GLENCORE (LSS: GLEN)
2.494 GBP  -0.154 (-5.82%)
Streaming Delayed Price  /  Updated: 11:35 AM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 2.640 2.646 2.470 2.494 56,609,731 -0.15(-5.82%)
Jan 22, 2015 2.699 2.648 48,745,975 +0.07(+2.64%)
Jan 21, 2015 2.589 2.597 2.513 2.580 68,163,513 +0.01(+0.21%)
Jan 20, 2015 2.491 2.581 2.470 2.575 37,921,292 +0.10(+3.94%)
Jan 19, 2015 2.550 2.574 2.468 2.477 27,248,991 -0.05(-1.92%)
Jan 16, 2015 2.405 2.555 2.391 2.526 50,166,070 +0.12(+4.97%)
Jan 15, 2015 2.406 60,610,837 -0.03(-1.39%)
Jan 14, 2015 2.555 2.555 2.362 2.440 108,529,833 -0.25(-9.28%)
Jan 13, 2015 2.790 2.790 2.680 2.689 38,672,445 -0.11(-3.76%)
Jan 12, 2015 2.874 2.874 2.771 2.795 21,287,886 -0.07(-2.36%)
Jan 09, 2015 2.922 2.922 2.846 2.862 21,976,448 -0.06(-2.14%)
Jan 08, 2015 2.880 2.933 2.857 2.925 24,402,752 +0.08(+2.69%)
Jan 07, 2015 2.861 2.877 2.813 2.848 19,080,066 +0.01(+0.25%)
Jan 06, 2015 2.824 2.876 2.782 2.841 27,900,210 +0.02(+0.57%)
Jan 05, 2015 2.970 2.992 2.817 2.825 32,667,636 -0.15(-4.91%)
Jan 02, 2015 3.011 3.026 2.937 2.971 15,960,991 -0.02(-0.57%)
Dec 31, 2014 2.988 2.988 2.988 0 -0.01(-0.31%)
Dec 30, 2014 3.002 3.024 2.985 2.997 13,738,907 -0.02(-0.75%)
Dec 29, 2014 3.001 3.038 2.996 3.020 16,333,226 +0.02(+0.53%)
Dec 24, 2014 3.004 3.004 3.004 0 -0.01(-0.18%)
Dec 23, 2014 2.976 3.022 2.952 3.010 15,160,751 +0.04(+1.26%)
Dec 22, 2014 2.998 3.050 2.961 2.972 16,757,792 -0.01(-0.23%)
Dec 19, 2014 2.925 2.986 2.905 2.979 37,021,440 +0.08(+2.72%)
Dec 18, 2014 2.986 2.990 2.877 2.900 39,476,769 -0.02(-0.84%)
Dec 17, 2014 2.808 2.941 2.792 2.925 29,508,394 +0.06(+2.09%)
Dec 16, 2014 2.865 2.865 48,756,051 +0.06(+2.30%)
Dec 15, 2014 2.865 2.910 2.800 2.800 61,021,365 -0.08(-2.78%)
Dec 12, 2014 2.930 2.931 2.875 2.880 38,048,090 -0.07(-2.32%)
Dec 11, 2014 3.056 3.064 2.940 2.949 38,356,395 -0.11(-3.74%)
Dec 10, 2014 3.120 3.144 3.062 3.063 26,986,958 -0.06(-1.81%)
Dec 09, 2014 3.115 3.157 3.036 3.119 32,367,141 -0.02(-0.70%)
Dec 08, 2014 3.150 3.160 3.128 3.142 28,187,523 -0.02(-0.74%)
Dec 05, 2014 3.209 3.209 3.143 3.165 21,078,810 -0.03(-1.00%)
Dec 04, 2014 3.235 3.257 3.184 3.197 19,644,182 -0.03(-0.90%)
Dec 03, 2014 3.186 3.249 3.168 3.226 17,365,965 +0.03(+0.88%)
Dec 02, 2014 3.183 3.249 3.173 3.198 23,573,896 +0.03(+0.88%)
Dec 01, 2014 3.080 3.216 3.023 3.170 42,129,235 -0.03(-1.06%)
Nov 28, 2014 3.263 3.289 3.196 3.204 47,363,200 -0.07(-2.08%)
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%)
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