GLENCORE (LSS: GLEN)
2.857 GBP  -0.010 (-0.35%)
Streaming Delayed Price  /  Updated: 11:37 AM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 2.845 2.858 2.817 2.857 35,868,119 -0.01(-0.35%)
May 27, 2015 2.907 2.843 2.868 31,051,215 -0.03(-1.04%)
May 26, 2015 2.954 2.881 2.897 25,528,350 -0.03(-0.91%)
May 22, 2015 2.924 2.924 2.924 0 -0.01(-0.37%)
May 21, 2015 2.933 2.972 2.924 2.935 20,301,939 +0.01(+0.34%)
May 20, 2015 2.889 2.942 2.866 2.925 21,093,416 +0.03(+0.98%)
May 19, 2015 2.974 2.980 2.877 2.897 49,579,568 -0.07(-2.47%)
May 18, 2015 2.934 2.994 2.925 2.970 27,544,706 +0.04(+1.26%)
May 15, 2015 3.000 3.020 2.910 2.933 28,971,794 -0.05(-1.81%)
May 14, 2015 2.993 3.018 2.952 2.987 21,923,278 -0.02(-0.73%)
May 13, 2015 3.021 3.046 2.969 3.009 28,814,476 -0.01(-0.36%)
May 12, 2015 3.047 3.078 2.976 3.020 43,435,613 -0.04(-1.31%)
May 11, 2015 3.020 3.111 3.020 3.060 33,874,978 +0.03(+1.12%)
May 08, 2015 3.064 3.069 2.997 3.026 38,354,832 -0.01(-0.25%)
May 07, 2015 3.083 3.083 3.006 3.034 39,378,550 -0.07(-2.29%)
May 06, 2015 3.130 3.185 3.089 3.104 35,651,122 -0.04(-1.24%)
May 05, 2015 3.107 3.176 3.069 3.143 47,254,860 +0.02(+0.54%)
May 01, 2015 3.127 3.127 3.127 0 +0.02(+0.77%)
Apr 30, 2015 3.125 3.147 3.072 3.103 35,637,690 -0.04(-1.13%)
Apr 29, 2015 3.130 3.151 3.100 3.138 36,901,531 -0.01(-0.35%)
Apr 28, 2015 3.118 3.156 3.098 3.149 32,583,933 +0.03(+0.86%)
Apr 27, 2015 3.136 3.154 3.075 3.122 25,791,715 +0.01(+0.32%)
Apr 24, 2015 3.050 3.127 3.037 3.112 57,471,939 +0.08(+2.60%)
Apr 23, 2015 2.954 3.033 2.902 3.033 40,983,998 +0.01(+0.35%)
Apr 22, 2015 3.050 3.050 2.988 3.022 39,683,287 -0.01(-0.25%)
Apr 21, 2015 3.040 3.041 2.990 3.030 32,089,698 +0.00(+0.00%)
Apr 20, 2015 3.010 3.049 2.982 3.030 31,728,678 +0.04(+1.49%)
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%)
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