GLEN.L: Glencore plc Historical Data

2018 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 344.3049

CLOSE 343.6761

Low

LOW 268.35

High

HIGH 416.91

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	389.8	394.2	386.15	394.2
01/03/2018	390.95	394.45	389.65	389.95
01/04/2018	393.25	394.6	385.2	391
01/05/2018	392	393.9	387.35	388.6
01/08/2018	390	395.75	389.63	395.05
01/09/2018	395.8	400.04	395.55	398.2
01/10/2018	396.3	405.35	396.05	405.35
01/11/2018	405	411	404	406.75
01/12/2018	409	409.97	405.05	407.55
01/15/2018	412.9	413	409.1	409.55
01/16/2018	403.45	407.95	399.65	405.7
01/17/2018	401.5	408.2	401.5	407
01/18/2018	408.45	410.9	405.9	407.25
01/19/2018	408	410.35	406.7	407.15
01/22/2018	407.25	408.8	401.5	402.4
01/23/2018	402.4	403.25	388.45	390.75
01/24/2018	391.5	398.8	390.75	397
01/25/2018	398.25	401.5	393.93	400
01/26/2018	398.15	402.9	397.75	401.9
01/29/2018	403.3	416.91	402.6	415
01/30/2018	408	410.85	406	407.9
01/31/2018	409.85	410.3	402.75	403.7
02/01/2018	400.75	407.15	396.35	399.8
02/02/2018	399.35	401	382.45	382.75
02/05/2018	380	391.8	376.55	386.85
02/06/2018	368	392.2	366.2	378.05
02/07/2018	384.55	385	374.85	378.1
02/08/2018	373.5	376.95	363.6	365.6
02/09/2018	363.4	368.8	358.2	361
02/12/2018	368.7	374.75	365.9	366.7
02/13/2018	368	378.35	367.55	375.8
02/14/2018	379	386.05	369.85	382.4
02/15/2018	388.45	394.95	384.55	388
02/16/2018	390.85	392.5	384.7	388
02/19/2018	387.55	390.65	383.5	383.8
02/20/2018	390	390	381.75	384.4
02/21/2018	392	407	385	404.55
02/22/2018	401	403.9	395.2	402.3
02/23/2018	402.8	405	393.8	396.25
02/26/2018	401.15	402.65	398.65	401.4
02/27/2018	402.15	403.3	394.65	396.5
02/28/2018	392	393.5	386.1	386.35
03/01/2018	387	388	372.5	375.85
03/02/2018	372.8	374	364.2	364.5
03/05/2018	362.95	368.9	359.5	364.8
03/06/2018	368	372.95	366.2	368.4
03/07/2018	366.25	370.05	356.55	367.35
03/08/2018	366.5	367.35	360.95	363.3
03/09/2018	361.65	370.55	359.4	369.8
03/12/2018	371	373.2	366	369.05
03/13/2018	367.25	388	367.25	376.7
03/14/2018	381.2	387.65	379.5	383.55
03/15/2018	383.55	388	377.75	379.15
03/16/2018	378.6	387.8	377.55	385.5
03/19/2018	382.8	383	368.2	369.25
03/20/2018	370	374	365.85	368.25
03/21/2018	367.7	375.95	360.7	371.15
03/22/2018	370	375.25	351.5	359.2
03/23/2018	354.2	359.95	348.9	358.5
03/26/2018	356.25	359.6	349.7	352.3
03/27/2018	361.55	367.55	359.55	363.5
03/28/2018	359.4	361	350.05	353.15
03/29/2018	354.8	359.92	353	353.8
04/03/2018	354.05	359.6	352.25	356.25
04/04/2018	355.25	359.5	344.68	345
04/05/2018	353.7	364.8	353.4	358.75
04/06/2018	356.8	357.7	350.05	351.15
04/09/2018	346.7	347.3	329.95	339.15
04/10/2018	353.95	354.6	343.7	346.5
04/11/2018	345.5	361.55	339.8	342.4
04/12/2018	342.75	342.9	336.65	342.45
04/13/2018	345.7	348.1	342.4	345.8
04/16/2018	346	349.17	342.65	342.65
04/17/2018	345.7	349.45	343.15	347.5
04/18/2018	350.7	374.8	350.6	374.1
04/19/2018	378.5	379.5	372.9	378
04/20/2018	378.1	382	376.4	380.65
04/23/2018	379.85	384.05	371.7	380.3
04/24/2018	377.75	387.44	377.75	385.9
