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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 329.9458
CLOSE 329.9581

Low

LOW 276.15

High

HIGH 379.45
DATEOPENHIGHLOWCLOSE
01/02/2014314.05314.4307.9310.5
01/03/2014309.5310.6305.7307.5
01/06/2014307308.45305.7306.3
01/07/2014307310.65304308.85
01/08/2014309.75316.95308.63314.8
01/09/2014315.85316.75308.8309.65
01/10/2014315.8321.69309318.75
01/13/2014322322.95317.5318.95
01/14/2014315.65319.6314.6317.4
01/15/2014318.55320.7317.85319.45
01/16/2014323331.3322327.2
01/17/2014328.65339.75328.65338.15
01/20/2014335.5341.05334.6338
01/21/2014337.95339.1331.1333.7
01/22/2014335.85340333.7335
01/23/2014333335.95329.4332.1
01/24/2014332.8332.8323.65325.4
01/27/2014321.35328.3319.2321.3
01/28/2014322.5326.4320.8323.8
01/29/2014328.6334.35320.85323.8
01/30/2014323.35326.05320.55323.65
01/31/2014322.6325.6317.75322.5
02/03/2014321.25324.3314.21314.9
02/04/2014311.6315.85308.05313.25
02/05/2014312.15315.7309.8313
02/06/2014315323.4313.25322.5
02/07/2014325327.35321.75325.4
02/10/2014327.3327.85323.75326.05
02/11/2014328.7334325.14332.85
02/12/2014334.95339.71324.99337.15
02/13/2014337339.71328.45332.05
02/14/2014332.45339.75332.45338.1
02/17/2014340345.5337.69344.05
02/18/2014344.15347.06339.25345.4
02/19/2014346348.3344.15347.85
02/20/2014341.5347.06336.65340.45
02/21/2014334340.15332.79339.05
02/24/2014337.15340.39334.6336.5
02/25/2014333.65335.35328.92334
02/26/2014332.7335.55328.9329.85
02/27/2014328.6332.77325.6329.7
02/28/2014329.05331.25326.75329.2
03/03/2014323330322.85326.25
03/04/2014337337.53330.45331.85
03/05/2014328.3334.6328.3332.2
03/06/2014334.35342.65334.35339.95
03/07/2014339.6340.53322.25324.85
03/10/2014319.1326.63314317
03/11/2014318326.63312.2313.2
03/12/2014311312.15304309.5
03/13/2014311.75312.5303.75304.7
03/14/2014302.1306.93295.8297
03/17/2014298.1309.35297.53306.6
03/18/2014307.8314.1305.15311.45
03/19/2014310310.35299.6301.3
03/20/2014299.85304.25298.3301.35
03/21/2014303307.5300.85303.6
03/24/2014304.5310.6303.3305.75
03/25/2014307.95312.95307.85312
03/26/2014314316.37309.6311.1
03/27/2014308310.8304.75307.1
03/28/2014311.15316310.51313.25
03/31/2014314.25316.15307.1308.8
04/01/2014311.25313308.35309.4
04/02/2014310315.8309.35313.3
04/03/2014312.45315.4310.55313.25
04/04/2014312.85320.01312.65318.7
04/07/2014315.65319.3312.48316.65
04/08/2014317.3320.07312.25316
04/09/2014314.9320312.6312.75
04/10/2014313316.8310.35314.3
04/11/2014310.65315.68309.2311.6
04/14/2014312.5318.1312.5317.9
04/15/2014316.45318.15311.05312.4
04/16/2014314.65317.4310.95313.95
04/17/2014314.25315.85311.25314.15
04/22/2014313316.55310.25314.85
04/23/2014315.3316.2313315.05
04/24/2014316.55319.24315316
04/25/2014315316.8314.05316
04/28/2014316.25316.29310.55312.55
04/29/2014312.75315.65310.95315.55
04/30/2014313.35319.55311.85318.5
05/01/2014319.95319.95314.55316.05
05/02/2014316.45319.5314.1319.25
05/06/2014319.45321.95315.6320.75
05/07/2014320.35323.75318.3323.4
05/08/2014325328.29324.8326.6
05/09/2014326.95328.62324325.5
05/12/2014328.4331.35327.85329.55
05/13/2014330.55335.7329.8330.65
05/14/2014326.1328323.3327.4
05/15/2014329331.95325.2326.4
05/16/2014326.45327.85320.45325.6
05/19/2014326.3328.35325.2327.6
05/20/2014327.95329.25325.8327.5
05/21/2014325.5327.35322.6326.45
05/22/2014328332.1327.9328.8
05/23/2014329.35330.15327.85329.65
05/27/2014331332.3328.1328.6
05/28/2014328.65330.05326.95328
05/29/2014328329.3327.5328.25
05/30/2014326.65327.64322.05323.35
06/02/2014324.95329.8324.4327.85
06/03/2014327329.15323.7325.1
06/04/2014324.3326.8323.2324.8
06/05/2014323.8326.4322.6324.5
06/06/2014324.15326.7323.6325
06/09/2014325.75327.65325.08326.3
06/10/2014325.35325.55321.55323.2
06/11/2014321.5325.1321.42324.2
06/12/2014322.95323.15319.1320
06/13/2014318.45320.2315.6318
06/16/2014317.95325.1317.5322.5
06/17/2014324.55326.4322325.3
06/18/2014325.55328.1325.25325.65
06/19/2014328.2330.3325.4325.4
06/20/2014325.45329324.75328
06/23/2014329.75330.15327329.45
06/24/2014329330.4325328.05
06/25/2014327.1327.1322324.15
06/26/2014326327.95322.5324.55
06/27/2014324.3325322.8324.1
