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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 175.4996
CLOSE 176.0985

Low

LOW 69.26

High

HIGH 307.96
DATEOPENHIGHLOWCLOSE
01/04/201688.588.7983.8585.27
01/05/20168790.4885.9288.26
01/06/201687.787.782.5685.85
01/07/201680.1383.2278.0778.71
01/08/201679.1382.3977.0977.48
01/11/201676.1481.2373.4373.43
01/12/20167377.4970.3872
01/13/201672.9275.5671.3671.87
01/14/201670.8381.3869.2678.62
01/15/201677.177.9970.9973.5
01/18/201673.5175.672.2675.15
01/19/201677.785.3577.678.98
01/20/20167577.1670.171.2
01/21/201673.6382.4370.782.25
01/22/201684.786.7177.0278.58
01/25/201679.2684.6476.3380.85
01/26/201678.5587.8677.7487.1
01/27/201686.2992.038592.03
01/28/201691.8895.288.0890.45
01/29/201692.2594.168689.48
02/01/201690.1691.1385.0587.99
02/02/201687.3788.8181.3883.15
02/03/201682.986.8981.9985.95
02/04/201693.5100.2489.899.68
02/05/201695.53105.595.01102.15
02/08/2016104.45106.6597.55102.8
02/09/2016102.7103.3594.0194.44
02/10/201694.2395.4489.7993.5
02/11/201692.0192.3287.187.68
02/12/201688.4998.5787.9898.46
02/15/2016101.3102.9698.19101.2
02/16/2016105.2510699.17102.95
02/17/2016106120.09105120
02/18/2016120122.5114.1117.9
02/19/2016116.45118.82114.82118.4
02/22/2016121.05133.1120.9132.4
02/23/2016127.1131.95126.55129.45
02/24/2016126.35127114.2116.35
02/25/2016119.1123.8117.2118.8
02/26/2016121.7128.7121.15128.25
02/29/2016127.75135.15125.75133.25
03/01/2016132137.21124.75130.5
03/02/2016133.5135.4130.35135.4
03/03/2016137.15148137143
03/04/2016146.85180146.1160
03/07/2016158.2171.75151.85170.75
03/08/2016165165.35138.8139.75
03/09/2016139.75148.75136.81143.25
03/10/2016143.1145.64131.7137.25
03/11/2016140.85144.14134.76141.7
03/14/2016143.4152.95140.95147.9
03/15/2016142.3143.35137.85140.85
03/16/2016142.5145.88140.91144.3
03/17/2016157.5158.7153.15158
03/18/2016158164.05157.7160.8
03/21/2016158.75160.65153.65159.9
03/22/2016158.5160.65156.15159.85
03/23/2016158.15161.95150.98153.5
03/24/2016149.85152145.7151.2
03/29/2016153154142.5143.8
03/30/2016146.5155.8146.5151.55
03/31/2016149.2158.07145.69157.3
04/01/2016154.5158.85146.6149.75
04/04/2016150.2152.85147.8149.8
04/05/2016145.7145.75139.3141.85
04/06/2016141.5145.22134.3140.1
04/07/2016140.9143.05131.69132.1
04/08/2016134.05141.84132.25136.8
04/11/2016136.25142.22136.15141.5
04/12/2016142.95149.7142148.55
04/13/2016152.45158.5151.7158.5
04/14/2016157.05161.35152.2158
04/15/2016157.15159.1153.6155.65
04/18/2016151.5158.05147.3158.05
04/19/2016160170.37158.01169.9
04/20/2016168.85172.85165.15170.65
04/21/2016173.4176.61165166.75
04/22/2016164.05165.15160.2161.8
04/25/2016160.8161.16154.6155
04/26/2016154.8155151.3152
04/27/2016150.15155149.65153
04/28/2016153.75156.45150.45156.45
04/29/2016154.4166.5153.8162.9
05/03/2016160163.21148.85149.8
05/04/2016147.6149.03141.55145.05
05/05/2016146.55149.05144.4145.45
05/06/2016144.25145.7138.1145.6
05/09/2016142.5142.5131.92132.55
05/10/2016134.05136.65129.4133.9
05/11/2016135.6138.1134.8136.85
05/12/2016136.7136.9129.65131.1
05/13/2016129.5134.05128.55131.15
05/16/2016130.7136.25130133.6
05/17/2016135.6139.63133.4136.5
05/18/2016133134.23128.55132.95
05/19/2016128.95132.75125.25128.1
05/20/2016130.8133.95128.3128.65
05/23/2016127.7129.55125.65128.8
05/24/2016127.55131.5126.95129.7
05/25/2016131.55133.55127.2133.4
05/26/2016135.5139.63134.8135.95
05/27/2016136.55138.45133.25134.3
05/31/2016135.15136.85131.1131.1
06/01/2016129.75130.5124.55128.9
06/02/2016128.5130.2127.53128.55
06/03/2016130.7135.65130.1135.65
06/06/2016137.55145.31137.55144.1
06/07/2016144.1147.75139.38140
06/08/2016140.55148.25140.55145.7
06/09/2016145.7147.95137.35137.95
06/10/2016136.75137.55132.95134.1
06/13/2016131.7135.34131.09132.9
06/14/2016131.4132.57127.8128.15
06/15/2016130138129.55136.5
06/16/2016135.1139.15134.15138.45
06/17/2016139.5142.05136.42140.55
06/20/2016147.5148.11143.23146.35
06/21/2016145.45147.7143.75146.1
06/22/2016147.8151.15145.8148.85
06/23/2016150.1155.45149.4152.95
06/24/2016138146.01134.05139.45
06/27/2016138142.25134.1135.55
06/28/2016139.7141.2137.55138.45
06/29/2016141.05146.7140.05146.7
