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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 328.5706
CLOSE 329.0927

Low

LOW 270

High

HIGH 390.25
DATEOPENHIGHLOWCLOSE
01/03/2017280.35287.55279.4285.4
01/04/2017286.7287.85275.5282.85
01/05/2017288292.2285.2290.85
01/06/2017289.7294.65286.5288.45
01/09/2017290.65298.8288.3298.7
01/10/2017299310.37298.25307.2
01/11/2017307.5312.95306.26310
01/12/2017309.85320.29309.85312.5
01/13/2017313318.5309.35316.7
01/16/2017319.75324.2314.18321.9
01/17/2017318321.98313.1315.2
01/18/2017314317.8309.7317.8
01/19/2017317.8322.6314.32316.1
01/20/2017313.65318.6311.65318.35
01/23/2017315325314.74320.4
01/24/2017325332.25324.51326.9
01/25/2017331334.46323.4327
01/26/2017330.25331319.35320.45
01/27/2017318.8328318327.35
01/30/2017325.5326.15320.5321.55
01/31/2017321.45329.35321.45326.45
02/01/2017329.3332.8324.6326.65
02/02/2017321332.8321325
02/03/2017315.25318308.75309.5
02/06/2017309.3314.97307.75310.8
02/07/2017308.95318.6308.65317.85
02/08/2017325327.65309.15312.1
02/09/2017314317.09302.75312.2
02/10/2017320323.58314.8320.75
02/13/2017328.85330.5305.69328.95
02/14/2017328.05330323.75326.4
02/15/2017326.55329325.15326.55
02/16/2017325.9327.25321.6324.5
02/17/2017322.5327318.8319.45
02/20/2017322.7327.8319.24327
02/21/2017328.5330.25324.85328.15
02/22/2017328.25330322.9325.75
02/23/2017327.25347321.1331.35
02/24/2017331336.11315.3327.5
02/27/2017329.5332.6318.07325.7
02/28/2017324.5325.6320.01322.05
03/01/2017326337.78325.3337.75
03/02/2017340343.4333.85335.9
03/03/2017331.45339.68327338.25
03/06/2017334335.7325.4326.5
03/07/2017329.4331.03318.1320
03/08/2017320326.25318.5318.65
03/09/2017311.5325.28305.7307
03/10/2017308.25317.25307.64310.55
03/13/2017319.15320.18314.87314.9
03/14/2017314.85317.6309.9316.05
03/15/2017324327.25320.55325.1
03/16/2017340343.55335.78341.4
03/17/2017337.6345.25323.44342.3
03/20/2017339.9345336.1344.7
03/21/2017339.5344329.86330.1
03/22/2017324.9333.3321.1329.55
03/23/2017331332.8321.65321.65
03/24/2017322.4324.9318.8319.75
03/27/2017305313.6302.35305.75
03/28/2017310.75312.7305.8311.6
03/29/2017313.85315.25307.15313
03/30/2017312.5319.1310.85317.5
03/31/2017314.15315.97308.6313.15
04/03/2017313.6318.55310.7313.6
04/04/2017314320.25313.65320.2
04/05/2017323.35328.29321.2321.95
04/06/2017320.55325.1317.55319.35
04/07/2017316.05321.1312.1321.1
04/10/2017322325.35317.97318.65
04/11/2017317.5325.15316.38320.4
04/12/2017319.85322.4308.7310
04/13/2017306.9319.47305.64309.05
04/18/2017305307.95291.45291.8
04/19/2017292.35300.7292.25296.3
04/20/2017296.5300.75291.35300.45
04/21/2017305.9309.6296.5298.65
04/24/2017304.5307.3301.1305.5
04/25/2017305313.35303.5312.2
04/26/2017310.15313.05303.39309.4
04/27/2017306.65306.7296.4299.65
04/28/2017302.4306.7301.68303.65
05/02/2017305.5307.1295.73297.85
05/03/2017297.5298.52284.65286.8
05/04/2017280.65289.05275.55277.2
05/05/2017275.3289.65270289.05
05/08/2017289.6289.85281284.45
05/09/2017286.3294.05284.3290.9
05/10/2017290.75293.4288.2288.65
05/11/2017287.75293.6286.65290.05
05/12/2017291292.4284285
05/15/2017287.3294.8284.96294
05/16/2017293.25297.55290.6296.65
05/17/2017299.6299.6288.5290
05/18/2017288.1291.45282.5291
05/19/2017293.95296.7292295.15
05/22/2017298.5299.5295.35296.5
05/23/2017295.25297.11291.95291.95
05/24/2017286.5294.1285.7291.75
05/25/2017294.2294.85289.1291.4
05/26/2017290.45294289.35292.5
05/30/2017290.9296.8290.3292
05/31/2017289.2289.2284.99285.1
06/01/2017285287.65281.95286.05
06/02/2017287.6289282.7286.75
06/05/2017286287.6281.85283.4
06/06/2017281.5283.65276.45282.7
06/07/2017281.75288.3279.9283
06/08/2017283.95289.35282.3288.9
06/09/2017292295.5289.93295
06/12/2017292.5297.45291.85294.15
06/13/2017294.2296.45291.35294.3
06/14/2017294.95297.15286.65286.65
06/15/2017285.9285.9278.45283.05
06/16/2017283.5287.4279.5279.75
06/19/2017283.2289.4281.2287.95
06/20/2017287.7289.85276.6276.6
06/21/2017276.55284.7274.35281.45
06/22/2017280.1282.6275.4281.85
06/23/2017281282.65277.85279.5
06/26/2017280.05283.7276.5277.2
06/27/2017280288.5280287.65
06/28/2017287.75288.4282.8284.05