04/25/2018	380	383.4	372.4	377.2
04/26/2018	370.5	378.7	367.35	370.05
04/27/2018	370	370.9	364.6	369
04/30/2018	358	360.45	350.7	350.7
05/01/2018	348	351.74	345.1	346.95
05/02/2018	356	360	354.13	357.9
05/03/2018	360	365.9	358.35	359.3
05/04/2018	362.1	367.05	356.45	360
05/08/2018	366.7	366.7	356.63	359.3
05/09/2018	360	367.75	356.85	366.85
05/10/2018	368	376.65	366.8	376.2
05/11/2018	377.65	386.72	377	386.1
05/14/2018	386.85	388.3	383.85	385.2
05/15/2018	379.4	384.4	373.7	379.3
05/16/2018	380.1	394.9	379.3	393.05
05/17/2018	393.05	399.05	389.84	397.85
05/18/2018	397	398.85	363.2	380.35
05/21/2018	379.3	388.55	375.55	387.7
05/22/2018	385.75	393.7	385.45	389.8
05/23/2018	386	386.25	377.95	383
05/24/2018	383.25	384.8	372.6	376.6
05/25/2018	378.4	379.15	374	377.5
05/29/2018	373.4	377.8	368.15	370.85
05/30/2018	368.9	372.2	363.5	372.2
05/31/2018	375.05	379.05	368.85	372.05
06/01/2018	374.95	384.8	372.05	381.3
06/04/2018	382.65	386.6	381.3	382.85
06/05/2018	380.6	391	379.75	389.7
06/06/2018	391.15	400.4	391.15	400.4
06/07/2018	403.7	409.8	393.33	394.05
06/08/2018	388.7	391	383.05	383.85
06/11/2018	386.25	392.1	382.95	389
06/12/2018	388.85	391.8	379.9	383.6
06/13/2018	391.4	398.75	385.85	398
06/14/2018	393.1	399.8	388.4	398.5
06/15/2018	400.15	405.35	380.4	381.3
06/18/2018	381.5	383.75	374.8	380.55
06/19/2018	371.9	375	367.2	371.7
06/20/2018	375	386.75	371.7	374.4
06/21/2018	377.05	379.1	370.2	371.6
06/22/2018	373.8	388	373.8	387.15
06/25/2018	383.4	385.85	368.05	369
06/26/2018	367.75	372.65	362.25	367.25
06/27/2018	368.15	376.45	361.3	369.15
06/28/2018	367	369.6	355.35	358.8
06/29/2018	367.65	372.35	359.6	362
07/02/2018	355.35	358	348.95	349.3
07/03/2018	355	357.1	303	321
07/04/2018	319.25	324.3	311.05	319.45
07/05/2018	322.1	334.6	321.45	326.1
07/06/2018	328.2	333	323.6	328.95
07/09/2018	336.35	338.7	328.85	335.25
07/10/2018	337.15	337.15	326.95	326.95
07/11/2018	316.8	319.4	310.35	311.15
07/12/2018	312.9	318.3	311.35	314
07/13/2018	318.3	318.3	307.5	313
07/16/2018	313.65	313.65	306.55	309.1
07/17/2018	310.6	316.3	307.6	313.1
07/18/2018	312.7	318.5	309.1	318.5
07/19/2018	318	319.85	311.65	316.75
07/20/2018	316.45	321.85	309.25	311.65
07/23/2018	309.8	312.5	308	310
07/24/2018	313	331.4	312.4	327.4
07/25/2018	324.95	325.75	321.4	324
07/26/2018	325.4	336	322	323.25
07/27/2018	324.35	330.9	324.25	326
07/30/2018	322.4	326	320.85	324.95
07/31/2018	322	337.8	321.7	334.5
08/01/2018	327.85	330.6	321.2	321.85
08/02/2018	318.65	321	307	312.95
08/03/2018	313.05	321.55	311.6	318.1
08/06/2018	316.9	317.8	311.05	314
08/07/2018	325	327.35	317.1	326.3
08/08/2018	317	327.45	315	326.55
08/09/2018	330	332.1	326.35	330.2
08/10/2018	326.25	327.33	320.05	321.15
08/13/2018	319.25	322.35	315.37	318.9
08/14/2018	320.4	321.55	312.05	316.4
08/15/2018	314.25	335	297.55	298.5
08/16/2018	305	308.1	302.65	304.85
08/17/2018	305.9	308.5	299.5	305
08/20/2018	309.7	314.5	306.05	306.05
08/21/2018	308.15	309.5	304.4	306.8
08/22/2018	305.3	311.3	303.05	308
08/23/2018	307	311.8	305.9	310.5
