GLEN.L
Glencore plc
13:26:59
556.2 £
0.0000 (%0.00)
Previous Close: 566
Day Low₺554.8
Day High₺563.5
GLEN.L: Glencore plc Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 331.9737
CLOSE 331.9018
Low
LOW 256.05
High
HIGH 399
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 356.4 | 378.35 | 355.8 | 376.5 |
| 01/03/2013 | 376 | 378.8 | 373.7 | 377.5 |
| 01/04/2013 | 375.9 | 380.8 | 373.65 | 380.8 |
| 01/07/2013 | 379 | 380.8 | 375.75 | 379.75 |
| 01/08/2013 | 377.4 | 380 | 375.4 | 376.95 |
| 01/09/2013 | 378.85 | 386.55 | 375.5 | 385.15 |
| 01/10/2013 | 383.9 | 390.47 | 382.85 | 386.9 |
| 01/11/2013 | 386.9 | 391.7 | 384.8 | 391.5 |
| 01/14/2013 | 390 | 392.15 | 387.61 | 391.75 |
| 01/15/2013 | 391.05 | 397.7 | 387.61 | 392.7 |
| 01/16/2013 | 393 | 393 | 378.2 | 380.25 |
| 01/17/2013 | 375.2 | 381.4 | 370.7 | 379.85 |
| 01/18/2013 | 382 | 383.31 | 375.4 | 379.85 |
| 01/21/2013 | 381.05 | 385.14 | 380.85 | 385 |
| 01/22/2013 | 384.4 | 386.95 | 380.2 | 384.35 |
| 01/23/2013 | 384.7 | 388.8 | 383 | 383.8 |
| 01/24/2013 | 383.3 | 390.9 | 379.65 | 388.7 |
| 01/25/2013 | 388.4 | 393.29 | 385.9 | 392.6 |
| 01/28/2013 | 394 | 394 | 390 | 390.8 |
| 01/29/2013 | 390.3 | 397 | 387.85 | 396 |
| 01/30/2013 | 396 | 396.95 | 391.9 | 393.5 |
| 01/31/2013 | 392 | 397.95 | 390.05 | 393.45 |
| 02/01/2013 | 394 | 398.85 | 383.88 | 397.85 |
| 02/04/2013 | 396.6 | 396.85 | 384 | 387.2 |
| 02/05/2013 | 387 | 394.2 | 381 | 384.2 |
| 02/06/2013 | 384.95 | 389.7 | 382.69 | 388.9 |
| 02/07/2013 | 387.6 | 389.6 | 381.35 | 384.05 |
| 02/08/2013 | 385.15 | 388.26 | 382.25 | 385 |
| 02/11/2013 | 383.45 | 390.45 | 383.05 | 386.4 |
| 02/12/2013 | 386.4 | 387.7 | 380.35 | 384.45 |
| 02/13/2013 | 386.75 | 399 | 385.48 | 394.45 |
| 02/14/2013 | 394 | 397.05 | 390.5 | 393.9 |
| 02/15/2013 | 392.55 | 397 | 391.9 | 392.05 |
| 02/18/2013 | 390.2 | 392.02 | 385 | 390.35 |
| 02/19/2013 | 388.95 | 393.35 | 387.55 | 392.05 |
| 02/20/2013 | 390 | 395.6 | 380.66 | 382.35 |
| 02/21/2013 | 380 | 380 | 368.7 | 370.7 |
| 02/22/2013 | 373.1 | 377.75 | 371.05 | 373.6 |
| 02/25/2013 | 373.6 | 384 | 373.21 | 381.95 |
| 02/26/2013 | 374.45 | 383.05 | 373.71 | 383.05 |
| 02/27/2013 | 382.8 | 389.75 | 377.35 | 385.5 |
| 02/28/2013 | 387.9 | 387.9 | 380.05 | 387.5 |
| 03/01/2013 | 386.5 | 386.65 | 369.5 | 376.95 |
| 03/04/2013 | 372 | 386 | 365 | 369.95 |
| 03/05/2013 | 375 | 394.18 | 370 | 391.2 |
| 03/06/2013 | 391.6 | 393.8 | 386.55 | 387.5 |
