GLEN.L: Glencore plc Historical Data

2015 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 211.5965

CLOSE 210.3255

Low

LOW 66.67

High

HIGH 318.46

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	301.15	302.55	293.65	297.1
01/05/2015	297	299.15	281.65	282.5
01/06/2015	282.4	287.6	278.2	284.1
01/07/2015	286.15	287.7	281.35	284.8
01/08/2015	288	293.25	285.7	292.45
01/09/2015	292.25	292.25	284.65	286.2
01/12/2015	287.4	287.4	277.1	279.45
01/13/2015	279	279	268	268.95
01/14/2015	255.55	255.55	236.2	244
01/15/2015	249	250	237.9	240.6
01/16/2015	240.5	255.55	239.1	252.55
01/19/2015	255	257.41	246.8	247.7
01/20/2015	249.1	258.09	247	257.45
01/21/2015	258.9	259.66	251.25	258
01/22/2015	258.7	269.9	258.7	264.8
01/23/2015	264	264.6	246.95	249.4
01/26/2015	241	253.17	240.55	252.7
01/27/2015	254.55	257.35	251.7	254.15
01/28/2015	256.75	259.55	253.56	257.95
01/29/2015	257.05	257.35	248.9	250.4
01/30/2015	252.15	255.8	244.75	248.9
02/02/2015	249.25	253.91	246.2	253.1
02/03/2015	260	269.46	258.05	269.35
02/04/2015	270.4	274.95	258.93	267
02/05/2015	264.25	269.15	259.25	268.85
02/06/2015	269.65	270.4	263.35	265.4
02/09/2015	264.5	276.2	263	275.6
02/10/2015	277.15	277.5	268.4	271.05
02/11/2015	271.05	274.6	267.85	271.7
02/12/2015	270.35	279.75	270.35	276.9
02/13/2015	280	288.4	279.9	286.6
02/16/2015	286.6	292.55	286.6	289.75
02/17/2015	287.2	293	282.92	287.45
02/18/2015	286.05	290.35	284.85	289.45
02/19/2015	288.5	290.05	281.7	283.55
02/20/2015	284	292.61	282.88	292.1
02/23/2015	294.5	294.75	285.95	287.1
02/24/2015	287.9	296.95	286.55	295.4
02/25/2015	295.05	300.9	292.45	299.1
02/26/2015	296.1	307	296.1	299.7
02/27/2015	298.8	302.95	296.77	300.25
03/02/2015	303	306.75	298.55	300.55
03/03/2015	297	297	286.55	291.2
03/04/2015	285	286.45	278.55	283.25
03/05/2015	283.75	292.35	279.45	291.85
03/06/2015	290.75	297.95	287.85	289.5
03/09/2015	288.6	298.65	286	296.9
03/10/2015	297	298.55	287.15	287.4
03/11/2015	287.9	290.1	279.96	285.65
03/12/2015	292.85	293.5	283.55	285.75
03/13/2015	287.3	289.4	274.5	277.35
03/16/2015	278	279.14	273.55	276.9
03/17/2015	278	284	275.8	282.35
03/18/2015	282.85	285	277.8	281.3
03/19/2015	285	289.05	282.65	285.75
03/20/2015	285.6	299.3	280.9	299.3
03/23/2015	300.1	307.1	296.35	307.1
03/24/2015	305.05	306.1	301.35	301.35
03/25/2015	301.35	303.3	299.44	302.05
03/26/2015	303	308.3	295.15	297.2
03/27/2015	297	297	284.5	288.15
03/30/2015	291.45	296.1	286.8	291.85
03/31/2015	292.8	295.05	283.55	285.9
04/01/2015	286.35	288.55	278.65	284.1
04/02/2015	284.75	284.9	278.55	280.75
04/07/2015	287.1	291.45	285.25	290.65
04/08/2015	291.6	295.25	286.6	287
04/09/2015	286.65	290.5	282.35	288.85
04/10/2015	289.95	290	283.8	289.65
04/13/2015	289.1	291.45	284	285.15
04/14/2015	284.85	294.21	284.85	293.35
04/15/2015	292.8	303.45	292.1	298.9
04/16/2015	302.2	305.2	297	302.1
04/17/2015	303	303.8	295.55	298.55
04/20/2015	301	304.9	298.25	303
04/21/2015	304	304.1	299	303
04/22/2015	305	305	298.84	302.25
04/23/2015	295.45	303.3	290.2	303.3
04/24/2015	305	312.65	303.65	311.2
04/27/2015	313.65	315.4	307.45	312.2
04/28/2015	311.8	315.6	309.8	314.9
