XLON:XTR
XTRA CORP Stock Price (Quote)
£1.01
-0.0440 (-4.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.80 | £1.20 | Friday, 3rd May 2024 XTR.L stock ended at £1.01. This is 4.19% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.89% from a day low at £1.01 to a day high of £1.03. |
| 90 days | £0.80 | £1.30 | |
| 52 weeks | £0.80 | £2.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £1.03 | £1.03 | £1.01 | £1.01 | 293 566 |
| May 02, 2024 | £1.08 | £1.08 | £1.00 | £1.05 | 2 107 044 |
| May 01, 2024 | £0.90 | £1.10 | £0.90 | £1.00 | 2 161 512 |
| Apr 30, 2024 | £1.10 | £1.10 | £0.96 | £1.00 | 273 987 |
| Apr 29, 2024 | £1.04 | £1.10 | £0.94 | £1.00 | 1 534 144 |
| Apr 26, 2024 | £1.10 | £1.10 | £0.93 | £1.00 | 671 205 |
| Apr 25, 2024 | £1.02 | £1.02 | £0.93 | £0.93 | 130 927 |
| Apr 24, 2024 | £1.02 | £1.02 | £0.90 | £1.00 | 126 651 |
| Apr 23, 2024 | £0.96 | £1.04 | £0.90 | £1.00 | 486 349 |
| Apr 22, 2024 | £1.03 | £1.03 | £0.96 | £1.02 | 979 866 |
| Apr 19, 2024 | £1.10 | £1.10 | £0.95 | £1.03 | 645 451 |
| Apr 18, 2024 | £0.95 | £1.10 | £0.95 | £0.98 | 592 923 |
| Apr 17, 2024 | £0.95 | £1.03 | £0.95 | £1.03 | 996 992 |
| Apr 16, 2024 | £0.98 | £0.98 | £0.95 | £0.95 | 144 812 |
| Apr 15, 2024 | £0.97 | £1.04 | £0.95 | £1.03 | 578 508 |
| Apr 12, 2024 | £0.95 | £1.10 | £0.95 | £1.03 | 548 570 |
| Apr 11, 2024 | £1.00 | £1.00 | £0.95 | £0.98 | 2 228 503 |
| Apr 10, 2024 | £0.95 | £1.06 | £0.95 | £0.98 | 1 103 058 |
| Apr 09, 2024 | £1.18 | £1.20 | £1.00 | £1.00 | 503 388 |
| Apr 08, 2024 | £1.04 | £1.15 | £0.95 | £0.97 | 5 169 456 |
| Apr 05, 2024 | £1.00 | £1.20 | £0.95 | £1.01 | 808 600 |
| Apr 04, 2024 | £1.08 | £1.17 | £0.95 | £1.10 | 6 092 054 |
| Apr 03, 2024 | £0.81 | £1.20 | £0.80 | £1.00 | 15 017 398 |
| Apr 02, 2024 | £0.85 | £0.85 | £0.85 | £0.85 | 0 |
| Mar 28, 2024 | £0.90 | £0.90 | £0.80 | £0.85 | 987 503 |