| 03/07/2013 | 387 | 392.5 | 383.6 | 385.1 |
| 03/08/2013 | 384.65 | 389.17 | 368 | 387.2 |
| 03/11/2013 | 386.95 | 390 | 384.9 | 388.75 |
| 03/12/2013 | 388 | 392.15 | 386.8 | 390.1 |
| 03/13/2013 | 390.05 | 390.05 | 383.7 | 387.75 |
| 03/14/2013 | 388.45 | 390.1 | 385.35 | 389.05 |
| 03/15/2013 | 388.4 | 390.1 | 384.95 | 387.85 |
| 03/18/2013 | 381.3 | 390.99 | 375.25 | 378.65 |
| 03/19/2013 | 376.1 | 377.35 | 365.95 | 369.05 |
| 03/20/2013 | 370 | 376.25 | 363.4 | 365.15 |
| 03/21/2013 | 366.95 | 368.55 | 356.95 | 362.15 |
| 03/22/2013 | 363 | 365.25 | 358.5 | 360.7 |
| 03/25/2013 | 364 | 365.3 | 356.8 | 358.05 |
| 03/26/2013 | 358.9 | 360.85 | 355.45 | 356.9 |
| 03/27/2013 | 358.2 | 364 | 355.55 | 357.4 |
| 03/28/2013 | 356.65 | 361.45 | 354.1 | 356.1 |
| 04/02/2013 | 353.6 | 362.55 | 352 | 359.8 |
| 04/03/2013 | 357.25 | 357.37 | 344.85 | 347 |
| 04/04/2013 | 345.7 | 352.95 | 344 | 348.7 |
| 04/05/2013 | 349.95 | 349.95 | 334.9 | 338.9 |
| 04/08/2013 | 341.7 | 345.9 | 337.4 | 342.65 |
| 04/09/2013 | 350 | 359.02 | 341.98 | 358.5 |
| 04/10/2013 | 359.15 | 363.1 | 354.4 | 357.5 |
| 04/11/2013 | 357 | 358 | 347 | 351.7 |
| 04/12/2013 | 350.4 | 354.1 | 343.2 | 344.2 |
| 04/15/2013 | 343.55 | 343.55 | 318.05 | 321.1 |
| 04/16/2013 | 321.7 | 340.3 | 320.15 | 325.1 |
| 04/17/2013 | 328.55 | 328.55 | 311 | 318.2 |
| 04/18/2013 | 315 | 322.06 | 312.05 | 314 |
| 04/19/2013 | 322 | 322 | 313.6 | 314.7 |
| 04/22/2013 | 316.2 | 318.55 | 305.25 | 307.4 |
| 04/23/2013 | 307.2 | 316.25 | 305.31 | 313.95 |
| 04/24/2013 | 315.35 | 329.3 | 314.05 | 327.4 |
| 04/25/2013 | 328.85 | 335 | 324.55 | 330.75 |
| 04/26/2013 | 329.3 | 330 | 318.75 | 319.35 |
| 04/29/2013 | 319.35 | 328.3 | 318 | 325 |
| 04/30/2013 | 325 | 328.85 | 315.6 | 316.95 |
| 05/01/2013 | 318.25 | 323.65 | 311.15 | 314.3 |
| 05/02/2013 | 311.1 | 335.55 | 311 | 331.15 |
| 05/03/2013 | 334.25 | 355 | 329.2 | 343.95 |
| 05/07/2013 | 350 | 354.7 | 345 | 346.95 |
| 05/08/2013 | 348.7 | 352.45 | 345.2 | 350.15 |
| 05/09/2013 | 350 | 356.4 | 348.55 | 355.05 |
| 05/10/2013 | 356 | 356.05 | 342.35 | 343.9 |
| 05/13/2013 | 346 | 350.45 | 339.3 | 345.3 |
| 05/14/2013 | 348.3 | 348.3 | 333.85 | 340.35 |
| 05/15/2013 | 340 | 340 | 330.7 | 333.8 |
| 05/16/2013 | 337 | 337.45 | 332.05 | 337 |
| 05/17/2013 | 337.8 | 347 | 336.5 | 338.75 |
| 05/20/2013 | 332.2 | 338.66 | 332.2 | 334.95 |
| 05/21/2013 | 335 | 350.6 | 334.73 | 346 |
| 05/22/2013 | 340.7 | 357.1 | 338.54 | 351 |
