GLENCORE XSTRAT (LSS: GLEN)
3.142 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:36 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 3.142 3.142 3.142 0 +0.00(+0.06%)
Apr 16, 2014 3.147 3.174 3.109 3.139 19,029,858 +0.02(+0.51%)
Apr 15, 2014 3.164 3.181 3.111 3.124 20,558,013 -0.06(-1.75%)
Apr 14, 2014 3.125 3.181 3.125 3.179 26,938,148 +0.06(+2.03%)
Apr 11, 2014 3.107 3.157 3.092 3.116 16,822,296 -0.03(-0.86%)
Apr 10, 2014 3.130 3.168 3.103 3.143 17,765,259 +0.02(+0.50%)
Apr 09, 2014 3.149 3.200 3.126 3.127 26,572,575 -0.03(-1.03%)
Apr 08, 2014 3.173 3.201 3.123 3.160 29,137,523 -0.01(-0.21%)
Apr 07, 2014 3.156 3.193 3.125 3.167 22,850,963 -0.02(-0.64%)
Apr 04, 2014 3.128 3.200 3.127 3.187 18,453,392 +0.05(+1.74%)
Apr 03, 2014 3.124 3.154 3.106 3.132 19,619,117 -0.00(-0.01%)
Apr 02, 2014 3.100 3.158 3.094 3.133 24,698,398 +0.03(+0.95%)
Apr 01, 2014 3.112 3.130 3.083 3.103 21,543,233 +0.02(+0.50%)
Mar 31, 2014 3.143 3.162 3.071 3.088 23,972,192 -0.04(-1.43%)
Mar 28, 2014 3.111 3.160 3.105 3.132 17,225,176 +0.06(+2.01%)
Mar 27, 2014 3.080 3.108 3.047 3.071 24,275,456 -0.04(-1.28%)
Mar 26, 2014 3.140 3.164 3.096 3.111 19,491,247 -0.01(-0.30%)
Mar 25, 2014 3.079 3.130 3.079 3.120 24,206,837 +0.06(+2.04%)
Mar 24, 2014 3.045 3.106 3.033 3.058 21,326,944 +0.02(+0.71%)
Mar 21, 2014 3.030 3.075 3.009 3.036 43,395,667 +0.02(+0.75%)
Mar 20, 2014 2.998 3.042 2.983 3.014 29,492,499 +0.00(+0.03%)
Mar 19, 2014 3.100 3.103 2.996 3.013 37,374,666 -0.10(-3.27%)
Mar 18, 2014 3.078 3.141 3.051 3.115 37,811,343 +0.05(+1.58%)
Mar 17, 2014 2.981 3.094 2.975 3.066 41,471,848 +0.10(+3.23%)
Mar 14, 2014 3.021 3.033 2.958 2.970 51,900,519 -0.08(-2.52%)
Mar 13, 2014 3.118 3.125 3.038 3.047 28,198,830 -0.05(-1.56%)
Mar 12, 2014 3.110 3.122 3.040 3.095 55,353,311 -0.04(-1.32%)
Mar 11, 2014 3.180 3.203 3.122 3.136 50,544,799 -0.03(-1.06%)
Mar 10, 2014 3.191 3.222 3.140 3.170 48,670,961 -0.08(-2.42%)
Mar 07, 2014 3.396 3.401 3.223 3.248 40,645,783 -0.15(-4.44%)
Mar 06, 2014 3.344 3.426 3.344 3.400 27,683,182 +0.08(+2.33%)
Mar 05, 2014 3.283 3.346 3.283 3.322 22,609,879 +0.00(+0.11%)
Mar 04, 2014 3.370 3.375 3.304 3.319 43,519,662 +0.06(+1.73%)
Mar 03, 2014 3.230 3.300 3.228 3.262 27,223,668 -0.03(-0.91%)
Feb 28, 2014 3.290 3.312 3.268 3.292 22,978,142 -0.01(-0.15%)
Feb 27, 2014 3.286 3.315 3.256 3.297 27,654,438 -0.00(-0.05%)
Feb 26, 2014 3.327 3.356 3.289 3.298 26,373,971 -0.04(-1.24%)
Feb 25, 2014 3.337 3.353 3.289 3.340 52,771,357 -0.03(-0.75%)
Feb 24, 2014 3.372 3.385 3.346 3.365 28,271,022 -0.03(-0.74%)
Feb 21, 2014 3.340 3.401 3.328 3.390 35,102,241 -0.01(-0.41%)
Feb 20, 2014 3.415 3.438 3.366 3.405 33,156,727 -0.07(-2.13%)
Feb 19, 2014 3.460 3.482 3.442 3.478 26,874,399 +0.02(+0.71%)
Feb 18, 2014 3.442 3.471 3.393 3.454 31,792,883 +0.01(+0.39%)
Feb 17, 2014 3.400 3.455 3.388 3.441 28,364,860 +0.06(+1.76%)
Feb 14, 2014 3.325 3.397 3.325 3.381 25,877,905 +0.06(+1.82%)
Feb 13, 2014 3.370 3.377 3.284 3.321 33,461,264 -0.05(-1.51%)
Feb 12, 2014 3.349 3.390 3.333 3.372 41,268,682 +0.04(+1.29%)
Feb 11, 2014 3.287 3.340 3.265 3.329 32,098,652 +0.07(+2.09%)
Feb 10, 2014 3.273 3.278 3.237 3.260 14,062,508 +0.01(+0.20%)
Feb 07, 2014 3.250 3.273 3.217 3.254 25,688,318 +0.03(+0.90%)
Feb 06, 2014 3.150 3.234 3.132 3.225 31,500,431 +0.10(+3.04%)
Feb 05, 2014 3.122 3.157 3.098 3.130 23,891,465 -0.00(-0.08%)
Feb 04, 2014 3.116 3.159 3.080 3.132 29,452,278 -0.02(-0.52%)
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