GLENCORE (LSS: GLEN)
3.214 GBP  +0.007 (+0.22%)
Streaming Delayed Price  /  Updated: 11:37 AM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 3.214 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(+1.92%)
Oct 13, 2014 3.103 3.208 3.098 3.206 46,885,466 +0.08(+2.67%)
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%)
Sep 01, 2014 3.620 3.639 3.600 3.619 9,228,281 -0.01(-0.15%)
Aug 29, 2014 3.614 3.646 3.601 3.624 19,553,965 +0.02(+0.53%)
Aug 28, 2014 3.660 3.683 3.595 3.605 23,522,307 -0.06(-1.70%)
Aug 27, 2014 3.632 3.686 3.619 3.667 19,501,435 +0.04(+0.96%)
Aug 26, 2014 3.615 3.647 3.591 3.632 17,787,467 +0.03(+0.87%)
Aug 22, 2014 3.601 3.601 3.601 0 -0.02(-0.52%)
Aug 21, 2014 3.599 3.640 3.578 3.620 17,411,322 +0.02(+0.42%)
Aug 20, 2014 3.650 3.650 3.566 3.605 25,890,625 +0.02(+0.43%)
Aug 19, 2014 3.649 3.683 3.583 3.590 19,673,473 -0.05(-1.41%)
Aug 18, 2014 3.612 3.655 3.605 3.641 13,160,706 +0.05(+1.48%)
Aug 15, 2014 3.618 3.667 3.579 3.588 18,333,640 -0.02(-0.51%)
Aug 14, 2014 3.618 3.647 3.579 3.607 18,506,579 -0.05(-1.33%)
Aug 13, 2014 3.764 3.765 3.625 3.655 23,518,466 -0.09(-2.53%)
Aug 12, 2014 3.732 3.760 3.720 3.750 18,259,850 +0.01(+0.37%)
Aug 11, 2014 3.665 3.755 3.660 3.736 22,008,213 +0.09(+2.36%)
Aug 08, 2014 3.565 3.665 3.534 3.650 22,797,275 +0.07(+1.87%)
Aug 07, 2014 3.600 3.678 3.566 3.583 19,075,708 -0.02(-0.49%)
Aug 06, 2014 3.564 3.601 3.522 3.601 20,676,044 +0.01(+0.19%)
Aug 05, 2014 3.604 3.607 3.568 3.594 17,434,183 -0.00(-0.11%)
Aug 04, 2014 3.600 3.618 3.578 3.598 13,909,804 +0.04(+1.01%)
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