Xstrata PLC: LON:XTA historical prices

You have no recent quotes

chg | %

May 24, 2012

May 2, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 2, 2013	-	-	-	963.50	0
May 1, 2013	-	-	-	963.50	0
Apr 30, 2013	987.50	1,002.50	960.50	963.50	20,697,342
Apr 29, 2013	981.30	999.70	969.50	989.60	7,800,919
Apr 26, 2013	1,001.50	1,004.50	969.40	979.90	5,500,919
Apr 25, 2013	993.90	1,018.50	986.00	1,005.00	4,941,216
Apr 24, 2013	954.50	1,001.00	954.50	993.00	9,841,576
Apr 23, 2013	935.60	961.70	929.40	955.00	6,388,379
Apr 22, 2013	959.10	968.80	928.10	937.00	5,820,106
Apr 19, 2013	979.60	979.60	953.00	957.00	5,671,506
Apr 18, 2013	950.30	978.10	947.30	954.80	6,736,554
Apr 17, 2013	995.40	1,002.50	944.20	967.00	6,930,432
Apr 16, 2013	958.50	1,033.00	958.50	986.00	10,287,097
Apr 15, 2013	1,035.00	1,037.50	958.50	966.30	9,298,511
Apr 12, 2013	1,055.50	1,065.00	1,035.00	1,043.00	3,100,106
Apr 11, 2013	1,071.00	1,076.00	1,045.00	1,060.50	3,281,660
Apr 10, 2013	1,077.50	1,094.15	1,074.50	1,074.50	3,787,230
Apr 9, 2013	1,058.00	1,081.00	1,047.50	1,076.50	5,228,376
Apr 8, 2013	1,025.50	1,042.27	1,015.50	1,033.50	2,754,443
Apr 5, 2013	1,050.00	1,052.50	1,008.00	1,020.50	4,500,581
Apr 4, 2013	1,037.00	1,063.00	1,035.00	1,051.00	4,096,462
Apr 3, 2013	1,075.00	1,077.00	1,040.00	1,045.00	5,018,884
Apr 2, 2013	1,063.50	1,091.00	1,063.50	1,083.00	3,418,851
Mar 28, 2013	1,079.50	1,086.00	1,063.00	1,068.00	5,937,136
Mar 27, 2013	1,075.00	1,096.00	1,068.50	1,076.50	4,081,048
Mar 26, 2013	1,084.50	1,086.00	1,070.50	1,075.50	3,208,798
Mar 25, 2013	1,095.50	1,120.00	1,074.00	1,079.50	2,943,823
Mar 22, 2013	1,082.00	1,096.75	1,076.50	1,085.00	4,853,389
Mar 21, 2013	1,099.00	1,105.00	1,070.00	1,085.50	5,904,655
Mar 20, 2013	1,075.50	1,130.50	1,075.00	1,095.00	4,342,968