06/29/2017292.75294.6288.6290.4
06/30/2017289292.1284.85287.2
07/03/2017288302.05287.85301.6
07/04/2017297.65304.8296303.6
07/05/2017305313.55303.95307.4
07/06/2017307.9309.05299299.65
07/07/2017299.6300.15295.05297.25
07/10/2017298.55301.8293.1301.05
07/11/2017302.8308.9302.45307.5
07/12/2017310.35317.1308.7315
07/13/2017314.85319.6313.4314.55
07/14/2017314.85318.7313.5316.1
07/17/2017317.55323.8317.55320.8
07/18/2017319.6321.75316.15321.25
07/19/2017322323.75318.5322
07/20/2017322324.55314.95318.7
07/21/2017318.7320.85312.9313.55
07/24/2017313316.5309.75312.65
07/25/2017316.3331.25316.3330.65
07/26/2017331.9337.2327.5329.65
07/27/2017327.9334.75322.8330.7
07/28/2017326.6333.4324.7331.25
07/31/2017335340332.3334.15
08/01/2017335.7338.2332.6336.4
08/02/2017335.25337.9330.6332.4
08/03/2017330.4336327.9335.15
08/04/2017333.7340333.7337.8
08/07/2017340346.85338.65346.55
08/08/2017342.9348.25341.75347.2
08/09/2017345348.05338.75339.8
08/10/2017338338327.85331.45
08/11/2017323.35323.35312322
08/14/2017324.7333.8323.05331.9
08/15/2017333.45334.15329.5331.25
08/16/2017333345.6332.7345.25
08/17/2017345348.85343.5345
08/18/2017342.65346.55336.7343.45
08/21/2017345.65347.8341.3341.3
08/22/2017345349.9344.2348.6
08/23/2017347.1354346.55353.1
08/24/2017354.05355352.75353.9
08/25/2017353.9356.85352.8352.8
08/29/2017350.35352.95346352.95
08/30/2017357358.1353.85356.7
08/31/2017359.2366.7358.5359.5
09/01/2017363.15368.05360.25367
09/04/2017363.85369.65363.1367.1
09/05/2017368.4369.45361.05363
09/06/2017360.1367357.25365.8
09/07/2017362.25368.5360.05368.5
09/08/2017364368.25361363.05
09/11/2017364.55369.3362.7369.3
09/12/2017370374.7368.85372.5
09/13/2017369.45369.45362.45363.6
09/14/2017359.9360.05350.65351.6
09/15/2017349350343.35344.5
09/18/2017347.65348.85342.05346.6
09/19/2017345.7347.05344.35346.1
09/20/2017346.65349341.1348.75
09/21/2017342348.5340346.55
09/22/2017342.5347.15340.05347.15
09/25/2017348.3349.7343.85344.1
09/26/2017345.05348.85340.8341.9
09/27/2017346348341.6341.6
09/28/2017339.55340.7327338.9
09/29/2017341.4344.7341.4342
10/02/2017344.5350.8343.75350.8
10/03/2017352354.8351.5353.6
10/04/2017354359.95351.95359.4
10/05/2017360370.3359.95370.3
10/06/2017369.95371.1366.75366.9
10/09/2017365.15365.6362362.15
10/10/2017361.95366.2360.3366.2
10/11/2017364.25367.15362.95365
10/12/2017365368.5364.5367.95
10/13/2017368.5379366.5376.6
10/16/2017381386.7381382.4
10/17/2017379385375.85375.85
10/18/2017376384.57373.7374.65
10/19/2017374.6378.05368.3377.6
10/20/2017382385.45371.12378.2
10/23/2017378.2380.9376.7379.75
10/24/2017381.2388.25378.1385.2
10/25/2017380.6384.15374.15376.3
10/26/2017373.1381.9373.1378.75
10/27/2017370.3372.75366.4367.2
10/30/2017358370.15355.3370
10/31/2017365.1369.95359.95363
11/01/2017370377.35362.05375.55
11/02/2017373.45382.95361.75381.05
11/03/2017381.05383.45376.4378.85
11/06/2017379.3382.85375.34375.95
11/07/2017376.45379.55368.1368.45
11/08/2017367.5371.7366.3371.2
11/09/2017369.6370.13358.2363
11/10/2017364.95366.95361.55362.6
11/13/2017366.5367.3358363.95
11/14/2017363.45364.05352.35354.75
11/15/2017349.95350.65340.14349.9
11/16/2017350.8356.1347.1353.3
11/17/2017354355.27348.05353.45
11/20/2017350.95359.9350.12359.85
11/21/2017359.95364.95356.85362.1
11/22/2017362.65366.35361.4363.5
11/23/2017359.9366.9358.49364.05
11/24/2017364.55365.8361.35362.35
11/27/2017359.35362.3355.9358
11/28/2017350.95353.05346.9352
11/29/2017350.85351.8340.3342.5
11/30/2017340.3346.85338.45339.6
12/01/2017339.6343.5334.8338.75
12/04/2017342344.95339.95341.75
12/05/2017334.25338.6332.55334
12/06/2017329.15339.25326.05337
12/07/2017334.35340331.2338
12/08/2017342345.64338.55345.5
12/11/2017343352.7343351.3
12/12/2017352353.4345347.45
12/13/2017349355.05347.5354
12/14/2017352.35358.5352.2357.35
12/15/2017361364.65357.65362.75
12/18/2017364.85370361.25369.6
12/19/2017369.35371.6365.65367.65
12/20/2017368.65374.15367.65370.5
12/21/2017370.5377.4370.5376.1
12/22/2017374.3376.65374375.4
12/27/2017376384.95376383.15
12/28/2017384.55387.63384.3385.45
12/29/2017384.95390.25384.75390