LSE - Delayed Quote GBp

Xtract Resources Plc (XTR.L)

0.4750

-0.0250

(-5.00%)

As of 12:16:35 PM GMT. Market Open.

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	0.4600	0.5625	0.4600	0.4750	0.4750	313,692
Jan 24, 2025	0.5000	0.5630	0.4750	0.5000	0.5000	190,098
Jan 23, 2025	0.5000	0.4750	0.4750	0.5000	0.5000	8,606
Jan 22, 2025	0.5000	0.5630	0.4630	0.5000	0.5000	125,750
Jan 21, 2025	0.5000	0.5630	0.4630	0.5000	0.5000	1,161,860
Jan 20, 2025	0.5000	0.5700	0.4600	0.5000	0.5000	1,922,301
Jan 17, 2025	0.5000	0.5300	0.4500	0.5000	0.5000	284,443
Jan 16, 2025	0.5000	0.4500	0.4500	0.5000	0.5000	46,191
Jan 15, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	99,500
Jan 14, 2025	0.5000	0.5390	0.4520	0.5000	0.5000	504,174
Jan 13, 2025	0.5000	0.4520	0.4500	0.5000	0.5000	104,500
Jan 10, 2025	0.5000	0.5980	0.4200	0.5000	0.5000	108,277
Jan 9, 2025	0.5000	0.5660	0.5500	0.5500	0.5500	95,325
Jan 8, 2025	0.5000	0.5790	0.4500	0.5000	0.5000	181,497
Jan 7, 2025	0.5000	0.5980	0.4830	0.5000	0.5000	1,029,572
Jan 6, 2025	0.5000	0.5800	0.4830	0.5000	0.5000	204,518
Jan 3, 2025	0.5000	0.4830	0.4760	0.5000	0.5000	848,423
Jan 2, 2025	0.5000	0.6000	0.6000	0.5000	0.5000	250,000
Dec 31, 2024	0.5000	0.5900	0.4650	0.5000	0.5000	359,201
Dec 30, 2024	0.5000	0.5900	0.4380	0.5000	0.5000	52,390
Dec 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 23, 2024	0.5000	0.5900	0.4200	0.5000	0.5000	1,965,081
Dec 20, 2024	0.5000	0.5980	0.5380	0.5000	0.5000	525,232
Dec 19, 2024	0.5000	0.5400	0.4550	0.5000	0.5000	419,814
Dec 18, 2024	0.5000	0.5600	0.5500	0.5000	0.5000	151,875
Dec 17, 2024	0.5000	0.4830	0.4550	0.5000	0.5000	1,595,539
Dec 16, 2024	0.5000	0.5980	0.4750	0.5000	0.5000	615,520
Dec 13, 2024	0.5000	0.5980	0.4600	0.5000	0.5000	400,554
Dec 12, 2024	0.5000	0.5980	0.4550	0.5000	0.5000	31,804
Dec 11, 2024	0.6000	0.6000	0.4280	0.5000	0.5000	3,368,346
Dec 10, 2024	0.6000	0.5900	0.5020	0.6000	0.6000	125,129
Dec 9, 2024	0.6000	0.6100	0.5650	0.6000	0.6000	765,496
Dec 6, 2024	0.6000	0.6980	0.5000	0.6000	0.6000	687,461
Dec 5, 2024	0.6000	0.5700	0.5080	0.6000	0.6000	1,500,117
Dec 4, 2024	0.6000	0.6480	0.5650	0.6000	0.6000	784,171
Dec 3, 2024	0.6000	0.5200	0.5200	0.6000	0.6000	43
Dec 2, 2024	0.6000	0.5250	0.5150	0.6000	0.6000	15,387
Nov 29, 2024	0.6000	0.6700	0.5250	0.6000	0.6000	383,754
Nov 28, 2024	0.6000	0.6700	0.5150	0.6000	0.6000	3,871
Nov 27, 2024	0.6000	0.6700	0.5250	0.5860	0.5860	604,358
Nov 26, 2024	0.6000	0.6700	0.5520	0.6000	0.6000	56,186
