GLEN.L: Glencore plc Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 436.5342

CLOSE 436.1627

Low

LOW 340.6

High

HIGH 559.16

DATE	OPEN	HIGH	LOW	CLOSE
05/19/2011	548	559.16	528.94	530
05/20/2011	530	538.89	519	524
05/23/2011	518	519.78	506	514
05/24/2011	520	528.72	516	525
05/25/2011	520	542.38	516	522.2
05/26/2011	525	527.09	518.82	521.5
05/27/2011	524.9	525.51	521.6	523.7
05/31/2011	530.2	531.5	522.5	531.1
06/01/2011	529	529.1	510.5	513.9
06/02/2011	510	514.1	500.2	510.9
06/03/2011	512	512	504	505
06/06/2011	505	520.9	504	515
06/07/2011	516.7	522	513.2	520.2
06/08/2011	520	520	509.4	511.5
06/09/2011	510	519	507.98	515
06/10/2011	516.4	524.5	508.9	509.4
06/13/2011	510	527.1	506.6	523.4
06/14/2011	515	518.9	500	500
06/15/2011	494	495	472.3	473
06/16/2011	465	476.95	452.3	475.8
06/17/2011	478.95	486.95	465.35	482
06/20/2011	475	481.7	467.4	479.15
06/21/2011	480	496.1	479.9	495.15
06/22/2011	498.55	498.55	486.1	490
06/23/2011	485.4	486	460.1	466.65
06/24/2011	473.95	483.3	469	471
06/27/2011	470.8	480	470.8	475.55
06/28/2011	479	490.5	475.4	486.35
06/29/2011	496	497.83	485.05	486.55
06/30/2011	491.9	493.3	480.05	491
07/01/2011	491	492.73	478.25	489
07/04/2011	488.05	489.95	480.05	481.05
07/05/2011	480	487.6	480	486
07/06/2011	486.9	494.7	482.7	494.2
07/07/2011	496.85	509	493.6	503
07/08/2011	505.9	509	497.2	497.2
07/11/2011	494.4	499.6	488.5	490.5
07/12/2011	484.15	497.4	478.6	495.85
07/13/2011	498.35	504.5	494	500.4
07/14/2011	495	497.7	490.1	492
07/15/2011	490	498.25	485.55	496.9
07/18/2011	490.15	495.55	486.15	488
07/19/2011	488.95	491.2	485	488.3
07/20/2011	490.2	491.45	479.3	482
07/21/2011	485	485	470.3	480
07/22/2011	480	487.5	474.5	480.35
07/25/2011	478.55	488.8	475.2	484.35
07/26/2011	483	485.05	476.4	480
07/27/2011	477.3	480.05	474.25	477.65
07/28/2011	473.2	476.5	470.4	476.45
07/29/2011	472.6	480.5	470.2	475.7
08/01/2011	482.5	482.5	470.75	473.05
08/02/2011	471	475.4	454.8	458.45
08/03/2011	452	456.65	423.1	426.35
08/04/2011	434.5	440	390.1	391
08/05/2011	381	430	375.8	408.4
08/08/2011	400.1	414.7	376.5	380.45
08/09/2011	384.65	398.85	352.5	378.95
08/10/2011	389	396.2	354	363
08/11/2011	376	385.9	355.4	382.7
08/12/2011	382.75	410.98	374.9	406.7
08/15/2011	411	412.9	397	407.1
08/16/2011	405	405	385	396
08/17/2011	394.7	413.08	387.1	395
08/18/2011	388.8	392.6	353.45	355.45
08/19/2011	355	358.2	340.6	347.95
08/22/2011	347	358.75	341	355
08/23/2011	365.6	374.6	362.45	367.45
08/24/2011	370	391.55	366.05	389.6
08/25/2011	401.2	413.9	388.35	388.5
08/26/2011	377.15	377.15	377.15	377.15
08/30/2011	392	401.35	369.21	399.55
08/31/2011	399.3	430.54	398.85	421.45
09/01/2011	423.95	423.95	405.15	418.25
09/02/2011	410.3	412	389.5	390.35
09/05/2011	384	388.52	373	376.45
09/06/2011	378	394.54	374.1	385.2
09/07/2011	395.15	405.75	390	405.75
09/08/2011	415	440.05	413	436.5
09/09/2011	431	435.9	406.45	414
