Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On GLEN.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

GLENCORE XSTRAT (GLEN.L)

-LSE
314.15 Up 0.20(0.06%) Apr 17, 11:36AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 24, 2011408.85419.40404.40418.904,274,500406.05
Oct 21, 2011399.95408.35395.90403.505,187,100391.13
Oct 20, 2011399.35405.05393.50395.555,182,300383.42
Oct 19, 2011407.80410.00402.15407.504,154,200395.00
Oct 18, 2011406.00409.20395.40402.004,995,700389.67
Oct 17, 2011429.15432.95405.30408.007,551,500395.49
Oct 14, 2011433.00447.80419.65422.5020,445,700409.54
Oct 13, 2011421.10435.70416.55435.708,101,700422.34
Oct 12, 2011416.70429.35412.00425.455,375,300412.40
Oct 11, 2011422.45423.75415.90420.003,642,600407.12
Oct 10, 2011425.00425.40414.60424.654,036,600411.63
Oct 7, 2011430.65438.00418.90422.006,438,700409.06
Oct 6, 2011411.95432.15411.50432.157,377,000418.90
Oct 5, 2011406.00413.80394.55413.008,498,200400.34
Oct 4, 2011386.85398.80355.15397.0016,264,100384.83
Oct 3, 2011390.00394.60380.05390.108,564,300378.14
Sep 30, 2011409.95409.95396.85402.909,595,300390.55
Sep 29, 2011417.90423.85407.95409.257,863,100396.70
Sep 28, 2011436.00444.90418.80423.007,194,300410.03
Sep 27, 2011429.45444.80421.00444.806,830,800431.16
Sep 26, 2011393.60415.00392.80414.609,885,600401.89
Sep 23, 2011418.90419.75392.40412.4012,834,100399.75
Sep 22, 2011416.65422.00405.35415.0014,424,200402.27
Sep 21, 2011450.00450.00431.90436.257,803,900422.87
Sep 20, 2011430.85454.60428.30451.556,272,000437.70
Sep 19, 2011443.10445.35425.05437.009,815,400423.60
Sep 16, 2011441.95454.90437.20454.7014,064,600440.76
Sep 15, 2011423.65442.50420.00437.2511,316,400423.84
Sep 14, 2011402.20424.55402.20420.607,584,300407.70
Sep 13, 2011416.20419.35399.25410.757,980,200398.15
Sep 12, 2011401.15415.40395.45407.7010,915,300395.20
Sep 9, 2011431.00435.90406.45414.0011,619,800401.31
Sep 8, 2011415.00440.05413.00436.5026,579,400423.12
Sep 7, 2011395.15405.75390.00405.757,328,600393.31
Sep 6, 2011378.00392.70374.10385.207,780,900373.39
Sep 5, 2011384.00386.25373.00376.456,492,400364.91
Sep 2, 2011410.30412.00389.50390.359,349,600378.38
Sep 1, 2011423.95423.95405.15418.256,871,100405.42
Aug 31, 2011399.30428.00398.85421.4512,125,700408.53
Aug 30, 2011392.00401.35383.65399.5511,438,300387.30
Aug 26, 2011387.05388.50370.05377.158,904,500365.59
Aug 25, 2011401.20413.90388.35388.5018,335,500376.59
Aug 24, 2011370.00391.55366.05389.608,546,000377.65
Aug 23, 2011365.60374.60362.45367.458,521,600356.18
Aug 22, 2011347.00358.75341.00355.0010,321,100344.11
Aug 19, 2011355.00358.20340.70347.9511,521,400337.28
Aug 18, 2011388.80390.80353.45355.457,245,900344.55
Aug 17, 2011394.70411.55387.10395.005,750,100382.89
Aug 16, 2011405.00405.00385.00396.004,871,600383.86
Aug 15, 2011411.00411.00397.00407.103,599,800394.62
Aug 12, 2011382.75410.98374.90406.709,947,400394.23
Aug 11, 2011376.00377.60355.40368.9013,048,100357.59
Aug 10, 2011389.00396.20354.00363.0012,955,400351.87
Aug 9, 2011384.65398.85352.50374.8014,043,400363.31
Aug 8, 2011400.10414.70376.50380.4513,988,400368.78
Aug 5, 2011381.00430.00375.80408.4019,564,300395.88
Aug 4, 2011434.50440.00390.10391.0016,691,100379.01
Aug 3, 2011452.00456.65423.10426.3515,038,400413.28
Aug 2, 2011471.00475.40454.80458.459,787,600444.39
Aug 1, 2011482.50482.50470.75473.054,508,900458.54
Jul 29, 2011472.60480.50470.20475.705,347,800461.11
Jul 28, 2011473.20476.50470.40476.455,108,800461.84
Jul 27, 2011477.30480.05474.25477.654,684,200463.00
Jul 26, 2011483.00485.05476.40480.002,898,300465.28
Jul 25, 2011478.55488.80475.20484.352,678,100469.50
Jul 22, 2011480.00487.50474.50480.354,834,600465.62
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.