Nov 25, 2024	0.6000	0.5520	0.5250	0.6000	0.6000	119,288
Nov 22, 2024	0.6000	0.6700	0.5400	0.5400	0.5400	1,367,981
Nov 21, 2024	0.6000	0.6300	0.5230	0.6000	0.6000	197,164
Nov 20, 2024	0.6000	0.5230	0.5230	0.6000	0.6000	858
Nov 19, 2024	0.6000	0.5350	0.5230	0.6000	0.6000	1,274,285
Nov 18, 2024	0.6000	0.6700	0.5200	0.6000	0.6000	1,175,064
Nov 15, 2024	0.6000	0.6980	0.5200	0.6000	0.6000	23,851
Nov 14, 2024	0.6000	0.5260	0.5200	0.6000	0.6000	69,745
Nov 13, 2024	0.5500	0.6380	0.5400	0.6000	0.6000	1,465,350
Nov 12, 2024	0.6000	0.6340	0.5000	0.5500	0.5500	2,702,750
Nov 11, 2024	0.6500	0.7300	0.5250	0.6000	0.6000	1,870,762
Nov 8, 2024	0.6500	0.7380	0.5500	0.6500	0.6500	31,382
Nov 7, 2024	0.6000	0.7550	0.5450	0.6500	0.6500	803,253
Nov 6, 2024	0.6000	0.6800	0.5400	0.6000	0.6000	127,816
Nov 5, 2024	0.6000	0.5900	0.5900	0.6000	0.6000	38,901
Nov 4, 2024	0.6000	0.6800	0.5850	0.6000	0.6000	522,193
Nov 1, 2024	0.5500	0.6800	0.5000	0.6000	0.6000	540,919
Oct 31, 2024	0.5500	0.6750	0.5400	0.5500	0.5500	1,693,531
Oct 30, 2024	0.5500	0.6040	0.5000	0.5500	0.5500	90,720
Oct 29, 2024	0.6000	0.6000	0.5280	0.5500	0.5500	2,579,672
Oct 28, 2024	0.6000	0.6400	0.5250	0.6000	0.6000	323,033
Oct 25, 2024	0.6500	0.7000	0.5150	0.6000	0.6000	3,286,071
Oct 24, 2024	0.6500	0.7000	0.6000	0.6500	0.6500	314,464
Oct 23, 2024	0.7000	0.7000	0.6100	0.6500	0.6500	844,948
Oct 22, 2024	0.7000	0.6860	0.6050	0.7000	0.7000	389,739
Oct 21, 2024	0.7000	0.7000	0.6000	0.7000	0.7000	1,641,650
Oct 18, 2024	0.7000	0.7000	0.6120	0.7000	0.7000	686,349
Oct 17, 2024	0.7000	0.7200	0.6110	0.7000	0.7000	58,754
Oct 16, 2024	0.7000	0.7180	0.6110	0.7000	0.7000	762,877
Oct 15, 2024	0.7000	0.7300	0.6110	0.7000	0.7000	1,087,745
Oct 14, 2024	0.7000	0.7500	0.6100	0.7000	0.7000	534,168
Oct 11, 2024	0.8000	0.8000	0.6100	0.7000	0.7000	1,332,121
Oct 10, 2024	0.7000	0.8700	0.7040	0.8000	0.8000	446,543
Oct 9, 2024	0.7000	0.7500	0.6220	0.7000	0.7000	70,273
Oct 8, 2024	0.7500	0.8700	0.6010	0.7000	0.7000	1,420,500
Oct 7, 2024	0.7000	0.7300	0.6150	0.7000	0.7000	267,198
Oct 4, 2024	0.7000	0.6200	0.6200	0.7000	0.7000	223,150
Oct 3, 2024	0.7000	0.7200	0.6150	0.7000	0.7000	562,096
Oct 2, 2024	0.7000	0.7300	0.6020	0.7000	0.7000	146,046
Oct 1, 2024	0.7000	0.7300	0.6150	0.7000	0.7000	101,014
Sep 30, 2024	0.6500	0.7000	0.6000	0.7000	0.7000	4,361,201
Sep 27, 2024	0.5750	0.7000	0.5600	0.5620	0.5620	2,178,150
Sep 26, 2024	0.6500	0.6500	0.5000	0.5750	0.5750	3,005,438
