GLENGlencore Xstrata Plc07/04/2025
LAST:

 302.6		CHANGE:
 3.60		OPEN:
302.6		HIGH:
303.9		ASK:
310.0		VOLUME:
18,334,450
CHANGE(%):
1.17		PREV:
306.2		LOW:
300.1		BID:
301.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/25302.6303.9300.1302.618,334,4500
07/03/25308.9311.0305.7306.239,324,1310
07/02/25294.9308.4293.6306.0107,943,1120
07/01/25284.8291.3284.4291.360,535,6370
06/30/25287.8291.0283.2283.640,554,9000
06/27/25291.8292.0281.6284.629,117,7180
06/26/25274.7290.4274.7288.255,434,1060
06/25/25276.6282.2273.3273.343,428,1620
06/24/25291.5292.8275.1275.184,063,4180
06/23/25285.7287.3283.8285.520,206,9170
FUNDAMENTALS
Sector:
Industry:
52wk range:3.95 - 496.12
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63