GLENCORE (LSS: GLEN)
3.002 GBP  +0.006 (+0.18%)
Streaming Delayed Price  /  Updated: 11:35 AM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 2.493 2.539 2.462 2.531 34,164,949 +0.04(+1.69%)
Jan 30, 2015 2.522 2.558 2.447 2.489 43,383,492 -0.02(-0.60%)
Jan 29, 2015 2.571 2.574 2.489 2.504 34,969,527 -0.08(-2.93%)
Jan 28, 2015 2.567 2.595 2.536 2.579 31,929,127 +0.04(+1.50%)
Jan 27, 2015 2.546 2.574 2.517 2.542 32,130,512 +0.01(+0.57%)
Jan 26, 2015 2.410 2.532 2.405 2.527 39,043,170 +0.03(+1.32%)
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%)
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