Sep 25, 2024	0.6500	0.7000	0.6000	0.6500	0.6500	327,510
Sep 24, 2024	0.7000	0.7000	0.6000	0.6500	0.6500	785,293
Sep 23, 2024	0.7000	0.7200	0.6020	0.7000	0.7000	828,812
Sep 20, 2024	0.7000	0.6040	0.6040	0.7000	0.7000	20,000
Sep 19, 2024	0.7000	0.7250	0.6000	0.7000	0.7000	1,150,949
Sep 18, 2024	0.7000	0.7400	0.6330	0.7000	0.7000	433,398
Sep 17, 2024	0.6500	0.6950	0.6330	0.7000	0.7000	423,032
Sep 16, 2024	0.7500	0.8000	0.6000	0.6500	0.6500	1,663,945
Sep 13, 2024	0.7500	0.7050	0.7010	0.7500	0.7500	780
Sep 12, 2024	0.7500	0.7950	0.7000	0.7500	0.7500	224,559
Sep 11, 2024	0.7500	0.8000	0.7000	0.7500	0.7500	168,282
Sep 10, 2024	0.8000	0.8000	0.7000	0.7500	0.7500	170,607
Sep 9, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 6, 2024	0.8000	0.7020	0.7000	0.8000	0.8000	38,053
Sep 5, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	209,526
Sep 4, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	130,392
Sep 3, 2024	0.8000	0.7300	0.7110	0.8000	0.8000	809,070
Sep 2, 2024	0.8000	0.7300	0.7300	0.8000	0.8000	173,555
Aug 30, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	1,675,564
Aug 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 28, 2024	0.8000	0.7100	0.7100	0.8000	0.8000	412,345
Aug 27, 2024	0.8000	0.8500	0.7100	0.8000	0.8000	591,810
Aug 23, 2024	0.8000	0.8600	0.7100	0.8000	0.8000	2,667
Aug 22, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	5,572
Aug 21, 2024	0.8000	0.8600	0.7680	0.8000	0.8000	539,215
Aug 20, 2024	0.8000	0.8500	0.7000	0.8000	0.8000	4,393,394
Aug 19, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	484,798
Aug 16, 2024	0.8000	0.9000	0.7000	0.7000	0.7000	217,141
Aug 15, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	819,485
Aug 14, 2024	0.8000	0.7800	0.7100	0.8000	0.8000	435,037
Aug 13, 2024	0.8000	0.7600	0.7600	0.8000	0.8000	99,656
Aug 12, 2024	0.8000	0.7800	0.7600	0.8000	0.8000	22,251
Aug 9, 2024	0.7500	0.8900	0.7000	0.8000	0.8000	1,023,014
Aug 8, 2024	0.7500	0.7800	0.6860	0.7500	0.7500	337,646
Aug 7, 2024	0.7500	0.7800	0.7000	0.7500	0.7500	2,467,048
Aug 6, 2024	0.7500	0.8000	0.6500	0.7100	0.7100	3,904,475
Aug 5, 2024	0.7500	0.8000	0.7000	0.7500	0.7500	856,266
Aug 2, 2024	0.9000	1.0000	0.7000	0.7500	0.7500	1,274,156
Aug 1, 2024	0.8000	1.0000	0.7000	0.9000	0.9000	3,400,757
Jul 31, 2024	0.8000	0.8900	0.7020	0.8000	0.8000	253,984
Jul 30, 2024	0.8000	0.7400	0.7280	0.8000	0.8000	150,250
Jul 29, 2024	0.8000	0.9000	0.7000	0.8000	0.8000	440,143
Jul 26, 2024	0.8000	0.8600	0.7000	0.8000	0.8000	105,542
