Historical Share Prices
Xstrata - (XTA) share price history
XTA share price
XTA news
XTA trades
ADD to watchlist
| Xstrata - (XTA) share price history | |||||
|---|---|---|---|---|---|
| Date | Open | High | Low | Close | Volume |
| 23/05/2012 | 956.10 | 972.90 | 917.00 | 926.20 | 9,630,144 | 22/05/2012 | 962.00 | 982.40 | 943.00 | 972.90 | 7,485,441 | 21/05/2012 | 913.80 | 946.50 | 910.56 | 945.00 | 5,204,695 | 18/05/2012 | 931.00 | 956.20 | 911.00 | 914.70 | 19,754,225 | 17/05/2012 | 982.50 | 986.00 | 936.00 | 956.20 | 8,428,340 | 16/05/2012 | 975.00 | 999.00 | 951.00 | 985.80 | 12,872,872 | 15/05/2012 | 1,015.00 | 1,029.50 | 990.00 | 999.00 | 5,093,208 | 14/05/2012 | 1,030.00 | 1,052.00 | 996.71 | 1,013.00 | 8,897,519 | 11/05/2012 | 1,089.50 | 1,089.50 | 1,030.50 | 1,052.00 | 10,252,122 | 10/05/2012 | 1,103.00 | 1,106.50 | 1,075.00 | 1,088.00 | 6,720,867 | 09/05/2012 | 1,089.00 | 1,109.50 | 1,076.50 | 1,097.00 | 9,741,965 | 08/05/2012 | 1,110.00 | 1,131.50 | 1,083.00 | 1,089.00 | 7,881,861 | 04/05/2012 | 1,160.50 | 1,168.00 | 1,116.50 | 1,131.50 | 8,443,922 | 03/05/2012 | 1,169.00 | 1,183.42 | 1,159.00 | 1,168.00 | 7,962,150 | 02/05/2012 | 1,194.00 | 1,205.00 | 1,161.00 | 1,169.00 | 13,497,589 | 01/05/2012 | 1,171.00 | 1,203.50 | 1,171.00 | 1,205.00 | 6,210,015 | 30/04/2012 | 1,205.00 | 1,205.00 | 1,174.00 | 1,177.50 | 11,347,556 | 27/04/2012 | 1,183.00 | 1,206.50 | 1,176.00 | 1,202.00 | 6,354,663 | 26/04/2012 | 1,190.00 | 1,199.35 | 1,174.50 | 1,194.50 | 5,787,335 | 25/04/2012 | 1,144.50 | 1,186.50 | 1,138.50 | 1,183.00 | 7,149,668 | 24/04/2012 | 1,130.00 | 1,154.50 | 1,125.50 | 1,149.00 | 5,046,335 | 23/04/2012 | 1,137.00 | 1,167.50 | 1,121.00 | 1,128.50 | 8,105,525 | 22/04/2012 | 1,144.00 | 1,171.85 | 1,125.00 | 1,167.50 | 7,238,137 | 20/04/2012 | 1,144.00 | 1,171.85 | 1,125.00 | 1,167.50 | 7,238,137 | 19/04/2012 | 1,139.50 | 1,149.81 | 1,130.00 | 1,140.00 | 5,229,474 | 18/04/2012 | 1,131.50 | 1,142.50 | 1,120.50 | 1,138.00 | 5,476,950 | 17/04/2012 | 1,091.00 | 1,133.00 | 1,087.00 | 1,129.50 | 5,542,540 | 16/04/2012 | 1,102.50 | 1,114.00 | 1,091.50 | 1,100.00 | 5,043,115 | 14/04/2012 | 1,108.50 | 1,124.50 | 1,093.50 | 1,102.50 | 8,302,681 | 13/04/2012 | 1,108.50 | 1,124.50 | 1,093.50 | 1,102.50 | 8,302,681 |
Xstrata - (XTA) open - high - low - close prices
Data is provided by Digital Look Corporate Solutions incorporating their share prices, data, news and fundamentals on this site. Please read the terms and conditions of useage of this data. This data is provided for information purposes only and will be delayed by at least 15 minutes at most times.
| Enter share symbol |
| Search share prices A to Z |
Top Shares pages
- Share price quotes
- Share charts
- Share watch list
- Company Results Calendar
- UK 100 Shares
- Stock market news
- Company news
- Share tips
- A-Z company search
More share features
POPULAR Share Prices
- Lloyds share price
- HSBC share price
- Barclays share price
- Prudential share price
- Diageo share price
- BP share price
- Vodafone share price
- British Airways share price
- Centrica share price
- Tesco share price
- National Grid share price
- RBS share price
- GSK share price
- Marks and Spencer
- Rolls Royce share price
- Banco Santander price
- Rio Tinto share price
- Amec Share price
- Corac share price
- Lookers share price
- Telecom plus share price
- Kier share price
- Punch taverns price
- Blinkx share price
- Tan share price
- Yell share price
- Rsa share price
- Pendragon share price
- Logica share price
- Bat share price
- Sky share price
- Kingfisher share price
- Dragon Oil share price
- Desire Petroleum share price
- RRL share price
- BPC share price
- VOG share price
- SAR share price