09/12/2011	401.15	418.11	395.45	407.7
09/13/2011	416.2	419.35	399.25	410.75
09/14/2011	402.2	426.23	402.2	420.6
09/15/2011	423.65	442.5	420	437.25
09/16/2011	441.95	454.9	437.2	454.7
09/19/2011	443.1	453.97	425.05	437
09/20/2011	430.85	455.1	428.3	451.55
09/21/2011	450	450.45	431.9	436.25
09/22/2011	416.65	422.79	405.35	415
09/23/2011	418.9	419.75	391.89	412.4
09/26/2011	393.6	417.4	392.8	414.6
09/27/2011	429.45	444.8	405	444.8
09/28/2011	436	444.9	418.8	423
09/29/2011	417.9	423.85	407.95	409.25
09/30/2011	409.95	409.95	396.85	402.9
10/03/2011	390	395.88	380.05	390.1
10/04/2011	386.85	398.8	355.15	397
10/05/2011	406	415.17	394.55	413
10/06/2011	411.95	432.15	411.5	432.15
10/07/2011	430.65	438	418.9	422
10/10/2011	425	425.4	414.6	424.65
10/11/2011	422.45	423.75	415.9	420
10/12/2011	416.7	429.35	412	425.45
10/13/2011	421.1	435.7	416.55	435.7
10/14/2011	433	447.8	419.65	422.5
10/17/2011	429.15	443.18	405.3	408
10/18/2011	406	409.2	395.4	402
10/19/2011	407.8	410.77	402.15	407.5
10/20/2011	399.35	405.05	393.5	395.55
10/21/2011	399.95	408.35	395.9	403.5
10/24/2011	408.85	419.4	404.4	418.9
10/25/2011	415.15	424.03	401	408
10/26/2011	403.75	416.5	401	403.75
10/27/2011	422	445	403.69	443.9
10/28/2011	439	451.79	428.6	450
10/31/2011	440.9	447.75	436.95	438
11/01/2011	422.65	427.25	411.5	416.5
11/02/2011	422	438.42	414.45	435.6
11/03/2011	426	444.75	422.8	440.05
11/04/2011	440	446.5	423.2	434.6
11/07/2011	427.65	438.17	413.68	435.7
11/08/2011	435.9	451.7	435	448
11/09/2011	448.7	452.61	435.05	440.5
11/10/2011	430	441	425.7	435.5
11/11/2011	433.5	440	429.4	440
11/14/2011	440	442.5	427.45	428.5
11/15/2011	427.15	433.2	410.35	412.65
11/16/2011	412.7	416.41	404	405.1
11/17/2011	402	419.9	402	412.9
11/18/2011	400.1	414.65	398.5	398.7
11/21/2011	398	401.46	373.25	375.1
11/22/2011	385	385	371	371
11/23/2011	365	382	364.55	380
11/24/2011	380	386.4	374.45	382.15
11/25/2011	380.2	383.59	372.15	373.8
11/28/2011	378.1	388.47	377.3	384.4
11/29/2011	384.8	385.75	373.8	380.1
11/30/2011	375	406.15	369.2	398.5
12/01/2011	397.2	405.75	391.48	392.25
12/02/2011	402.7	417.85	396	410.95
12/05/2011	410	424.95	409.8	424.95
12/06/2011	412.25	425	408.7	410.15
12/07/2011	416.9	419.12	399.3	404.9
12/08/2011	408.05	411.75	395.95	399.05
12/09/2011	400.35	406.67	397.8	404.7
12/12/2011	405.35	405.35	387.5	387.5
12/13/2011	389.3	396.65	377.8	392.65
12/14/2011	389	392.77	382.95	383.55
12/15/2011	378	390	378	387
12/16/2011	387.15	391.3	381.25	387.05
12/19/2011	386.4	391	381.8	384.95
12/20/2011	383	388.25	380.3	388.25
12/21/2011	390	395.15	386.9	388.9
12/22/2011	390.9	398.71	384.56	395.8
12/23/2011	398.65	398.95	386.8	397
12/28/2011	395.55	398.9	391	392.2
12/29/2011	394.1	398.5	390.75	398.5
12/30/2011	400	400.25	390.3	392

Menu

Create your free account now!

GLEN.L: Glencore plc Historical Data

2011 Historical Chart

Average

Low

High