Jul 25, 2024	0.8000	0.8600	0.7000	0.8000	0.8000	103,293
Jul 24, 2024	0.8000	0.9000	0.7000	0.8100	0.8100	264,756
Jul 23, 2024	0.8500	0.9000	0.8110	0.8000	0.8000	250,200
Jul 22, 2024	0.9000	1.0000	0.8010	0.8500	0.8500	1,711,096
Jul 19, 2024	0.9000	0.8250	0.8000	0.9000	0.9000	267,499
Jul 18, 2024	0.9000	1.0000	0.8000	0.9000	0.9000	207,087
Jul 17, 2024	0.9000	0.9160	0.8200	0.9000	0.9000	212,836
Jul 16, 2024	0.9000	0.9900	0.9900	0.9900	0.9900	40,000
Jul 15, 2024	0.9000	0.9160	0.8200	0.9000	0.9000	637,013
Jul 12, 2024	0.9000	0.8310	0.8300	0.9000	0.9000	391,724
Jul 11, 2024	0.9000	0.8310	0.8310	0.9000	0.9000	106,000
Jul 10, 2024	0.9000	1.0000	0.8300	0.9000	0.9000	212,474
Jul 9, 2024	0.8500	0.9000	0.8100	0.9000	0.9000	2,501,721
Jul 8, 2024	0.9000	0.9300	0.8000	0.8500	0.8500	670,237
Jul 5, 2024	0.9000	0.8200	0.8200	0.9000	0.9000	610,366
Jul 4, 2024	0.9000	0.9500	0.8000	0.9000	0.9000	35,794
Jul 3, 2024	0.9000	0.9400	0.8020	0.9000	0.9000	425,901
Jul 2, 2024	0.9000	1.0000	0.8000	0.9000	0.9000	1,435,939
Jul 1, 2024	0.9500	0.9900	0.8000	0.9000	0.9000	141,198
Jun 28, 2024	0.9500	1.0000	0.9000	0.9500	0.9500	274,483
Jun 27, 2024	0.8750	1.0000	0.7530	0.9500	0.9500	712,756
Jun 26, 2024	0.8750	0.8830	0.7530	0.8750	0.8750	5,169
Jun 25, 2024	0.9000	0.8900	0.7560	0.8750	0.8750	2,255,220
Jun 24, 2024	0.8500	0.9000	0.8000	0.9000	0.9000	217,410
Jun 21, 2024	0.8000	0.9000	0.8050	0.8500	0.8500	1,241,650
Jun 20, 2024	0.9000	1.0000	0.7060	0.8000	0.8000	4,281,016
Jun 19, 2024	0.9000	0.9900	0.8220	0.9000	0.9000	1,514,411
Jun 18, 2024	0.9000	1.0000	0.8150	0.9000	0.9000	498,413
Jun 17, 2024	1.0250	1.0750	0.9500	1.0250	1.0250	204,288
Jun 14, 2024	1.0250	1.0400	0.9500	1.0250	1.0250	565,480
Jun 13, 2024	1.0250	1.1000	0.9500	1.0250	1.0250	128,204
Jun 12, 2024	1.0250	1.1000	0.9590	1.0250	1.0250	104,905
Jun 11, 2024	1.0250	0.9650	0.9650	1.0250	1.0250	31,409
Jun 10, 2024	1.0250	0.9750	0.9520	1.0250	1.0250	526,032
Jun 7, 2024	1.0250	1.0450	0.9650	1.0250	1.0250	518,284
Jun 6, 2024	1.0250	1.0450	0.9740	1.0250	1.0250	219,480
Jun 5, 2024	1.0250	1.0930	0.9500	0.9500	0.9500	603,173
Jun 4, 2024	0.9500	1.1000	0.8820	1.0250	1.0250	632,462
Jun 3, 2024	0.9500	1.0020	0.9000	0.9500	0.9500	2,138,939
May 31, 2024	0.9500	1.0000	0.9000	0.9500	0.9500	1,041,007
May 30, 2024	1.0000	0.9900	0.9200	0.9500	0.9500	526,000
May 29, 2024	1.0000	1.1000	0.9250	1.0000	1.0000	213,285
May 28, 2024	1.0000	1.0900	0.9020	1.0000	1.0000	22,724
