|
 XSTRATA - [Ticker: XTA.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | XTA.L quotes from 2000-01-01 to 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-08 | 4,458,700 | 565.50 | 566.70 | 561.00 | 565.50 | 00:00:00 | | 2005-06-09 | 2,455,900 | 569.50 | 570.70 | 561.00 | 570.70 | 00:00:00 | | 2005-06-10 | 1,846,700 | 570.70 | 577.50 | 570.70 | 574.60 | 00:00:00 | | 2005-06-13 | 3,013,900 | 577.50 | 587.70 | 574.10 | 586.00 | 00:00:00 | | 2005-06-14 | 2,099,700 | 586.00 | 586.00 | 578.60 | 580.90 | 00:00:00 | | 2005-06-15 | 4,071,400 | 581.40 | 592.20 | 581.40 | 587.70 | 00:00:00 | | 2005-06-16 | 4,154,900 | 590.50 | 604.10 | 590.50 | 603.60 | 00:00:00 | | 2005-06-17 | 5,624,500 | 604.10 | 606.40 | 595.60 | 598.50 | 00:00:00 | | 2005-06-20 | 4,477,500 | 600.70 | 612.60 | 598.50 | 606.40 | 00:00:00 | | 2005-06-21 | 5,849,700 | 609.80 | 609.80 | 598.50 | 601.90 | 00:00:00 | | 2005-06-22 | 5,034,200 | 604.70 | 604.70 | 591.10 | 598.50 | 00:00:00 | | 2005-06-23 | 5,185,800 | 600.20 | 604.70 | 595.00 | 603.00 | 00:00:00 | | 2005-06-24 | 3,505,300 | 595.60 | 597.90 | 587.10 | 593.30 | 00:00:00 | | 2005-06-27 | 3,446,100 | 593.30 | 595.00 | 584.30 | 593.90 | 00:00:00 | | 2005-06-28 | 2,520,000 | 597.90 | 605.80 | 597.30 | 604.10 | 00:00:00 | | 2005-06-29 | 2,391,200 | 606.40 | 609.80 | 601.30 | 608.70 | 00:00:00 | | 2005-06-30 | 3,635,600 | 610.40 | 619.40 | 608.10 | 610.90 | 00:00:00 | | 2005-07-01 | 4,283,100 | 613.80 | 620.00 | 611.50 | 617.70 | 00:00:00 | | 2005-07-04 | 2,447,500 | 617.70 | 630.20 | 615.50 | 627.90 | 00:00:00 | | 2005-07-05 | 2,816,900 | 625.10 | 631.40 | 621.70 | 626.20 | 00:00:00 | | 2005-07-06 | 2,514,000 | 630.20 | 640.40 | 625.10 | 637.00 | 00:00:00 | | 2005-07-07 | 4,831,900 | 633.60 | 634.80 | 610.40 | 627.40 | 00:00:00 | | 2005-07-08 | 2,077,700 | 629.60 | 642.70 | 626.80 | 639.30 | 00:00:00 | | 2005-07-11 | 1,528,800 | 641.00 | 644.40 | 634.20 | 636.50 | 00:00:00 | | 2005-07-12 | 1,998,600 | 636.50 | 638.70 | 633.10 | 638.20 | 00:00:00 | | 2005-07-13 | 2,692,000 | 638.20 | 651.80 | 638.20 | 648.90 | 00:00:00 | | 2005-07-14 | 14,047,300 | 645.50 | 658.00 | 645.50 | 652.30 | 00:00:00 | | 2005-07-15 | 11,084,100 | 652.30 | 652.30 | 642.10 | 642.70 | 00:00:00 | | 2005-07-18 | 5,625,700 | 642.70 | 648.40 | 635.30 | 639.30 | 00:00:00 | | 2005-07-19 | 10,738,500 | 638.70 | 642.10 | 629.60 | 633.10 | 00:00:00 | | 2005-07-20 | 7,069,500 | 638.20 | 656.30 | 638.20 | 651.20 | 00:00:00 | | 2005-07-21 | 8,859,200 | 650.60 | 668.80 | 650.60 | 659.10 | 00:00:00 | | 2005-07-22 | 5,304,100 | 654.60 | 676.70 | 654.60 | 674.50 | 00:00:00 | | 2005-07-25 | 2,432,700 | 672.20 | 675.00 | 666.00 | 675.00 | 00:00:00 | | 2005-07-26 | 6,889,700 | 671.10 | 673.30 | 662.50 | 666.50 | 00:00:00 | | 2005-07-27 | 5,493,000 | 671.10 | 675.00 | 665.40 | 666.50 | 00:00:00 | | 2005-07-28 | 7,260,300 | 671.10 | 680.10 | 669.90 | 676.70 | 00:00:00 | | 2005-07-29 | 4,010,300 | 676.70 | 688.10 | 676.70 | 686.40 | 00:00:00 | | 2005-08-01 | 3,846,200 | 686.40 | 686.40 | 673.30 | 676.70 | 00:00:00 | | 2005-08-02 | 3,124,100 | 679.60 | 690.30 | 677.30 | 688.10 | 00:00:00 | | 2005-08-03 | 5,255,500 | 691.50 | 706.20 | 691.50 | 706.20 | 00:00:00 | | 2005-08-04 | 4,631,700 | 707.90 | 707.90 | 697.70 | 700.00 | 00:00:00 | | 2005-08-05 | 7,174,000 | 697.20 | 708.50 | 692.00 | 705.70 | 00:00:00 | | 2005-08-08 | 4,276,300 | 705.70 | 714.70 | 705.70 | 709.60 | 00:00:00 | | 2005-08-09 | 9,829,500 | 712.50 | 728.40 | 711.90 | 723.20 | 00:00:00 | | 2005-08-10 | 10,211,800 | 723.20 | 726.10 | 709.10 | 717.60 | 00:00:00 | | 2005-08-11 | 4,099,200 | 715.30 | 720.40 | 705.70 | 719.80 | 00:00:00 | | 2005-08-12 | 6,683,100 | 722.10 | 732.30 | 722.10 | 722.10 | 00:00:00 | | 2005-08-15 | 18,110,800 | 726.10 | 768.60 | 726.10 | 766.90 | 00:00:00 | | 2005-08-16 | 20,308,200 | 764.10 | 768.60 | 733.50 | 738.60 | 00:00:00 | | 2005-08-17 | 10,044,600 | 737.40 | 741.40 | 723.80 | 732.30 | 00:00:00 | | 2005-08-18 | 9,944,300 | 732.30 | 732.30 | 718.10 | 724.90 | 00:00:00 | | 2005-08-19 | 3,661,200 | 728.90 | 738.60 | 727.80 | 731.80 | 00:00:00 | | 2005-08-22 | 5,388,800 | 735.20 | 752.70 | 735.20 | 751.00 | 00:00:00 | | 2005-08-23 | 9,909,400 | 747.60 | 758.40 | 745.40 | 755.00 | 00:00:00 | | 2005-08-24 | 13,120,200 | 748.80 | 750.50 | 739.10 | 741.40 | 00:00:00 | | 2005-08-25 | 10,367,500 | 737.40 | 742.50 | 723.20 | 741.40 | 00:00:00 | | 2005-08-26 | 4,733,500 | 741.40 | 749.30 | 732.30 | 733.50 | 00:00:00 | | 2005-08-29 | 0 | 733.50 | 733.50 | 733.50 | 733.50 | 00:00:00 | | 2005-08-30 | 3,094,300 | 740.30 | 744.20 | 734.00 | 735.20 | 00:00:00 | | 2005-08-31 | 7,566,300 | 740.30 | 745.90 | 731.80 | 738.00 | 00:00:00 | | 2005-09-01 | 10,506,400 | 740.30 | 751.00 | 740.30 | 744.80 | 00:00:00 | | 2005-09-02 | 6,452,400 | 742.00 | 756.10 | 742.00 | 754.40 | 00:00:00 | | 2005-09-05 | 3,329,400 | 760.10 | 762.40 | 744.20 | 744.80 | 00:00:00 | | 2005-09-06 | 5,504,700 | 748.80 | 755.00 | 739.70 | 752.70 | 00:00:00 | | 2005-09-07 | 5,133,700 | 752.20 | 762.40 | 752.20 | 756.70 | 00:00:00 | | 2005-09-08 | 13,229,300 | 760.70 | 760.70 | 743.10 | 747.60 | 00:00:00 | | 2005-09-09 | 4,591,000 | 751.60 | 758.40 | 750.50 | 757.80 | 00:00:00 | | 2005-09-12 | 5,689,100 | 765.20 | 768.60 | 748.80 | 766.90 | 00:00:00 | | 2005-09-13 | 8,457,100 | 769.20 | 769.20 | 756.10 | 757.80 | 00:00:00 | | 2005-09-14 | 4,991,600 | 755.60 | 765.20 | 755.60 | 763.00 | 00:00:00 | | 2005-09-15 | 7,112,700 | 763.50 | 781.10 | 762.40 | 780.00 | 00:00:00 | | 2005-09-16 | 15,095,000 | 782.20 | 810.00 | 778.80 | 807.80 | 00:00:00 | | 2005-09-19 | 12,037,900 | 803.20 | 832.70 | 801.50 | 816.30 | 00:00:00 | | 2005-09-20 | 8,464,400 | 820.20 | 830.50 | 811.20 | 817.40 | 00:00:00 | | 2005-09-21 | 10,638,200 | 809.50 | 818.50 | 800.40 | 810.00 | 00:00:00 | | 2005-09-22 | 9,477,100 | 812.30 | 818.50 | 791.30 | 793.00 | 00:00:00 | | 2005-09-23 | 6,465,000 | 785.60 | 808.30 | 785.60 | 798.70 | 00:00:00 | | 2005-09-26 | 6,588,700 | 807.20 | 824.80 | 806.10 | 818.00 | 00:00:00 | | 2005-09-27 | 4,130,800 | 812.30 | 828.80 | 812.30 | 812.90 | 00:00:00 | | 2005-09-28 | 8,839,900 | 819.10 | 847.50 | 807.80 | 845.20 | 00:00:00 | | 2005-09-29 | 6,481,600 | 848.00 | 854.30 | 820.80 | 831.60 | 00:00:00 | | 2005-09-30 | 7,496,800 | 840.10 | 843.50 | 824.20 | 833.30 | 00:00:00 | | 2005-10-03 | 5,904,800 | 840.10 | 840.10 | 815.70 | 821.90 | 00:00:00 | | 2005-10-04 | 3,664,300 | 825.40 | 831.00 | 817.40 | 830.50 | 00:00:00 | | 2005-10-05 | 15,980,300 | 822.50 | 822.50 | 787.90 | 787.90 | 00:00:00 | | 2005-10-06 | 37,095,700 | 777.10 | 807.80 | 756.10 | 803.80 | 00:00:00 | | 2005-10-07 | 9,927,000 | 794.20 | 801.00 | 785.60 | 790.70 | 00:00:00 | | 2005-10-10 | 9,839,900 | 790.20 | 816.80 | 790.20 | 811.20 | 00:00:00 | | 2005-10-11 | 19,089,300 | 808.90 | 823.60 | 785.10 | 807.20 | 00:00:00 | | 2005-10-12 | 9,676,000 | 802.70 | 802.70 | 782.80 | 783.90 | 00:00:00 | | 2005-10-13 | 14,758,100 | 782.80 | 782.80 | 743.70 | 751.60 | 00:00:00 | | 2005-10-14 | 10,017,900 | 755.60 | 765.20 | 743.10 | 753.30 | 00:00:00 | | 2005-10-17 | 4,323,600 | 753.30 | 765.80 | 751.00 | 764.70 | 00:00:00 | | 2005-10-18 | 9,411,300 | 772.00 | 821.40 | 766.40 | 768.10 | 00:00:00 | | 2005-10-19 | 16,560,700 | 760.10 | 768.60 | 730.10 | 740.30 | 00:00:00 | | 2005-10-20 | 6,961,600 | 749.30 | 755.60 | 731.20 | 735.70 | 00:00:00 | | 2005-10-21 | 6,950,500 | 730.60 | 741.40 | 728.40 | 731.80 | 00:00:00 | | 2005-10-24 | 5,765,300 | 734.00 | 765.80 | 729.50 | 760.10 | 00:00:00 | | 2005-10-25 | 14,597,500 | 749.30 | 770.30 | 740.80 | 740.80 | 00:00:00 | | 2005-10-26 | 9,415,000 | 744.20 | 758.40 | 742.50 | 757.80 | 00:00:00 | | 2005-10-27 | 7,145,800 | 753.90 | 763.00 | 730.10 | 736.30 | 00:00:00 | | 2005-10-28 | 10,374,400 | 736.30 | 765.80 | 713.00 | 728.90 | 00:00:00 | | 2005-10-31 | 11,742,500 | 738.60 | 747.10 | 727.20 | 733.50 | 00:00:00 | | 2005-11-01 | 10,599,600 | 733.50 | 753.30 | 732.90 | 746.50 | 00:00:00 | | 2005-11-02 | 12,639,400 | 747.60 | 750.50 | 716.40 | 726.10 | 00:00:00 | | 2005-11-03 | 10,722,400 | 731.80 | 747.10 | 726.60 | 747.10 | 00:00:00 | | 2005-11-04 | 9,610,900 | 745.90 | 770.90 | 734.60 | 740.80 | 00:00:00 | | 2005-11-07 | 12,377,300 | 726.60 | 740.80 | 719.80 | 734.60 | 00:00:00 | | 2005-11-08 | 11,573,400 | 741.40 | 763.00 | 732.90 | 751.60 | 00:00:00 | | 2005-11-09 | 6,735,700 | 750.50 | 763.00 | 748.80 | 755.00 | 00:00:00 | | 2005-11-10 | 5,609,200 | 761.30 | 766.40 | 748.80 | 751.00 | 00:00:00 | | 2005-11-11 | 7,631,600 | 754.40 | 754.40 | 738.00 | 749.30 | 00:00:00 | | 2005-11-14 | 6,885,400 | 754.40 | 754.40 | 741.40 | 744.80 | 00:00:00 | | 2005-11-15 | 5,917,700 | 745.40 | 749.30 | 739.70 | 745.90 | 00:00:00 | | 2005-11-16 | 8,644,300 | 751.60 | 751.60 | 727.20 | 743.10 | 00:00:00 | | 2005-11-17 | 11,457,000 | 743.70 | 771.50 | 743.70 | 769.80 | 00:00:00 | | 2005-11-18 | 19,476,400 | 778.80 | 803.80 | 778.80 | 788.50 | 00:00:00 | | 2005-11-21 | 16,317,900 | 794.70 | 798.10 | 781.70 | 793.60 | 00:00:00 | | 2005-11-22 | 9,516,500 | 797.60 | 799.80 | 776.00 | 777.10 | 00:00:00 | | 2005-11-23 | 11,182,000 | 771.50 | 777.70 | 759.00 | 773.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