| 05/23/2013 | 335.45 | 341.6 | 334.07 | 336.9 |
| 05/24/2013 | 337.7 | 339.4 | 330.05 | 331.85 |
| 05/28/2013 | 328 | 335.96 | 328 | 331.95 |
| 05/29/2013 | 330.8 | 338.22 | 325.7 | 327.75 |
| 05/30/2013 | 326.7 | 338.85 | 325.25 | 333.35 |
| 05/31/2013 | 332.5 | 333.8 | 323.01 | 323.1 |
| 06/03/2013 | 322 | 329.8 | 320.05 | 326.55 |
| 06/04/2013 | 329.95 | 332.45 | 325.9 | 326.4 |
| 06/05/2013 | 322.05 | 326 | 316.8 | 317.45 |
| 06/06/2013 | 317.6 | 322.33 | 310.7 | 310.95 |
| 06/07/2013 | 312 | 320.5 | 310.85 | 315.05 |
| 06/10/2013 | 314.2 | 319.2 | 311.3 | 314.3 |
| 06/11/2013 | 311.8 | 312.89 | 298.7 | 302.5 |
| 06/12/2013 | 300 | 306.5 | 299.65 | 300.55 |
| 06/13/2013 | 295.75 | 307.8 | 293.95 | 306.1 |
| 06/14/2013 | 309.1 | 317.25 | 309.1 | 315.9 |
| 06/17/2013 | 317.75 | 320.06 | 312.05 | 312.05 |
| 06/18/2013 | 310.65 | 312.9 | 308.55 | 310.2 |
| 06/19/2013 | 311.95 | 313.95 | 304.25 | 307.3 |
| 06/20/2013 | 297 | 302.55 | 289.38 | 292.7 |
| 06/21/2013 | 294.8 | 298.46 | 286.95 | 286.95 |
| 06/24/2013 | 285.25 | 285.99 | 273.3 | 273.45 |
| 06/25/2013 | 278.9 | 279.2 | 274.55 | 276.4 |
| 06/26/2013 | 276 | 280 | 269.05 | 276 |
| 06/27/2013 | 278 | 283.05 | 276.4 | 277.3 |
| 06/28/2013 | 278.6 | 280.65 | 269.35 | 272.15 |
| 07/01/2013 | 276.1 | 280.75 | 271.77 | 279.7 |
| 07/02/2013 | 280.95 | 286.05 | 275.2 | 276 |
| 07/03/2013 | 272.8 | 273.65 | 263.5 | 269 |
| 07/04/2013 | 271 | 278.65 | 267 | 274.75 |
| 07/05/2013 | 276 | 277.2 | 256.85 | 256.85 |
| 07/08/2013 | 260 | 261.3 | 256.55 | 257.65 |
| 07/09/2013 | 262.15 | 266.35 | 260.2 | 264.25 |
| 07/10/2013 | 262 | 263.1 | 256.05 | 257.65 |
| 07/11/2013 | 267.5 | 271.95 | 263.95 | 266.3 |
| 07/12/2013 | 267.35 | 267.95 | 259.55 | 260.45 |
| 07/15/2013 | 261.95 | 267.65 | 260.55 | 261.85 |
| 07/16/2013 | 262.05 | 267.5 | 260.45 | 264.55 |
| 07/17/2013 | 266.6 | 275.05 | 265.55 | 271.95 |
| 07/18/2013 | 271.6 | 275.45 | 267.85 | 273.3 |
| 07/19/2013 | 271.9 | 275.3 | 268 | 272.4 |
| 07/22/2013 | 272 | 275 | 267.65 | 269 |
| 07/23/2013 | 271.8 | 284.9 | 270.98 | 282.7 |
| 07/24/2013 | 282 | 299 | 282 | 287.25 |
| 07/25/2013 | 285.4 | 285.85 | 277.3 | 280.8 |
| 07/26/2013 | 283 | 285.5 | 279.27 | 281 |
| 07/29/2013 | 281.2 | 284.5 | 279.85 | 280.8 |
| 07/30/2013 | 282 | 283.2 | 278.4 | 278.6 |
| 07/31/2013 | 277.7 | 283.45 | 276.25 | 277.5 |
| 08/01/2013 | 280.2 | 289.55 | 279.6 | 289.55 |
| 08/02/2013 | 294.9 | 294.9 | 286 | 287.85 |
| 08/05/2013 | 288.15 | 294.8 | 287 | 289.6 |
