GLENCORE (LSS: GLEN)
3.419 GBP  -0.175 (-4.88%)
Streaming Delayed Price  /  Updated: 11:36 AM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 3.607 3.611 3.560 3.595 109,268,468 +0.02(+0.46%)
Sep 18, 2014 3.570 3.582 3.547 3.578 24,484,630 +0.03(+0.73%)
Sep 17, 2014 3.545 3.564 3.538 3.552 24,520,319 +0.02(+0.61%)
Sep 16, 2014 3.550 3.556 3.513 3.530 26,874,492 -0.02(-0.69%)
Sep 15, 2014 3.580 3.586 3.541 3.555 25,127,776 -0.03(-0.91%)
Sep 12, 2014 3.604 3.620 3.573 3.587 35,007,205 -0.01(-0.27%)
Sep 11, 2014 3.622 3.631 3.580 3.597 22,778,572 -0.03(-0.75%)
Sep 10, 2014 3.649 3.679 3.612 3.625 21,354,768 -0.04(-0.97%)
Sep 09, 2014 3.688 3.718 3.638 3.660 24,339,299 -0.03(-0.76%)
Sep 08, 2014 3.663 3.705 3.654 3.688 15,478,312 +0.02(+0.49%)
Sep 05, 2014 3.710 3.713 3.651 3.670 19,642,675 -0.04(-1.20%)
Sep 04, 2014 3.680 3.736 3.678 3.715 20,035,972 +0.02(+0.45%)
Sep 03, 2014 3.680 3.737 3.652 3.698 24,751,785 +0.02(+0.61%)
Sep 02, 2014 3.630 3.690 3.630 3.675 19,994,524 +0.06(+1.58%)
Sep 01, 2014 3.620 3.639 3.600 3.619 9,228,281 -0.01(-0.15%)
Aug 29, 2014 3.614 3.646 3.601 3.624 19,553,965 +0.02(+0.53%)
Aug 28, 2014 3.660 3.683 3.595 3.605 23,522,307 -0.06(-1.70%)
Aug 27, 2014 3.632 3.686 3.619 3.667 19,501,435 +0.04(+0.96%)
Aug 26, 2014 3.615 3.647 3.591 3.632 17,787,467 +0.03(+0.87%)
Aug 22, 2014 3.601 3.601 3.601 0 -0.02(-0.52%)
Aug 21, 2014 3.599 3.640 3.578 3.620 17,411,322 +0.02(+0.42%)
Aug 20, 2014 3.650 3.650 3.566 3.605 25,890,625 +0.02(+0.43%)
Aug 19, 2014 3.649 3.683 3.583 3.590 19,673,473 -0.05(-1.41%)
Aug 18, 2014 3.612 3.655 3.605 3.641 13,160,706 +0.05(+1.48%)
Aug 15, 2014 3.618 3.667 3.579 3.588 18,333,640 -0.02(-0.51%)
Aug 14, 2014 3.618 3.647 3.579 3.607 18,506,579 -0.05(-1.33%)
Aug 13, 2014 3.764 3.765 3.625 3.655 23,518,466 -0.09(-2.53%)
Aug 12, 2014 3.732 3.760 3.720 3.750 18,259,850 +0.01(+0.37%)
Aug 11, 2014 3.665 3.755 3.660 3.736 22,008,213 +0.09(+2.36%)
Aug 08, 2014 3.565 3.665 3.534 3.650 22,797,275 +0.07(+1.87%)
Aug 07, 2014 3.600 3.678 3.566 3.583 19,075,708 -0.02(-0.49%)
Aug 06, 2014 3.564 3.601 3.522 3.601 20,676,044 +0.01(+0.19%)
Aug 05, 2014 3.604 3.607 3.568 3.594 17,434,183 -0.00(-0.11%)
Aug 04, 2014 3.600 3.618 3.578 3.598 13,909,804 +0.04(+1.01%)
Aug 01, 2014 3.570 3.599 3.496 3.562 34,321,195 -0.04(-1.08%)
Jul 31, 2014 3.695 3.714 3.589 3.601 29,857,469 -0.11(-3.08%)
Jul 30, 2014 3.749 3.750 3.684 3.715 23,615,105 -0.05(-1.21%)
Jul 29, 2014 3.726 3.769 3.712 3.760 16,372,661 +0.04(+1.10%)
Jul 28, 2014 3.778 3.795 3.683 3.720 22,541,279 -0.06(-1.47%)
Jul 25, 2014 3.750 3.781 3.730 3.775 17,307,342 +0.02(+0.43%)
Jul 24, 2014 3.726 3.760 3.713 3.759 21,921,569 +0.03(+0.78%)
Jul 23, 2014 3.695 3.748 3.688 3.730 32,947,392 +0.04(+0.95%)
Jul 22, 2014 3.600 3.697 3.593 3.695 41,324,580 +0.11(+3.11%)
Jul 21, 2014 3.562 3.598 3.543 3.583 28,003,484 +0.01(+0.41%)
Jul 18, 2014 3.521 3.569 3.502 3.569 19,215,233 +0.03(+0.81%)
Jul 17, 2014 3.567 3.578 3.530 3.540 36,907,872 -0.05(-1.38%)
Jul 16, 2014 3.478 3.599 3.464 3.590 43,866,110 +0.13(+3.64%)
Jul 15, 2014 3.469 3.489 3.451 3.464 23,897,997 -0.01(-0.17%)
Jul 14, 2014 3.431 3.477 3.421 3.470 21,421,790 +0.04(+1.08%)
Jul 11, 2014 3.424 3.439 3.382 3.433 14,595,218 +0.01(+0.18%)
Jul 10, 2014 3.444 3.474 3.409 3.427 25,848,384 -0.03(-0.98%)
Jul 09, 2014 3.451 3.461 3.412 3.461 19,760,940 +0.02(+0.58%)
Jul 08, 2014 3.430 3.468 3.423 3.441 33,021,325 +0.02(+0.47%)
Jul 07, 2014 3.414 3.425 3.393 3.425 19,619,970 +0.00(+0.09%)
Jul 04, 2014 3.414 3.435 3.393 3.422 15,652,949 +0.01(+0.20%)
Jul 03, 2014 3.363 3.445 3.346 3.415 32,778,968 +0.06(+1.64%)
Jul 02, 2014 3.333 3.366 3.309 3.360 20,888,260 +0.03(+0.84%)
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