06/30/2014323.5327.2323.5325.55
07/01/2014327.9333.75327.3333.2
07/02/2014333.3336.6330.95336
07/03/2014336.3345334.65341.5
07/04/2014341.45343.5339.25342.2
07/07/2014341.4342.5339.25342.5
07/08/2014343346.8342.35344.1
07/09/2014345.1346.1341.22346.1
07/10/2014344.35347.35340.9342.7
07/11/2014342.4343.95338.25343.3
07/14/2014343.1347.7342.11347
07/15/2014346.9348.9345.1346.4
07/16/2014347.75359.85346.4359
07/17/2014356.75357.75353354
07/18/2014352.1356.9350.25356.9
07/21/2014356.2359.75354.3358.35
07/22/2014360369.7359.25369.5
07/23/2014369.5374.8368.8373
07/24/2014372.55376371.3375.9
07/25/2014375378.1372.95377.5
07/28/2014377.8379.45368.25371.95
07/29/2014372.55376.95371.15376.05
07/30/2014374.9375368.4371.5
07/31/2014369.5371.4358.9360.05
08/01/2014357359.85349.65356.15
08/04/2014360361.75357.8359.75
08/05/2014360.45360.65356.8359.35
08/06/2014356.45360.05352.15360.05
08/07/2014360367.75356.55358.3
08/08/2014356.5366.53353.4365
08/11/2014366.55375.45366373.6
08/12/2014373.15376.05371.95375
08/13/2014376.4376.5362.55365.5
08/14/2014361.8364.65357.95360.65
08/15/2014361.75366.75357.95358.8
08/18/2014361.25365.54360.48364.1
08/19/2014364.9368.25358.35358.95
08/20/2014365365356.6360.5
08/21/2014359.9364357.8362
08/22/2014361.85362.45358.7360.1
08/26/2014361.55364.73359.05363.25
08/27/2014363.25368.55361.94366.75
08/28/2014366368.35359.5360.5
08/29/2014361.4364.63360.1362.4
09/01/2014362.05363.95360361.85
09/02/2014363369363367.55
09/03/2014368373.7365.2369.8
09/04/2014368373.65367.8371.45
09/05/2014371371.3365.1367
09/08/2014366.3370.55365.35368.8
09/09/2014368.8371.8363.75366
09/10/2014364.95367.85361.25362.45
09/11/2014362.15363.05358.04361.1
09/12/2014360.45362357.3358.75
09/15/2014358.05358.64354.05355.5
09/16/2014355355.6351.25353.05
09/17/2014354.5356.45353.75355.2
09/18/2014357358.2354.7357.8
09/19/2014360.7361.1356359.45
09/22/2014350352.05320341.9
09/23/2014344.7345.7338.3344.25
09/24/2014344.3350.25342.15349.3
09/25/2014348.7348.7338.75342.1
09/26/2014342.05343.45338.3340.25
09/29/2014339.15340.23334.75339.5
09/30/2014344345.7340.4343.2
10/01/2014341.35342.55334.45336.45
10/02/2014335.55337.4330.25330.25
10/03/2014335335.25328.45332.6
10/06/2014332.9341.5331.5339.35
10/07/2014343.1344.52330.9331.05
10/08/2014329.6332.25325.05326.65
10/09/2014329.1332.15321.65321.75
10/10/2014315.55317.5309.65312.25
10/13/2014310.25322.25309.81320.6
10/14/2014318.6328.5318.2326.15
10/15/2014328328314.65316.25
10/16/2014319.15321.27308.1317.4
10/17/2014318322.9313.7321.4
10/20/2014321.55322.77317.75318.2
10/21/2014316.1325.45314.6323.3
10/22/2014324.1325.65319320.7
10/23/2014317.9322.2314.9321.4
10/24/2014319.65320.15315.55316.95
10/27/2014319.85319.98309312.65
10/28/2014314.5321.25313.45319.45
10/29/2014322.4328.05322.4323.7
10/30/2014322.85323.5312.68317.1
10/31/2014320.5322.15316319.9
11/03/2014317.65321.35314.7314.95
11/04/2014312319.95309.1310.6
11/05/2014311.6315308.05315
11/06/2014313.4322.1312.35319
11/07/2014320.25328320.1325.3
11/10/2014327330.5325.3327.05
11/11/2014325.45327.1321.15327.05
11/12/2014326.6330.65325.65330.05
11/13/2014330.55331.4327.03328.95
11/14/2014328328.5324.25328.35
11/17/2014327.2333.5327.2331.75
11/18/2014330.95333.55328.2331.65
11/19/2014330330.54327.05328.65
11/20/2014325.3327.38319.87323.45
11/21/2014324.3339323.45336.25
11/24/2014338338331.8332.5
11/25/2014331.7333.25328.5331.3
11/26/2014331.95334.65330.3331.1
11/27/2014330.8332.05326.25327.2
11/28/2014326.3328.95319.65320.4
12/01/2014308321.6302.27317
12/02/2014318.35324.95317.3319.8
12/03/2014318.55324.9316.8322.6
12/04/2014323.5325.7318.4319.7
12/05/2014320.9320.9314.3316.5
12/08/2014315316.05312.8314.15
12/09/2014311.5315.7303.6311.95
12/10/2014312.05314.36306.25306.3
12/11/2014305.6306.45293.99294.85
12/12/2014293293.1287.45288
12/15/2014286.45291280280
12/16/2014279.35286.45276.15286.45
12/17/2014280.85294.1279.25292.45
12/18/2014298.55299287.7290
12/19/2014292.55298.6290.5297.9
12/22/2014299.85305296.1297.2
12/23/2014297.6302.15295.2300.95
12/24/2014299.05301.55299.05300.4
12/29/2014300.1303.8299.6302
12/30/2014300.15302.4298.47300
12/31/2014300301.2296.7298.8