06/30/2016146155.2144.55152.85
07/01/2016154.3157.55149.95155.95
07/04/2016158164.15157.45162.75
07/05/2016161.95162.23155.7157.85
07/06/2016156.9163.35154.05159.65
07/07/2016162.8169.75162.07165.9
07/08/2016165.2168.95164.2167.3
07/11/2016170178.1169.6177.8
07/12/2016176.95186.5176.95186
07/13/2016187195186.28187
07/14/2016188.95192.21185.55186.65
07/15/2016186187.18183.68185.95
07/18/2016182.65187.45177.05186.4
07/19/2016184.65185.57177.05179.9
07/20/2016178179167.1176.2
07/21/2016177.9184.55177.3182.95
07/22/2016182.9185.45180.5184.4
07/25/2016185.25187.25183.35185.4
07/26/2016185.35188.18184.1186.9
07/27/2016187.5191.7186.8189.7
07/28/2016189191.1185.35185.7
07/29/2016184.8187.24183186.75
08/01/2016188.6189.9185.2188
08/02/2016187.25190.5182.25185.8
08/03/2016186.15188.15182.4184.4
08/04/2016185.3188.5183.06188.5
08/05/2016189.6192.35188.8191.85
08/08/2016193195.25192.1195.25
08/09/2016195197.92193.27195.95
08/10/2016195197.22194.35195.25
08/11/2016196.5200193.3200
08/12/2016199.1200.97195.25196.15
08/15/2016194195189.2193
08/16/2016192199.15191.7196.9
08/17/2016196.3198.3191.05192.6
08/18/2016194.3198.61193.65196.2
08/19/2016196.1196.28187.6188.55
08/22/2016187.25187.5180.73184.35
08/23/2016186.5190.25186.01189.8
08/24/2016188.4188.55178.45184
08/25/2016180181.15174.95179.25
08/26/2016180.4186.75176.97185
08/30/2016180.8181.69175.98177.05
08/31/2016175.25176.35171.5174.05
09/01/2016175.8179.03175.05177.1
09/02/2016177.9183.18175.55181.75
09/05/2016182.95185.1179.84181.3
09/06/2016182.7184.8182.3183.25
09/07/2016184.2186.3182.9186.3
09/08/2016184.85187.65184.3185.65
09/09/2016184.95187.25183.05184.85
09/12/2016176.35181.55176.1180.85
09/13/2016182.4184.05176.7177.05
09/14/2016179.25185.65178.25181.45
09/15/2016181.25183.7179.5183
09/16/2016183.5185.5180.2185
09/19/2016188.5196.56187.75196.5
09/20/2016195200193.8197
09/21/2016197.3199.15195.75197.1
09/22/2016202.3210.63200.77207.9
09/23/2016203213.4200.8211.5
09/26/2016208.5211.34206.7209.75
09/27/2016210211.25205.1208.25
09/28/2016207.8210.75207.8209.35
09/29/2016215218.25213.7215.85
09/30/2016212213.55208.55212.15
10/03/2016212.15216.3210.9214.95
10/04/2016216.5220.65214.73217.45
10/05/2016215.8215.95213214.95
10/06/2016216.15216.95213.6214.45
10/07/2016217.25225.45216.3223.6
10/10/2016225.3229.1223.27228
10/11/2016227.15230.6221.3221.9
10/12/2016222.75236.42218.5236.2
10/13/2016231.5240.57228.25230.85
10/14/2016233.75236.35227.9228.25
10/17/2016228.6234.08228.25229.9
10/18/2016233.2238.15232.18237.3
10/19/2016236.7241.3236.55238.8
10/20/2016240240.25234.6237.05
10/21/2016236.75239.6236.1237.55
10/24/2016239.95243.7236.5237.6
10/25/2016242.35251.4241.7246.15
10/26/2016243244.17238.67240.85
10/27/2016237.9243.4235.5243.4
10/28/2016243.75245.15241.4244.5
10/31/2016245.6250.85238.47250
11/01/2016252.1255244.56246.45
11/02/2016241.75247.85239.35246.95
11/03/2016245245.3239.36241.6
11/04/2016240242.83230.6237.8
11/07/2016246251.2243.45251.2
11/08/2016247.7254.15245.9252.95
11/09/2016247.65271.28245270.25
11/10/2016279.3290255.52285
11/11/2016291.4292275.4279.35
11/14/2016283.75289.97281.32282.8
11/15/2016277286.27265.85267.4
11/16/2016268.55273.81264.2266.3
11/17/2016268271.35264.85267.65
11/18/2016264264.1258.45261.9
11/21/2016266271.35265.5268.15
11/22/2016280.2283.42269.44282.45
11/23/2016288289.3274.57286.05
11/24/2016288289.4282.9288.6
11/25/2016290290.5282.8283.3
11/28/2016286288.95283.45285
11/29/2016281.8283.81277.51281.35
11/30/2016276.05285.95270.5279.3
12/01/2016286.5289.45272.08283.55
12/02/2016281282.78272.8277.9
12/05/2016278.75290.85275.3290.25
12/06/2016289289.14279.83286
12/07/2016294297.45289.47296.75
12/08/2016300307.96294.64302.65
12/09/2016303.55307298300
12/12/2016299.35305.5289.63290.25
12/13/2016289.6292.9282.55284.35
12/14/2016282.2286.17278.55279.55
12/15/2016277.5277.75262.71272.05
12/16/2016272.05273268268.4
12/19/2016267272.15266.05268.4
12/20/2016268.7272.67260.5272.65
12/21/2016273.05274.66269.35271.65
12/22/2016269.85274266.5272
12/23/2016272.4272.4269.85270.65
12/28/2016270.4279.8270276.9
12/29/2016277.45279.05272.38275.5
12/30/2016274.6279.15273.5277.35