May 24, 2024	1.0000	0.9750	0.9250	1.0000	1.0000	67,056
May 23, 2024	1.0000	1.0000	0.9440	1.0000	1.0000	1,215,731
May 22, 2024	1.0000	1.0900	0.9000	1.0000	1.0000	842,325
May 21, 2024	1.0000	1.1000	0.9000	1.0000	1.0000	168,797
May 20, 2024	1.0000	1.0900	0.9730	1.0000	1.0000	135,931
May 17, 2024	1.0000	1.0350	0.9750	1.0000	1.0000	362,716
May 16, 2024	1.0000	1.1000	0.9000	1.0000	1.0000	148,699
May 15, 2024	1.0000	1.1000	0.9550	1.1000	1.1000	775,256
May 14, 2024	1.0000	1.0940	0.9550	1.0000	1.0000	142,503
May 13, 2024	1.0000	1.0940	0.9000	1.0000	1.0000	359,647
May 10, 2024	1.0000	1.0440	0.9440	1.0000	1.0000	524,205
May 9, 2024	1.0000	1.1000	0.9000	1.0000	1.0000	126,215
May 8, 2024	1.0000	1.0750	0.9550	1.0000	1.0000	523,865
May 7, 2024	1.0500	1.0980	0.9720	1.0000	1.0000	251,675
May 3, 2024	1.0500	1.0250	1.0060	1.0500	1.0500	234,316
May 2, 2024	1.0500	1.0800	1.0000	1.0500	1.0500	2,107,044
May 1, 2024	1.0000	1.1000	0.9000	1.0000	1.0000	1,784,935
Apr 30, 2024	1.0000	1.1000	0.9560	1.0000	1.0000	223,987
Apr 29, 2024	1.0000	1.1000	0.9350	1.0000	1.0000	1,534,144
Apr 26, 2024	1.0000	1.1000	0.9250	1.0000	1.0000	671,084
Apr 25, 2024	1.0000	1.0200	0.9250	1.0000	1.0000	130,712
Apr 24, 2024	1.0000	1.0200	0.9020	1.0000	1.0000	126,651
Apr 23, 2024	1.0250	1.0400	0.9000	1.0000	1.0000	404,486
Apr 22, 2024	1.0250	1.0250	0.9550	1.0250	1.0250	779,866
Apr 19, 2024	1.0250	1.1000	0.9500	1.0250	1.0250	645,451
Apr 18, 2024	1.0250	1.0990	0.9500	1.0250	1.0250	470,911
Apr 17, 2024	1.0250	0.9600	0.9500	1.0250	1.0250	996,992
Apr 16, 2024	1.0250	0.9750	0.9500	1.0250	1.0250	144,812
Apr 15, 2024	1.0250	1.0400	0.9500	1.0250	1.0250	578,508
Apr 12, 2024	0.9750	1.0990	0.9500	1.0250	1.0250	548,570
Apr 11, 2024	0.9750	1.0000	0.9500	0.9750	0.9750	2,189,007
Apr 10, 2024	1.0250	1.0640	0.9510	0.9750	0.9750	1,103,026
Apr 9, 2024	1.1000	1.2000	1.0000	1.0000	1.0000	465,661
Apr 8, 2024	1.0750	1.1450	0.9500	0.9700	0.9700	4,869,456
Apr 5, 2024	1.1000	1.2000	0.9500	1.0050	1.0050	808,600
Apr 4, 2024	1.0250	1.0000	1.0000	1.1000	1.1000	6,092,054
Apr 3, 2024	0.8250	1.2000	0.8030	1.0000	1.0000	14,967,402
Apr 2, 2024	0.8500	0.8500	0.7650	0.8250	0.8250	3,545,775
Mar 28, 2024	0.8500	0.9000	0.8000	0.8500	0.8500	987,503
Mar 27, 2024	0.9000	0.8900	0.8000	0.8500	0.8500	1,404,438
Mar 26, 2024	0.9250	0.9300	0.8000	0.9000	0.9000	753,865
Mar 25, 2024	0.9250	0.9440	0.9000	0.9250	0.9250	1,996,728
Mar 22, 2024	0.9250	0.9500	0.9020	0.9250	0.9250	2,166,638