04/29/2015	313	315.1	310.05	313.8
04/30/2015	312.5	314.65	307.25	310.25
05/01/2015	313.6	317.75	310.65	312.65
05/05/2015	310.7	317.6	306.85	314.35
05/06/2015	313	318.46	308.9	310.45
05/07/2015	308.35	308.35	300.6	303.35
05/08/2015	306.4	306.85	299.7	302.6
05/11/2015	302	311.1	302	306
05/12/2015	304.7	307.75	297.1	302
05/13/2015	302.1	304.65	296.85	300.9
05/14/2015	299.25	301.83	295.15	298.7
05/15/2015	300	302	291.05	293.3
05/18/2015	293.45	299.4	292.5	297
05/19/2015	297.45	298	287.65	289.65
05/20/2015	288.95	294.25	286.6	292.5
05/21/2015	293.3	297.2	292.4	293.5
05/22/2015	294.45	297.5	291.95	292.4
05/26/2015	293.8	295.4	287.95	289.75
05/27/2015	290.2	290.7	284.3	286.75
05/28/2015	284.45	285.78	281.65	285.75
05/29/2015	286.35	290.35	283.05	287.95
06/01/2015	288.95	289.2	281.05	281.75
06/02/2015	282.2	289.1	276.25	286.35
06/03/2015	287.15	290.25	283.5	289
06/04/2015	288	288	280.7	281.4
06/05/2015	280	283.7	275	277.4
06/08/2015	276.3	278.95	272.75	274.8
06/09/2015	274.5	277.35	273.3	275.3
06/10/2015	276	281.65	274.3	280.3
06/11/2015	280.35	281.65	277.25	281.25
06/12/2015	280.45	284.47	278.8	282.6
06/15/2015	281.05	283.75	276.95	278.25
06/16/2015	276.75	277	272.1	274.2
06/17/2015	275.1	275.4	271.35	271.85
06/18/2015	270.5	280.6	270.5	276.35
06/19/2015	275.8	276.23	271.55	271.55
06/22/2015	273.6	275.3	270.45	273.6
06/23/2015	273.8	276.15	271.65	274.9
06/24/2015	275.5	279.15	274.95	278
06/25/2015	275.8	277.9	272.55	273.55
06/26/2015	271.65	271.68	265.8	266.55
06/29/2015	259.95	265.2	255	263.05
06/30/2015	263.05	263.8	255.3	255.3
07/01/2015	260	260.05	250.85	253
07/02/2015	253.55	257.9	251.15	255.75
07/03/2015	254.6	256.25	252	252.65
07/06/2015	249	250.5	245.9	247.6
07/07/2015	246.8	247.2	227.85	230.6
07/08/2015	230	241.85	229.45	237.9
07/09/2015	241.5	246.22	237.45	240.95
07/10/2015	249.95	251.5	242.05	245.05
07/13/2015	247	250.4	241.5	250.4
07/14/2015	249.15	253.25	247.9	248.55
07/15/2015	249.4	252.9	244.8	245.2
07/16/2015	244.9	246.95	242.15	245.35
07/17/2015	245.35	245.4	242.05	243.1
07/20/2015	242.45	243.45	239.5	240.55
07/21/2015	241	243.6	238.7	241.05
07/22/2015	236.85	237.8	227.99	228
07/23/2015	228.5	229.25	219.55	220.05
07/24/2015	220	220.35	210	210.15
07/27/2015	210	212.25	202.75	205.6
07/28/2015	206.65	213.2	204.95	212.55
07/29/2015	215	215.66	209.25	213
07/30/2015	212.6	213.75	209.5	211
07/31/2015	212.05	212.05	203.6	208
08/03/2015	207.1	207.1	200	200.35
08/04/2015	199	203.57	197.65	200.15
08/05/2015	203	206.75	201.65	203.3
08/06/2015	202.75	202.77	194.7	199.3
08/07/2015	199	206.75	199	203.2
08/10/2015	202	206.4	199.85	205.95
08/11/2015	203.5	205.15	189.3	191
08/12/2015	185.85	187.6	177.67	180.2
08/13/2015	186.25	187.55	176.6	176.8
08/14/2015	177.45	182.2	172.85	172.85
08/17/2015	173.2	173.92	169.4	170
08/18/2015	170	176.75	168.8	176.1
08/19/2015	182.9	183	158.95	158.95
08/20/2015	159.95	165.85	159	162.85
08/21/2015	160	164.45	158.5	158.55
08/24/2015	150	150.95	137.2	137.9
08/25/2015	139.7	152.1	137.9	144.3
08/26/2015	142	145.85	138.1	138.9
08/27/2015	142.9	147.47	139.55	145.35
08/28/2015	149.5	151.65	146	148.3
