Xstrata PLC

 
XTA 
(LSE, Stocks) 
p 928.34 <%= Resources.Global.txtUp %>
Updated 21/05/2012
ISIN: GB0031411001
Change % 1.5% Stock price increasing
Change 13.6439 Stock price increasing
Volume 7,316,064
High P 949.40
Low P 910.56
Open P 913.80
 
Prev close P 914.70
# of shares -
Market cap -
Intraday

Market closed
Xstrata PLC
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  928.34 -7.1% Stock price decreasing -20.5% Stock price decreasing -23.6% Stock price decreasing 4.7% Stock price increasing -33.5% Stock price decreasing

History: Xstrata PLC

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
931.00
946.40
911.00
914.70
20,803,157
17/05/2012
982.50
986.00
936.00
956.20
9,239,205
16/05/2012
975.00
995.60
951.00
985.80
12,888,872
15/05/2012
1015.00
1029.50
990.00
999.00
6,757,838
14/05/2012
1030.00
1040.00
996.71
1013.00
10,371,838
11/05/2012
1089.50
1089.50
1030.50
1052.00
10,410,384
10/05/2012
1103.00
1106.50
1075.00
1088.00
6,881,062
09/05/2012
1089.00
1109.50
1076.50
1097.00
10,079,885
08/05/2012
1110.00
1123.40
1083.00
1089.00
11,060,569
04/05/2012
1160.50
1160.50
1116.50
1131.50
16,394,992
03/05/2012
1169.00
1183.42
1159.00
1168.00
11,825,953
02/05/2012
1194.00
1197.00
1161.00
1169.00
18,502,113
01/05/2012
1171.00
1205.00
1171.00
1205.00
8,395,474
30/04/2012
1205.00
1205.00
1174.00
1177.50
14,745,014
27/04/2012
1183.00
1206.50
1176.00
1202.00
9,378,975
26/04/2012
1190.00
1199.35
1174.50
1194.50
11,060,947
25/04/2012
1144.50
1186.50
1138.50
1183.00
10,560,681
24/04/2012
1130.00
1154.50
1125.50
1149.00
7,659,247
23/04/2012
1137.00
1150.26
1121.00
1128.50
13,886,904
20/04/2012
1144.00
1171.85
1125.00
1167.50
9,575,215
19/04/2012
1139.50
1149.81
1130.00
1140.00
9,010,041
18/04/2012
1131.50
1142.50
1120.50
1138.00
9,118,079
17/04/2012
1091.00
1133.00
1087.00
1129.50
12,374,359
16/04/2012
1102.50
1114.00
1091.50
1100.00
5,144,864
13/04/2012
1108.50
1124.50
1093.50
1102.50
8,527,753
12/04/2012
1087.50
1116.50
1078.50
1105.50
10,629,637
11/04/2012
1058.00
1089.00
1055.50
1079.00
9,886,540
10/04/2012
1085.00
1103.50
1066.50
1066.50
8,929,466
05/04/2012
1076.00
1122.00
1061.50
1112.00
12,644,843
04/04/2012
1091.50
1095.00
1069.50
1074.00
7,586,440
03/04/2012
1102.00
1113.00
1090.00
1100.00
5,851,239
02/04/2012
1087.00
1100.00
1066.50
1097.00
6,859,562
30/03/2012
1070.50
1105.00
1059.00
1068.00
9,384,553
29/03/2012
1056.00
1079.00
1040.50
1063.50
6,564,264
28/03/2012
1100.50
1103.00
1062.50
1068.50
9,048,192
27/03/2012
1100.00
1120.00
1095.00
1106.00
5,522,700
26/03/2012
1117.50
1117.50
1087.50
1095.50
5,213,522
23/03/2012
1120.50
1121.50
1081.00
1105.50
6,945,030
22/03/2012
1128.00
1137.00
1095.00
1107.00
9,439,898
21/03/2012
1154.00
1155.00
1137.50
1142.00
6,735,653
20/03/2012
1160.00
1166.00
1128.00
1146.00
8,895,847
19/03/2012
1160.00
1180.00
1155.50
1171.00
5,422,448
16/03/2012
1145.00
1179.00
1143.00
1167.00
9,766,154
15/03/2012
1143.00
1164.50
1134.00
1146.50
6,679,468
14/03/2012
1167.00
1186.00
1143.00
1151.00
13,468,841
13/03/2012
1162.50
1174.42
1159.00
1165.00
5,020,737
12/03/2012
1137.00
1155.34
1129.00
1155.00
4,181,564
09/03/2012
1148.50
1156.00
1129.00
1149.00
6,525,065
08/03/2012
1135.00
1153.00
1127.50
1147.00
6,971,038
07/03/2012
1125.00
1136.50
1114.00
1127.00
9,204,704
06/03/2012
1132.00
1138.69
1118.00
1125.50
12,849,254
05/03/2012
1178.50
1189.67
1121.50
1137.50
11,322,679
02/03/2012
1216.00
1216.00
1192.50
1196.50
5,353,231
01/03/2012
1195.00
1223.00
1191.50
1212.00
8,847,972
29/02/2012
1220.00
1238.39
1199.57
1200.00
10,613,077
28/02/2012
1200.00
1223.50
1200.00
1221.50
7,821,032
27/02/2012
1200.00
1207.00
1175.00
1203.00
5,137,441
24/02/2012
1197.00
1227.00
1192.00
1215.00
6,716,788
23/02/2012
1210.00
1222.14
1196.50
1209.50
6,503,958
22/02/2012
1210.00
1225.32
1195.50
1215.00
5,465,131
21/02/2012
1211.00
1221.44
1193.50
1210.00
6,766,093
20/02/2012
1214.00
1222.64
1202.50
1207.00
4,337,068
17/02/2012
1192.50
1215.50
1185.00
1196.00
8,119,868
16/02/2012
1170.00
1185.12
1157.00
1177.00
9,402,626
15/02/2012
1198.00
1220.00
1174.50
1179.50
7,873,878
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 01:37:45 - 2012-05-22 00:37:45 - 1000 - Website: OKAY