Glencore Xstrata PLC: LON:GLEN historical prices

You have no recent quotes

chg | %

May 25, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	335.45	341.60	334.07	336.90	27,527,132
May 22, 2013	340.70	357.10	338.54	351.00	23,680,325
May 21, 2013	335.00	350.60	334.73	346.00	27,100,285
May 20, 2013	332.20	338.66	332.20	334.95	13,939,298
May 17, 2013	337.80	347.00	336.50	338.75	20,805,470
May 16, 2013	337.00	337.45	332.05	337.00	16,229,996
May 15, 2013	340.00	340.00	330.70	333.80	17,280,740
May 14, 2013	348.30	348.30	333.85	340.35	17,829,108
May 13, 2013	346.00	350.45	339.30	345.30	20,093,240
May 10, 2013	356.00	356.05	342.35	343.90	20,954,985
May 9, 2013	350.00	356.40	348.55	355.05	12,776,652
May 8, 2013	348.70	352.45	345.20	350.15	20,860,725
May 7, 2013	350.00	354.70	345.00	346.95	37,731,288
May 3, 2013	334.25	355.00	329.20	343.95	38,734,918
May 2, 2013	311.10	335.55	311.00	331.15	28,102,471
May 1, 2013	318.25	323.65	311.15	314.30	6,617,953
Apr 30, 2013	325.00	328.85	308.59	316.95	60,720,754
Apr 29, 2013	319.35	328.30	318.00	325.00	19,547,167
Apr 26, 2013	329.30	330.00	318.75	319.35	9,965,833
Apr 25, 2013	328.85	335.00	324.55	330.75	14,427,851
Apr 24, 2013	315.35	329.30	314.05	327.40	18,783,591
Apr 23, 2013	307.20	316.25	305.31	313.95	12,847,125
Apr 22, 2013	316.20	318.55	305.25	307.40	15,520,110
Apr 19, 2013	322.00	322.00	313.60	314.70	16,344,782
Apr 18, 2013	315.00	322.06	312.05	314.00	13,832,715
Apr 17, 2013	328.55	328.55	311.00	318.20	16,952,626
Apr 16, 2013	321.70	340.30	320.15	325.10	22,988,611
Apr 15, 2013	343.55	343.55	318.05	321.10	20,575,612
Apr 12, 2013	350.40	354.10	343.25	344.20	7,021,458
Apr 11, 2013	357.00	358.05	347.30	351.70	6,681,772