09/01/2015	147.8	148.8	133	133.5
09/02/2015	134	135.76	121.8	122.8
09/03/2015	124.15	132.76	123.25	130.95
09/04/2015	129.5	131.95	122.65	123.15
09/07/2015	137.25	139.5	125.75	131.8
09/08/2015	133.45	138.25	131.8	137.6
09/09/2015	142	152.4	142	144.2
09/10/2015	139.9	142.4	132.25	132.9
09/11/2015	134.5	137.57	132.98	133.8
09/14/2015	134.3	135.9	125.2	127.9
09/15/2015	125.05	129.95	118.1	128.05
09/16/2015	133	135.9	126.45	134.7
09/17/2015	135.4	137.05	131.7	132.15
09/18/2015	131.8	132.9	122.7	126
09/21/2015	123.75	127.35	118.3	119
09/22/2015	119.2	119.2	99.59	106.35
09/23/2015	106.3	111.8	103.05	109.1
09/24/2015	109	110.35	98.27	98.61
09/25/2015	103	106.5	95	97.22
09/28/2015	97	97.58	66.67	68.62
09/29/2015	70.85	83.39	70.5	80.25
09/30/2015	86.82	92.75	79	91.55
10/01/2015	94.29	99.17	86.02	91.02
10/02/2015	92.1	96.36	89.06	95
10/05/2015	111	115	99.02	115
10/06/2015	114.95	120	105.65	117.85
10/07/2015	123.15	131.16	118	124
10/08/2015	122	124.77	116.91	120.65
10/09/2015	125.1	139.7	118	129.1
10/12/2015	131	134.3	119.76	121.15
10/13/2015	119.05	119.09	113.98	118.05
10/14/2015	116.6	124.4	113.25	120
10/15/2015	122.35	126.95	116.7	117.75
10/16/2015	121	122.65	115.64	116
10/19/2015	115.9	116.2	107.35	110
10/20/2015	109.35	114	106.25	113.5
10/21/2015	114.2	115.8	108.75	110.55
10/22/2015	110.15	119.95	107.7	117.1
10/23/2015	118.55	128	114.67	119.15
10/26/2015	119	122.45	115.7	115.95
10/27/2015	115.75	117.1	112	112.05
10/28/2015	112	117.25	109.7	115.45
10/29/2015	113.85	115.3	109	110.8
10/30/2015	107.95	114.8	107.75	112.5
11/02/2015	110.05	115.95	109.4	115.6
11/03/2015	116	119.45	113.55	119.45
11/04/2015	125.55	129.9	123.3	125.85
11/05/2015	129.75	129.85	120.7	121.5
11/06/2015	123.6	123.7	107.88	115.85
11/09/2015	115.85	119.95	109.15	109.7
11/10/2015	110.6	111.9	102.61	105.05
11/11/2015	104.85	108.9	102.2	103.85
11/12/2015	103.45	103.6	90	95.92
11/13/2015	96.02	99.44	92.22	93.11
11/16/2015	92.5	97.86	88.25	89.54
11/17/2015	91.38	93.98	87.01	88.83
11/18/2015	88.1	94.5	85.65	93.31
11/19/2015	95.29	98.59	92.14	94.05
11/20/2015	94.99	97.44	91.77	92.33
11/23/2015	88.78	93.83	86.11	90.42
11/24/2015	90.88	95.89	90.18	93.98
11/25/2015	94.5	95.93	89.91	90.58
11/26/2015	92	96.31	91.77	95.88
11/27/2015	94.17	95.26	90	91.88
11/30/2015	92.2	96.71	89.43	96.71
12/01/2015	97.56	98.05	93.75	94.48
12/02/2015	95.04	96.97	91.16	93.5
12/03/2015	93.24	95.62	90.22	90.22
12/04/2015	91.78	92.7	86.25	87.29
12/07/2015	88.38	89.87	84.8	85.36
12/08/2015	84.1	84.42	76.32	79.45
12/09/2015	80.19	84.73	75.13	83.08
12/10/2015	87.8	95.12	86	88.9
12/11/2015	90	92	83.31	85.37
12/14/2015	86.69	86.91	78.9	80
12/15/2015	82	85.19	81.61	82.37
12/16/2015	82.8	85.97	81.22	84.35
12/17/2015	85.57	86.57	80.86	80.86
12/18/2015	80.86	83.59	79.75	80.86
12/21/2015	81.77	87.5	81	83.05
12/22/2015	84	86.27	82.98	85.84
12/23/2015	88.26	93.83	88.1	93.09
12/24/2015	93.61	94.19	91.01	92.4
12/29/2015	90.3	95	90.1	93.1
12/30/2015	92.19	92.79	88.27	89.8
12/31/2015	88.66	90.48	88.66	90.48

Menu

Create your free account now!

GLEN.L: Glencore plc Historical Data

2015 Historical Chart

Average

Low

High