GLENCORE (LSS: GLEN)
3.272 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:37 AM EST, Nov 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 27, 2014 3.308 3.321 3.263 3.272 22,501,281 -0.04(-1.18%)
Nov 26, 2014 3.320 3.346 3.303 3.311 21,194,581 -0.00(-0.06%)
Nov 25, 2014 3.317 3.333 3.285 3.313 23,711,589 -0.01(-0.36%)
Nov 24, 2014 3.380 3.380 3.318 3.325 25,393,907 -0.04(-1.12%)
Nov 21, 2014 3.243 3.390 3.235 3.362 83,777,895 +0.13(+3.96%)
Nov 20, 2014 3.253 3.274 3.199 3.235 26,820,365 -0.05(-1.58%)
Nov 19, 2014 3.300 3.305 3.271 3.287 25,584,961 -0.03(-0.90%)
Nov 18, 2014 3.309 3.336 3.282 3.317 22,712,632 -0.00(-0.03%)
Nov 17, 2014 3.272 3.335 3.272 3.317 14,558,905 +0.03(+1.04%)
Nov 14, 2014 3.280 3.285 3.243 3.284 24,637,250 -0.01(-0.18%)
Nov 13, 2014 3.305 3.314 3.270 3.289 38,553,230 -0.01(-0.33%)
Nov 12, 2014 3.266 3.306 3.257 3.300 22,577,979 +0.03(+0.92%)
Nov 11, 2014 3.255 3.271 3.212 3.271 19,830,932 +0.00(+0.00%)
Nov 10, 2014 3.270 3.305 3.253 3.271 24,793,345 +0.02(+0.54%)
Nov 07, 2014 3.203 3.280 3.201 3.253 30,981,183 +0.06(+1.97%)
Nov 06, 2014 3.134 3.221 3.123 3.190 43,649,224 +0.04(+1.27%)
Nov 05, 2014 3.116 3.150 3.080 3.150 29,608,267 +0.04(+1.42%)
Nov 04, 2014 3.120 3.200 3.091 3.106 43,545,119 -0.04(-1.38%)
Nov 03, 2014 3.176 3.213 3.147 3.150 33,771,332 -0.05(-1.55%)
Oct 31, 2014 3.205 3.221 3.160 3.199 30,775,724 +0.03(+0.88%)
Oct 30, 2014 3.228 3.235 3.127 3.171 40,167,383 -0.07(-2.12%)
Oct 29, 2014 3.224 3.280 3.224 3.240 23,386,105 +0.05(+1.41%)
Oct 28, 2014 3.145 3.212 3.135 3.195 23,262,210 +0.07(+2.17%)
Oct 27, 2014 3.199 3.200 3.090 3.127 25,212,175 -0.04(-1.36%)
Oct 24, 2014 3.196 3.202 3.155 3.170 24,147,573 -0.04(-1.38%)
Oct 23, 2014 3.179 3.222 3.149 3.214 24,673,837 +0.01(+0.22%)
Oct 22, 2014 3.190 3.207 25,771,512 -0.02(-0.52%)
Oct 21, 2014 3.161 3.255 3.146 3.224 29,162,672 +0.04(+1.32%)
Oct 20, 2014 3.216 3.228 3.178 3.182 18,145,447 -0.03(-1.00%)
Oct 17, 2014 3.229 3.214 35,355,608 +0.04(+1.28%)
Oct 16, 2014 3.192 3.213 3.081 3.173 49,306,746 +0.01(+0.35%)
Oct 15, 2014 3.280 3.280 3.147 3.163 43,064,344 -0.10(-3.21%)
Oct 14, 2014 3.186 3.285 3.182 3.268 37,089,862 +0.06(+1.95%)
Oct 13, 2014 3.103 3.223 3.098 3.205 46,885,466 +0.08(+2.65%)
Oct 10, 2014 3.155 3.175 3.108 3.123 62,683,555 -0.09(-2.95%)
Oct 09, 2014 3.291 3.321 3.216 3.217 42,705,763 -0.05(-1.50%)
Oct 08, 2014 3.296 3.322 3.251 3.267 31,802,764 -0.04(-1.33%)
Oct 07, 2014 3.431 3.445 3.309 3.311 59,566,747 -0.08(-2.45%)
Oct 06, 2014 3.329 3.415 3.315 3.393 25,824,172 +0.07(+2.03%)
Oct 03, 2014 3.350 3.353 3.284 3.326 28,190,878 +0.02(+0.71%)
Oct 02, 2014 3.356 3.374 3.303 3.303 27,644,713 -0.06(-1.83%)
Oct 01, 2014 3.413 3.425 3.345 3.364 27,824,594 -0.07(-1.99%)
Sep 30, 2014 3.440 3.457 3.404 3.432 37,524,266 +0.04(+1.10%)
Sep 29, 2014 3.392 3.402 3.348 3.395 18,077,279 -0.01(-0.22%)
Sep 26, 2014 3.421 3.434 3.383 3.402 27,761,947 -0.02(-0.54%)
Sep 25, 2014 3.487 3.487 3.388 3.421 32,286,223 -0.07(-2.06%)
Sep 24, 2014 3.443 3.503 3.421 3.493 29,586,998 +0.05(+1.47%)
Sep 23, 2014 3.447 3.457 3.383 3.442 32,458,502 +0.02(+0.69%)
Sep 22, 2014 3.500 3.521 3.200 3.419 48,622,092 -0.18(-4.88%)
Sep 19, 2014 3.607 3.611 3.560 3.595 109,268,468 +0.02(+0.46%)
Sep 18, 2014 3.570 3.582 3.547 3.578 24,484,630 +0.03(+0.73%)
Sep 17, 2014 3.545 3.564 3.538 3.552 24,520,319 +0.02(+0.61%)
Sep 16, 2014 3.550 3.556 3.513 3.530 26,874,492 -0.02(-0.69%)
Sep 15, 2014 3.580 3.586 3.541 3.555 25,127,776 -0.03(-0.91%)
Sep 12, 2014 3.604 3.620 3.573 3.587 35,007,205 -0.01(-0.27%)
Sep 11, 2014 3.622 3.631 3.580 3.597 22,778,572 -0.03(-0.75%)
Sep 10, 2014 3.649 3.679 3.612 3.625 21,354,768 -0.04(-0.97%)
Sep 09, 2014 3.688 3.718 3.638 3.660 24,339,299 -0.03(-0.76%)
Sep 08, 2014 3.663 3.705 3.654 3.688 15,478,312 +0.02(+0.49%)
Sep 05, 2014 3.710 3.713 3.651 3.670 19,642,675 -0.04(-1.20%)
Sep 04, 2014 3.680 3.736 3.678 3.715 20,035,972 +0.02(+0.45%)
Sep 03, 2014 3.680 3.737 3.652 3.698 24,751,785 +0.02(+0.61%)
Sep 02, 2014 3.630 3.690 3.630 3.675 19,994,524 +0.06(+1.58%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here