| 08/06/2013 | 288.25 | 289.65 | 273.2 | 275.65 |
| 08/07/2013 | 274.35 | 278 | 268 | 270.45 |
| 08/08/2013 | 273 | 282.3 | 272.55 | 280.4 |
| 08/09/2013 | 281.5 | 298 | 279.5 | 297.5 |
| 08/12/2013 | 297.25 | 302.56 | 291.6 | 301.4 |
| 08/13/2013 | 301 | 309.9 | 300.85 | 307.45 |
| 08/14/2013 | 307 | 312 | 302.65 | 308.2 |
| 08/15/2013 | 307.5 | 310.05 | 297.4 | 301.8 |
| 08/16/2013 | 303.15 | 310 | 300.5 | 308.35 |
| 08/19/2013 | 306 | 306 | 299.8 | 301.95 |
| 08/20/2013 | 297 | 299.55 | 289.85 | 297.15 |
| 08/21/2013 | 298.05 | 306.6 | 297.75 | 304.75 |
| 08/22/2013 | 306.25 | 316.85 | 304.79 | 313.85 |
| 08/23/2013 | 312.65 | 322.2 | 311.1 | 317 |
| 08/27/2013 | 316.85 | 316.95 | 311 | 314.2 |
| 08/28/2013 | 308.1 | 311.45 | 303.86 | 311.35 |
| 08/29/2013 | 312.55 | 314.35 | 307.65 | 308.05 |
| 08/30/2013 | 309.15 | 312.45 | 303.8 | 305.2 |
| 09/02/2013 | 311 | 316.69 | 310.05 | 312.05 |
| 09/03/2013 | 314.6 | 315.25 | 308.9 | 312.2 |
| 09/04/2013 | 314 | 315.35 | 310.25 | 315.35 |
| 09/05/2013 | 315.85 | 319.1 | 314.3 | 316.05 |
| 09/06/2013 | 313.85 | 320.1 | 313.2 | 318.35 |
| 09/09/2013 | 320 | 322.3 | 317.15 | 321.3 |
| 09/10/2013 | 332 | 338.95 | 327.35 | 328.75 |
| 09/11/2013 | 330.5 | 339 | 328.6 | 339 |
| 09/12/2013 | 339.4 | 343.85 | 336.15 | 343.65 |
| 09/13/2013 | 341.45 | 341.5 | 333.2 | 341.5 |
| 09/16/2013 | 345 | 347 | 341.5 | 341.9 |
| 09/17/2013 | 336.3 | 337.2 | 331.5 | 334.2 |
| 09/18/2013 | 333.35 | 335.65 | 328.3 | 331.2 |
| 09/19/2013 | 345 | 345 | 338.7 | 340.3 |
| 09/20/2013 | 337.4 | 345 | 335.55 | 340.45 |
| 09/23/2013 | 338.25 | 340 | 335.1 | 336.65 |
| 09/24/2013 | 336.25 | 338.95 | 333.55 | 338.1 |
| 09/25/2013 | 336.4 | 339.45 | 333.8 | 339.45 |
| 09/26/2013 | 336.55 | 346 | 336.1 | 344.75 |
| 09/27/2013 | 344 | 348.05 | 338.2 | 344 |
| 09/30/2013 | 337.7 | 337.8 | 332.55 | 336.7 |
| 10/01/2013 | 336.7 | 338.4 | 324.8 | 330.5 |
| 10/02/2013 | 329.3 | 335.45 | 323.5 | 334.15 |
| 10/03/2013 | 334 | 338 | 329 | 330 |
| 10/04/2013 | 329.05 | 331.8 | 326.25 | 331 |
| 10/07/2013 | 331 | 332.35 | 326.3 | 331.45 |
| 10/08/2013 | 330.1 | 330.55 | 324.48 | 327.3 |
| 10/09/2013 | 326.75 | 329.6 | 320.6 | 322.55 |
| 10/10/2013 | 323.5 | 330.9 | 321.3 | 326.65 |
| 10/11/2013 | 330.7 | 336.85 | 328.75 | 335.9 |
| 10/14/2013 | 330.1 | 335.5 | 329.15 | 331.2 |
| 10/15/2013 | 333.05 | 338.2 | 333.05 | 336 |
| 10/16/2013 | 335.3 | 338.1 | 328.85 | 331.2 |