Mar 21, 2024	0.9250	0.9250	0.9000	0.9250	0.9250	450,908
Mar 20, 2024	0.9250	0.9500	0.9000	0.9250	0.9250	316,122
Mar 19, 2024	0.9250	0.9480	0.9080	0.9250	0.9250	497,955
Mar 18, 2024	0.9250	0.9480	0.8820	0.9250	0.9250	222,290
Mar 15, 2024	0.9250	0.9500	0.9100	0.9250	0.9250	826,694
Mar 14, 2024	0.9250	0.9430	0.9020	0.9250	0.9250	662,461
Mar 13, 2024	0.9250	0.9500	0.9000	0.9250	0.9250	666,765
Mar 12, 2024	0.9500	0.9480	0.9000	0.9250	0.9250	1,674,796
Mar 11, 2024	0.9500	1.0000	0.9000	0.9500	0.9500	373,918
Mar 8, 2024	0.9750	0.9970	0.9020	0.9500	0.9500	1,944,996
Mar 7, 2024	0.9750	1.0400	0.9050	0.9750	0.9750	669,459
Mar 6, 2024	1.0500	1.0900	0.9520	1.0000	1.0000	1,985,053
Mar 5, 2024	1.0500	1.1000	1.0000	1.0500	1.0500	494,805
Mar 4, 2024	1.0500	1.0640	1.0000	1.0500	1.0500	1,111,717
Mar 1, 2024	1.0750	1.1500	1.0000	1.0500	1.0500	1,464,076
Feb 29, 2024	1.0500	1.3000	1.0000	1.0750	1.0750	3,968,707
Feb 28, 2024	1.0500	1.1000	1.0000	1.0500	1.0500	908,889
Feb 27, 2024	1.0500	1.1000	1.0200	1.0500	1.0500	1,022,797
Feb 26, 2024	1.0500	1.1000	1.0030	1.0500	1.0500	152,212
Feb 23, 2024	1.0500	1.1000	1.0000	1.0500	1.0500	239,061
Feb 22, 2024	1.0500	1.0990	1.0000	1.0000	1.0000	1,085,134
Feb 21, 2024	1.1000	1.1800	1.0000	1.0500	1.0500	1,129,303
Feb 20, 2024	1.0000	1.3000	1.0000	1.2100	1.2100	6,554,163
Feb 19, 2024	1.0000	0.9650	0.9650	1.0000	1.0000	17,457
Feb 16, 2024	1.0000	1.0990	0.9300	1.0000	1.0000	370,739
Feb 15, 2024	1.0000	1.1000	0.9000	1.0000	1.0000	3,027,352
Feb 14, 2024	1.0000	1.0500	0.9300	1.0000	1.0000	1,278,805
Feb 13, 2024	0.9500	1.1000	0.9000	1.0000	1.0000	947,182
Feb 12, 2024	1.0500	1.1000	0.9000	0.9500	0.9500	1,439,832
Feb 9, 2024	1.1250	1.1000	1.0000	1.0500	1.0500	1,419,341
Feb 8, 2024	1.0500	1.1950	1.0060	1.1250	1.1250	1,598,808
Feb 7, 2024	1.0500	1.0700	1.0030	1.0500	1.0500	46,406
Feb 6, 2024	1.0750	1.0500	1.0050	1.0500	1.0500	585,301
Feb 5, 2024	1.0500	1.1500	1.0000	1.0750	1.0750	615,905
Feb 2, 2024	1.0500	1.0970	1.0030	1.0500	1.0500	815,476
Feb 1, 2024	1.0500	1.1000	1.0150	1.0500	1.0500	588,565
Jan 31, 2024	1.0000	1.1000	0.9260	1.0500	1.0500	1,547,431
Jan 30, 2024	1.0750	1.1500	0.9000	1.0000	1.0000	338,713
Jan 29, 2024	1.0500	1.1350	0.9000	1.0750	1.0750	1,787,128

AAZ.L Anglo Asian Mining PLC

107.89

-1.92%

SRB.L Serabi Gold plc

133.75

-3.78%

HOC.L Hochschild Mining plc

175.68

-2.29%

GGP.L Greatland Gold plc

7.25

+1.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xtract Resources Plc (XTR.L)

Related Tickers