550	0.01450	0.01450	-6.452%	841,913	+5,072.414%
2023-03-10	0.01550	0.01550	0.01550	0.01550	0.000%	7,264	+4,738.710%
2023-03-09	0.01550	0.01600	0.01550	0.01550	0.000%	48,830	+4,738.710%
2023-03-08	0.01575	0.01575	0.01550	0.01550	-4.908%	2,829,099	+4,738.710%
2023-03-07	0.01850	0.01630	0.01630	0.01630	-10.685%	6,871,676	+4,501.227%
2023-03-06	0.01850	0.01825	0.01800	0.01825	-1.351%	473,547	+4,009.589%
2023-03-03	0.01850	0.01850	0.01850	0.01850	0.000%	730,759	+3,954.054%
2023-03-02	0.01850	0.01900	0.01850	0.01850	0.000%	494,520	+3,954.054%
2023-03-01	0.01850	0.01850	0.01850	0.01850	0.000%	1,228,077	+3,954.054%
2023-02-28	0.01850	0.01850	0.01850	0.01850	0.000%	214,631	+3,954.054%
2023-02-27	0.01850	0.01850	0.01850	0.01850	0.000%	618,905	+3,954.054%
2023-02-24	0.01900	0.01900	0.01850	0.01850	-2.632%	792,364	+3,954.054%
2023-02-23	0.01750	0.01950	0.01750	0.01900	+8.571%	3,048,248	+3,847.368%
2023-02-22	0.01800	0.01800	0.01750	0.01750	-2.778%	1,565,993	+4,185.714%
2023-02-21	0.01850	0.01850	0.01800	0.01800	-2.703%	697,902	+4,066.667%
2023-02-20	0.01850	0.01850	0.01850	0.01850	0.000%	264,329	+3,954.054%
2023-02-17	0.01850	0.01850	0.01850	0.01850	0.000%	234,885	+3,954.054%
2023-02-16	0.01850	0.01850	0.01850	0.01850	0.000%	158,626	+3,954.054%
2023-02-15	0.01850	0.01850	0.01850	0.01850	0.000%	545,277	+3,954.054%
2023-02-14	0.01850	0.01850	0.01850	0.01850	0.000%	77,460	+3,954.054%
2023-02-13	0.01900	0.01900	0.01850	0.01850	-2.632%	859,112	+3,954.054%
2023-02-10	0.01900	0.01900	0.01900	0.01900	0.000%	4,927,158	+3,847.368%
2023-02-09	0.01950	0.02000	0.01900	0.01900	-2.564%	1,551,292	+3,847.368%
2023-02-08	0.01950	0.01950	0.01950	0.01950	0.000%	423,610	+3,746.154%
2023-02-07	0.02000	0.02000	0.01950	0.01950	-2.500%	629,123	+3,746.154%
2023-02-06	0.02050	0.02050	0.02000	0.02000	-2.439%	507,536	+3,650.000%
2023-02-03	0.02050	0.02100	0.02050	0.02050	0.000%	84,609	+3,558.537%
2023-02-02	0.02100	0.02100	0.02050	0.02050	-2.381%	1,367,241	+3,558.537%
2023-02-01	0.02000	0.02150	0.02000	0.02100	+5.000%	2,048,569	+3,471.429%
2023-01-31	0.02000	0.02000	0.02000	0.02000	0.000%	754,151	+3,650.000%
2023-01-30	0.02000	0.02000	0.02000	0.02000	0.000%	647,529	+3,650.000%
2023-01-27	0.02100	0.02100	0.02000	0.02000	-9.091%	691,857	+3,650.000%
2023-01-26	0.02250	0.02200	0.02200	0.02200	0.000%	1,647,734	+3,309.091%
2023-01-25	0.02250	0.02300	0.02200	0.02200	-2.222%	821,775	+3,309.091%
2023-01-24	0.02100	0.02350	0.02100	0.02250	+9.756%	6,895,589	+3,233.333%
2023-01-23	0.01750	0.02050	0.02050	0.02050	+17.143%	2,409,278	+3,558.537%
2023-01-20	0.01750	0.01750	0.01750	0.01750	0.000%	1,269,086	+4,185.714%
2023-01-19	0.01775	0.01775	0.01750	0.01750	-1.408%	901,413	+4,185.714%
2023-01-18	0.01850	0.01850	0.01775	0.01775	-4.054%	1,683,465	+4,125.352%
2023-01-17	0.01850	0.01850	0.01850	0.01850	0.000%	1,058,003	+3,954.054%
2023-01-16	0.01875	0.01875	0.01850	0.01850	-1.333%	1,464,866	+3,954.054%
2023-01-13	0.01850	0.02025	0.01850	0.01875	+1.351%	4,784,945	+3,900.000%
2023-01-12	0.01750	0.01850	0.01750	0.01850	+5.714%	3,040,074	+3,954.054%
2023-01-11	0.01750	0.01750	0.01725	0.01750	0.000%	1,985,154	+4,185.714%
2023-01-10	0.01750	0.01750	0.01750	0.01750	0.000%	854,413	+4,185.714%
2023-01-09	0.01850	0.01850	0.01750	0.01750	-5.405%	2,448,264	+4,185.714%
2023-01-06	0.01850	0.01850	0.01850	0.01850	0.000%	1,277,001	+3,954.054%
2023-01-05	0.01875	0.01900	0.01850	0.01850	-1.333%	949,211	+3,954.054%
2023-01-04	0.01900	0.01900	0.01850	0.01875	-1.316%	2,231,387	+3,900.000%

.dark-mode .Nz85Np{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nz85Np{ color: #333333; background-color: white; border: 2px solid #333333; }XTRXTRACT RESOURCES PLCstock LSE

XTR
XTRACT RESOURCES PLC
stock LSE