| 10/17/2013 | 329.3 | 331 | 325.9 | 330.5 |
| 10/18/2013 | 333.3 | 336.95 | 330.85 | 334.9 |
| 10/21/2013 | 336.3 | 339.55 | 335.4 | 337.95 |
| 10/22/2013 | 338.2 | 345 | 336.28 | 341.55 |
| 10/23/2013 | 339.8 | 341.35 | 337 | 340.2 |
| 10/24/2013 | 340.7 | 343.6 | 339.7 | 340.2 |
| 10/25/2013 | 337.45 | 343.6 | 337.25 | 342.5 |
| 10/28/2013 | 345 | 348.13 | 338.85 | 340.95 |
| 10/29/2013 | 340 | 342.8 | 338.55 | 342.25 |
| 10/30/2013 | 343 | 346.82 | 342.8 | 345.05 |
| 10/31/2013 | 344.9 | 347.55 | 337.55 | 340 |
| 11/01/2013 | 336.95 | 341 | 330.8 | 332.25 |
| 11/04/2013 | 331 | 335.95 | 330.95 | 335.4 |
| 11/05/2013 | 335.55 | 343.05 | 335.09 | 341.8 |
| 11/06/2013 | 343.9 | 345 | 339.7 | 341.9 |
| 11/07/2013 | 338.65 | 342.04 | 331.45 | 333 |
| 11/08/2013 | 330.2 | 337.33 | 324.9 | 331.3 |
| 11/11/2013 | 332 | 333 | 326.65 | 330.75 |
| 11/12/2013 | 330.9 | 332.55 | 327.1 | 331.5 |
| 11/13/2013 | 331 | 331.3 | 323.9 | 324.9 |
| 11/14/2013 | 329.75 | 330.3 | 321.15 | 324.2 |
| 11/15/2013 | 325.1 | 329.18 | 323.25 | 324.05 |
| 11/18/2013 | 323.1 | 328.45 | 323.1 | 326.9 |
| 11/19/2013 | 324.55 | 326.35 | 320 | 321 |
| 11/20/2013 | 320 | 320.24 | 316.47 | 318.8 |
| 11/21/2013 | 316 | 317.15 | 313.95 | 315.25 |
| 11/22/2013 | 315 | 315 | 309.75 | 311.8 |
| 11/25/2013 | 311.35 | 314.75 | 310.81 | 312.05 |
| 11/26/2013 | 310 | 310.45 | 303.93 | 304.8 |
| 11/27/2013 | 304.45 | 310.25 | 303.9 | 307.15 |
| 11/28/2013 | 308.15 | 314.69 | 307.2 | 312.25 |
| 11/29/2013 | 310 | 314.14 | 309.2 | 309.85 |
| 12/02/2013 | 309.25 | 311.57 | 305.55 | 306 |
| 12/03/2013 | 304.95 | 308.2 | 299 | 304.3 |
| 12/04/2013 | 306.8 | 309.4 | 303.7 | 305.1 |
| 12/05/2013 | 303 | 308.1 | 302.1 | 305.6 |
| 12/06/2013 | 304.45 | 309.5 | 302.85 | 306.55 |
| 12/09/2013 | 305 | 308.85 | 302.85 | 307.9 |
| 12/10/2013 | 305 | 308.85 | 304.2 | 306.2 |
| 12/11/2013 | 306.1 | 309.9 | 303.6 | 304.95 |
| 12/12/2013 | 302.35 | 306.6 | 296.35 | 300.2 |
| 12/13/2013 | 300.25 | 303.85 | 298.45 | 301.05 |
| 12/16/2013 | 300.1 | 307.97 | 297.2 | 305.4 |
| 12/17/2013 | 303.3 | 309.9 | 303.3 | 308 |
| 12/18/2013 | 307.5 | 309.55 | 305 | 306.75 |
| 12/19/2013 | 308 | 309.35 | 302.95 | 307.85 |
| 12/20/2013 | 305 | 310.15 | 304 | 306.4 |
| 12/23/2013 | 306.3 | 310.05 | 303.65 | 310.05 |
| 12/24/2013 | 310 | 310 | 305.5 | 308.05 |
| 12/27/2013 | 310 | 316.13 | 306.85 | 315.7 |
| 12/30/2013 | 315.65 | 320.9 | 314.75 | 316.35 |
| 12/31/2013 | 315 | 317.6 | 312.35 | 312.7 |