GLENCORE (LSS: GLEN)
2.900 GBP  -0.025 (-0.84%)
Streaming Delayed Price  /  Updated: 11:37 AM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 3.176 3.213 3.147 3.150 33,771,332 -0.05(-1.55%)
Oct 31, 2014 3.205 3.221 3.160 3.199 30,775,724 +0.03(+0.88%)
Oct 30, 2014 3.228 3.235 3.127 3.171 40,167,383 -0.07(-2.12%)
Oct 29, 2014 3.224 3.280 3.224 3.240 23,386,105 +0.05(+1.41%)
Oct 28, 2014 3.145 3.212 3.135 3.195 23,262,210 +0.07(+2.17%)
Oct 27, 2014 3.199 3.200 3.090 3.127 25,212,175 -0.04(-1.36%)
Oct 24, 2014 3.196 3.202 3.155 3.170 24,147,573 -0.04(-1.38%)
Oct 23, 2014 3.179 3.222 3.149 3.214 24,673,837 +0.01(+0.22%)
Oct 22, 2014 3.190 3.207 25,771,512 -0.02(-0.52%)
Oct 21, 2014 3.161 3.255 3.146 3.224 29,162,672 +0.04(+1.32%)
Oct 20, 2014 3.216 3.228 3.178 3.182 18,145,447 -0.03(-1.00%)
Oct 17, 2014 3.229 3.214 35,355,608 +0.04(+1.28%)
Oct 16, 2014 3.192 3.213 3.081 3.173 49,306,746 +0.01(+0.35%)
Oct 15, 2014 3.280 3.280 3.147 3.163 43,064,344 -0.10(-3.21%)
Oct 14, 2014 3.186 3.285 3.182 3.268 37,089,862 +0.06(+1.95%)
Oct 13, 2014 3.103 3.223 3.098 3.205 46,885,466 +0.08(+2.65%)
Oct 10, 2014 3.155 3.175 3.108 3.123 62,683,555 -0.09(-2.95%)
Oct 09, 2014 3.291 3.321 3.216 3.217 42,705,763 -0.05(-1.50%)
Oct 08, 2014 3.296 3.322 3.251 3.267 31,802,764 -0.04(-1.33%)
Oct 07, 2014 3.431 3.445 3.309 3.311 59,566,747 -0.08(-2.45%)
Oct 06, 2014 3.329 3.415 3.315 3.393 25,824,172 +0.07(+2.03%)
Oct 03, 2014 3.350 3.353 3.284 3.326 28,190,878 +0.02(+0.71%)
Oct 02, 2014 3.356 3.374 3.303 3.303 27,644,713 -0.06(-1.83%)
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