Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Glencore plc logo
GLEN.L
Glencore plc
13:26:59
556.2 £
0.0000 (%0.00)
Previous Close: 566
Day Low₺554.8
Day High₺563.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GLEN.L: Glencore plc Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 369.2577
CLOSE 368.8512

Low

LOW 289.35

High

HIGH 484
DATEOPENHIGHLOWCLOSE
01/03/2012399.7418.15395.65418.15
01/04/2012415.35419.2402405
01/05/2012405.9407.51394.25394.25
01/06/2012395.1400.76389.8395.25
01/09/2012396401.6394.7398.65
01/10/2012403.3409.15400.75401.7
01/11/2012401.15408.65395.15396.65
01/12/2012399.1411.87398.7399.9
01/13/2012405.55406.1393.13400
01/16/2012398400.55393.85396.8
01/17/2012404.2408398.1405.45
01/18/2012405416.55401.75415.4
01/19/2012413.25430.65411.6430
01/20/2012430430.8416.65423.05
01/23/2012425443.36420435.85
01/24/2012433.5436.5423.65427.1
01/25/2012427.5430.65416.5418.45
01/26/2012420439.8420434.3
01/27/2012430.95434.1423.85425.35
01/30/2012420.3424.5413415
01/31/2012424.55424.55411.2411.2
02/01/2012415.9431.8411.4431.75
02/02/2012442.65467.8429.28461.7
02/03/2012457.7484444.95482.55
02/06/2012478483.2458460.75
02/07/2012461.05472.2437443.25
02/08/2012446.1459.25434.45434.45
02/09/2012438.85446.9431442.95
02/10/2012437.4442419.3435.2
02/13/2012438442.61428.25429.25
02/14/2012431.5431.9418.4423.55
02/15/2012428.35434.4419.25422
02/16/2012420.75426.8415.55426.6
02/17/2012428.7438.15425.6430
02/20/2012435.4439.1430436.45
02/21/2012439.35442431.8438.35
02/22/2012439.25444434.5440.35
02/23/2012442.25443.1432.05438.1
02/24/2012437.4441.25432.35436.3
02/27/2012432.5434.15425.55434.15
02/28/2012432.9439.4432438.35
02/29/2012440442.85429.35432
03/01/2012431.3432.9423.65427.15
03/02/2012429429419.5420
03/05/2012419.9421.05397.5403.35
03/06/2012405405.35397.8401.3
03/07/2012402.3405.7396.85402.25
03/08/2012404.55410.61397.01405.1
03/09/2012405.1411.1399408.7
03/12/2012408.5412.11402.55411.35
03/13/2012413418.2412.9418.2
03/14/2012419.95423.83412413.35
03/15/2012416418.75407.95412.2
03/16/2012411.1424.58409.25418.25
03/19/2012416.9424.8414.3420.45
03/20/2012419420.44406.7413.8
03/21/2012419419413.1415.75
03/22/2012412.55412.87398.8403.5
03/23/2012408409.24394.75404.95
03/26/2012409.7409.7398401.7
03/27/2012405.5409.07399.55401.5
03/28/2012400401.4388.4389.25
03/29/2012389394.2381.35387.3
03/30/2012388.65399.33387.1389.4
04/02/2012392.85399.85388.25399.15
04/03/2012402.25405.3397.8401.4
04/04/2012399.5399.5388.1389.4
04/05/2012394.5412.45386.65411.8
04/10/2012406.8407.35392.9392.9
04/11/2012392.4400.2389.94395
04/12/2012397.3409.2396.65404.9
04/13/2012407.15409.9398.25399.8
04/16/2012398405.95397.7400.7
04/17/2012397.95410396.1409.75
04/18/2012409.9415.6407.6414.95
04/19/2012418.3419.95413.5415.9
04/20/2012417.85425.1412.8423.4
04/23/2012416418.59406.6408.55
04/24/2012410.65419.95410415.75
04/25/2012418.2430.15414.9429.2
04/26/2012428435427435
04/27/2012433.65439.95422.9437.25
04/30/2012439.85439.85425.6425.6
05/01/2012426437.05424.95434.6
05/02/2012434.8435.9423.8425.65
05/03/2012426435.86424426.4
05/04/2012424.35424.35405.65410.25
05/08/2012405.8412.3391.75392
05/09/2012394402.6392397.95
05/10/2012400403.2391.3396.5
05/11/2012396.9403.97377.1386.1
05/14/2012383383.15368.85371.9
05/15/2012375377.5367.25370.15
05/16/2012360372348.05363.15
05/17/2012366.9366.9346.8354.3
05/18/2012349.9355.8340.8345.35
05/21/2012345354.38343351.5
05/22/2012359364.13350.36361.6
05/23/2012354.3354.3340.85343.65
05/24/2012337.5346.6331.2346
05/25/2012345346.65337.9340.65
05/28/2012343350.5343345.95
05/29/2012350358.05348.85354.1
05/30/2012351.5351.5342345
05/31/2012345.1351.9335340.5
06/01/2012343.95345.1332.2334.35
06/06/2012335.05348.2335.05347.75
06/07/2012350364.94348361.2
06/08/2012356.4360334.23357.8
06/11/2012367.6369.79360.75363.55
06/12/2012362.95370.39358.55366.85
06/13/2012370370349.4355
06/14/2012353.7354.05336.95341.7
06/15/2012345.4353.8340.25340.45
06/18/2012345.8347.93326.45328.4
06/19/2012331336.05328.75330
06/20/2012329342.14328.5333.25
06/21/2012330331.7320.7322.65
06/22/2012322.9322.9312.1312.65
06/25/2012310.2316304.5308.15
