GLENCORE (LSS: GLEN)
2.986 GBP  -0.035 (-1.18%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 3.030 3.038 2.955 2.986 34,727,020 -0.04(-1.18%)
Apr 16, 2015 3.022 3.051 2.970 3.021 46,007,573 +0.03(+1.07%)
Apr 15, 2015 2.928 3.034 2.921 2.989 37,926,286 +0.06(+1.89%)
Apr 14, 2015 2.849 2.942 2.849 2.933 30,962,326 +0.08(+2.88%)
Apr 13, 2015 2.891 2.914 2.840 2.852 27,760,981 -0.04(-1.55%)
Apr 10, 2015 2.899 2.900 2.838 2.897 28,578,378 +0.01(+0.28%)
Apr 09, 2015 2.867 2.905 2.824 2.889 25,683,440 +0.02(+0.64%)
Apr 08, 2015 2.916 2.953 2.866 2.870 25,047,400 -0.04(-1.26%)
Apr 07, 2015 2.871 2.914 2.853 2.906 28,358,030 +0.10(+3.53%)
Apr 02, 2015 2.808 2.808 2.808 0 -0.03(-1.18%)
Apr 01, 2015 2.864 2.885 2.787 2.841 31,417,448 -0.02(-0.63%)
Mar 31, 2015 2.928 2.950 2.836 2.859 39,252,407 -0.06(-2.04%)
Mar 30, 2015 2.914 2.961 2.868 2.918 27,679,753 +0.04(+1.28%)
Mar 27, 2015 2.970 2.970 2.845 2.881 40,050,444 -0.09(-3.05%)
Mar 26, 2015 3.030 3.083 2.952 2.972 33,118,803 -0.05(-1.61%)
Mar 25, 2015 3.014 3.033 2.994 3.021 24,141,212 +0.01(+0.23%)
Mar 24, 2015 3.050 3.061 3.014 3.014 40,027,744 -0.06(-1.87%)
Mar 23, 2015 3.001 3.071 2.963 3.071 40,129,990 +0.08(+2.61%)
Mar 20, 2015 2.856 2.993 2.809 2.993 64,726,445 +0.14(+4.74%)
Mar 19, 2015 2.850 2.890 2.827 2.857 43,013,463 +0.04(+1.58%)
Mar 18, 2015 2.829 2.850 2.778 2.813 40,542,743 -0.01(-0.37%)
Mar 17, 2015 2.780 2.840 2.766 2.824 36,351,070 +0.05(+1.97%)
Mar 16, 2015 2.780 2.791 2.736 2.769 31,605,611 -0.00(-0.16%)
Mar 13, 2015 2.873 2.894 2.745 2.773 40,434,712 -0.08(-2.94%)
Mar 12, 2015 2.929 2.935 2.836 2.857 37,220,552 +0.00(+0.04%)
Mar 11, 2015 2.879 2.901 2.800 2.857 64,084,180 -0.02(-0.61%)
Mar 10, 2015 2.970 2.986 2.872 2.874 60,155,828 -0.09(-3.20%)
Mar 09, 2015 2.886 2.986 2.860 2.969 32,061,759 +0.07(+2.56%)
Mar 06, 2015 2.907 2.979 2.878 2.895 43,414,490 -0.02(-0.81%)
Mar 05, 2015 2.837 2.924 2.795 2.918 38,466,966 +0.09(+3.04%)
Mar 04, 2015 2.850 2.865 2.817 2.833 56,963,958 -0.08(-2.86%)
Mar 03, 2015 2.916 29,330,395 -0.09(-2.98%)
Mar 02, 2015 3.030 3.067 2.986 3.006 39,872,569 +0.00(+0.10%)
Feb 27, 2015 2.988 3.030 2.968 3.002 26,100,173 +0.01(+0.18%)
Feb 26, 2015 2.997 35,300,659 +0.01(+0.20%)
Feb 25, 2015 2.991 27,293,767 +0.04(+1.25%)
Feb 24, 2015 2.879 2.970 2.865 2.954 34,695,469 +0.08(+2.89%)
Feb 23, 2015 2.945 2.947 2.860 2.871 27,291,115 -0.05(-1.71%)
Feb 20, 2015 2.840 2.926 2.829 2.921 38,818,187 +0.09(+3.02%)
Feb 19, 2015 2.885 2.901 2.817 2.836 26,327,850 -0.06(-2.04%)
Feb 18, 2015 2.861 2.904 2.849 2.894 28,862,419 +0.02(+0.70%)
Feb 17, 2015 2.872 2.930 2.829 2.875 33,912,852 -0.02(-0.79%)
Feb 16, 2015 2.866 2.925 2.866 2.897 20,771,243 +0.03(+1.10%)
Feb 13, 2015 2.800 2.884 2.799 2.866 35,303,367 +0.10(+3.50%)
Feb 12, 2015 2.704 2.797 2.704 2.769 27,199,138 +0.05(+1.91%)
Feb 11, 2015 2.711 2.746 2.679 2.717 27,996,455 +0.01(+0.24%)
Feb 10, 2015 2.772 2.775 2.684 2.711 42,682,546 -0.05(-1.65%)
Feb 09, 2015 2.645 2.762 2.630 2.756 33,934,489 +0.10(+3.84%)
Feb 06, 2015 2.696 2.704 2.633 2.654 30,284,085 -0.03(-1.28%)
Feb 05, 2015 2.643 2.692 2.593 2.688 31,885,371 +0.02(+0.69%)
Feb 04, 2015 2.704 2.750 2.591 2.670 54,855,831 -0.02(-0.87%)
Feb 03, 2015 2.600 2.695 2.581 2.694 66,285,366 +0.16(+6.42%)
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