06/26/2012311.5311.5301.1302.7
06/27/2012300305289.35298.3
06/28/2012300304.75290.35293.55
06/29/2012305305.03295.55295.55
07/02/2012298299.66290.2299
07/03/2012299.9305.28292303.75
07/04/2012304.6315.08303.42312.05
07/05/2012313.15324.39311.25315.6
07/06/2012315.5315.5308.45310.35
07/09/2012303.45309.9303.45308.75
07/10/2012308.5317.78307.4310.55
07/11/2012307.2317.2305.2316.3
07/12/2012312.3314.77306.5309.65
07/13/2012312.25318.39306.85316.65
07/16/2012314.65318.55313.2316.5
07/17/2012316319.5312.3317
07/18/2012317318.6312.08317.1
07/19/2012317325315.75322
07/20/2012320325317.35317.45
07/23/2012314314.9304.55308.85
07/24/2012308.1312.5299.6301.65
07/25/2012300307300303.5
07/26/2012304.5311.78303.03308.35
07/27/2012308.65313.95307.5313.2
07/30/2012313.6321.55312318.4
07/31/2012317323.25317320.15
08/01/2012319322.5316.5322.5
08/02/2012323.6324.15313.1316.55
08/03/2012317.15329.6314.15321
08/06/2012322.25331.5321.95328.85
08/07/2012330.5339329.4336.6
08/08/2012335.8339.55332.73337.9
08/09/2012340345.07338.95344.8
08/10/2012341.8346.52341344.5
08/13/2012345.45348340.15345.1
08/14/2012346350.03341.7347.9
08/15/2012347.9349.73343.75347.6
08/16/2012348350.27344.9349.85
08/17/2012349.3353.6347.6352.15
08/20/2012353354.25347.15353.75
08/21/2012355360.8349.51360
08/22/2012355.8357.85351.85356.6
08/23/2012357366355.75366
08/24/2012366368.89358.2366.85
08/28/2012363.6384361.45384
08/29/2012378.5379.27361.88368.5
08/30/2012366369.46355.35357.45
08/31/2012359.7385.05356.12385.05
09/03/2012380.25388.15368.52388.15
09/04/2012387.25390381385.1
09/05/2012386.8391.1382.5389.5
09/06/2012390400388.2392.35
09/07/2012396.2399365.1378.05
09/10/2012374.8380.5369.2370
09/11/2012370.15372.05362364.35
09/12/2012362.15370356.25359.6
09/13/2012359.4359.75350.6353.3
09/14/2012361381.21360.31378.85
09/17/2012376380.75370370.85
09/18/2012368.8374.48364.7373.2
09/19/2012375377.58371.3373.3
09/20/2012370.2379.7366.25368.15
09/21/2012369.1375.18358.85362
09/24/2012358.3361.2348.9354.15
09/25/2012353.65355.4344.7346.7
09/26/2012340.85344.69337.15338.45
09/27/2012340.75346339.9343.2
09/28/2012345.8348.82339.8343.1
10/01/2012340.6346.4338.55342
10/02/2012342.1347.07336.6338
10/03/2012338.75344.3336.85339.15
10/04/2012341344333.4336.5
10/05/2012339.8340.4333.55335.6
10/08/2012332.35336.05330.95334.55
10/09/2012335.2340.76333336.5
10/10/2012334.8339.5333333.9
10/11/2012331.15340.8331.15338
10/12/2012336.25340.5335.75336.6
10/15/2012335.2338.05334.4336.8
10/16/2012336.95340.85336.1338.65
10/17/2012338.7349.5337347.6
10/18/2012349.4355.5346.03352.55
10/19/2012350.7353.3345.95347.75
10/22/2012346.55355.45345350.25
10/23/2012350.3352339342.9
10/24/2012343.4348339.65343.4
10/25/2012343.5348.55340.8343.1
10/26/2012342.5346.3337.95344.5
10/29/2012342.7345.75339.85343.1
10/30/2012342.2347.31341.72343.9
10/31/2012343.25347.54341.45343.05
11/01/2012345.75347.9342.1344.35
11/02/2012344.25351.75343.3346.8
11/05/2012344.2348.7341.2345.25
11/06/2012345.2349345.2347.3
11/07/2012350350337.15340.35
11/08/2012341.3343337.5340
11/09/2012340341.05334339.45
11/12/2012340.4340.4334.8336.25
11/13/2012336.25337.25330.05336.9
11/14/2012337338.1331331.2
11/15/2012330332.13323.5325.7
11/16/2012323.75326.8320.1321.55
11/19/2012325327.5321.82326.6
11/20/2012327.95335323331.75
11/21/2012331.45338.1330.45334.1
11/22/2012334.5345.07333.3340.7
11/23/2012341.55346339.65342.85
11/26/2012342343.65326.42340
11/27/2012340.75344.5336.5338.8
11/28/2012337.05338.35330.85334.75
11/29/2012337.9344.05336.5342.25
11/30/2012343.1349.49336.42345.5
12/03/2012347.15349.75342.15343.45
12/04/2012342.85344340.1341.3
12/05/2012343347.4337.75340.5
12/06/2012341.6347.35339.9345.7
12/07/2012346.5348.65340.3345.2
12/10/2012344.9348343.65345.75
12/11/2012345.65348.2345346.85
12/12/2012347.75350.51346.75348.6
12/13/2012349.5351.05346.4350.15
12/14/2012349.25353.95349.25352.15
12/17/2012350.7353347.9351.8
12/18/2012352355.09351.2351.9
12/19/2012352355.45351352.65
12/20/2012352354.85348.85349.65
12/21/2012346.35351.95343.1351.55
12/24/2012351.55355.26343.2355
12/27/2012355363.6353.1358.1
12/28/2012359.95360.66352.95353.65
12/31/2012349.4357.85348.55351.3