08/24/2018	310.8	321.92	310.7	320.75
08/28/2018	325	330.8	323.39	327.4
08/29/2018	326.85	328.9	323.1	324.85
08/30/2018	322.1	325.95	318.2	322.9
08/31/2018	319.95	320.65	313.55	313.55
09/03/2018	314.6	318.65	313.4	316.75
09/04/2018	317	317.8	307.45	311
09/05/2018	308.5	317.25	307.9	312.1
09/06/2018	305.45	312.77	302.4	304.1
09/07/2018	305	305.73	294.85	295.95
09/10/2018	293.95	294.6	289.4	290.75
09/11/2018	290.1	292.35	284.37	286.9
09/12/2018	287.7	297.45	286.55	295.1
09/13/2018	296.9	301.35	295.8	299.5
09/14/2018	301.45	304.55	300.35	301.55
09/17/2018	298	300.6	294.75	300.35
09/18/2018	302	310.4	300.65	308.7
09/19/2018	313.4	321.49	312.2	319.6
09/20/2018	319.95	324	319.15	321.7
09/21/2018	331.35	337.36	327.36	336.8
09/24/2018	329.45	334.9	328.5	330
09/25/2018	335.1	342.08	334.01	341.5
09/26/2018	340	341.8	336.6	338
09/27/2018	335.95	336.5	329.25	330.65
09/28/2018	332.65	335.2	325.6	331.7
10/01/2018	331.2	335.4	328.15	331.95
10/02/2018	330.5	337.6	328.8	336.25
10/03/2018	337.05	339.25	331.98	333.55
10/04/2018	333.65	339.65	332.55	333
10/05/2018	329.95	330	322.35	325
10/08/2018	323.4	327.45	321.5	321.7
10/09/2018	325.05	329.35	322.7	326.15
10/10/2018	325.3	326.33	311.85	311.85
10/11/2018	305.35	314.7	301.55	311.25
10/12/2018	315.45	321.15	313.19	313.6
10/15/2018	313.25	318.7	310	318.65
10/16/2018	315.6	316.8	312.15	314.8
10/17/2018	317.9	321.95	312.25	315.05
10/18/2018	311.9	315.4	308.25	309.95
10/19/2018	312.75	316.15	308.35	308.35
10/22/2018	314.1	318.6	309.85	310.65
10/23/2018	306.7	309.41	295.15	299.75
10/24/2018	303.65	305.25	296.15	297.9
10/25/2018	294.5	307.6	293.5	302.85
10/26/2018	296.9	302.5	293.75	302.5
10/29/2018	303.3	314.35	302.95	308.2
10/30/2018	308.5	313.05	304.45	304.45
10/31/2018	310.35	323.35	310.2	318.85
11/01/2018	318.85	329.85	317.65	328.3
11/02/2018	338.1	341.85	320	320
11/05/2018	321	325.35	318.54	321.15
11/06/2018	321.2	323.55	310.55	311.9
11/07/2018	315.05	320.41	313.9	316.2
11/08/2018	317.4	319.82	316.1	318
11/09/2018	313.5	314	302.4	303.9
11/12/2018	311.05	312.6	296.75	297
11/13/2018	299.7	302.75	291	294.75
11/14/2018	291.8	296.75	287.15	291.6
11/15/2018	297.1	300.2	293.75	297.85
11/16/2018	303.95	305.3	295.4	297.5
11/19/2018	300.55	303	299.4	300.65
11/20/2018	297.8	299.95	291.25	295.9
11/21/2018	297.25	299.37	293.55	296.05
11/22/2018	294.95	295	287.85	290.65
11/23/2018	288.65	290.85	279.45	280.55
11/26/2018	283	287.9	282.25	286.75
11/27/2018	283.95	286.2	281.1	282.6
11/28/2018	283.75	290.3	283.5	286.35
11/29/2018	292.75	297.35	291.95	293.3
11/30/2018	293.6	294.35	287.55	290.15
12/03/2018	315	315	296.85	300.8
12/04/2018	300	301.55	294.05	297
12/05/2018	294.05	294.46	285.2	285.5
12/06/2018	278.85	280.33	268.35	270.9
12/07/2018	274.55	286.3	273.4	279.4
12/10/2018	275	279.4	273.35	274.5
12/11/2018	277.5	287.2	276.55	283.7
12/12/2018	284.95	293.25	282.95	291.55
12/13/2018	294.15	299.45	292.6	295.15
12/14/2018	289.4	293.5	284.75	289.65
12/17/2018	289.95	294.95	289.75	292.95
12/18/2018	289.55	293.65	287.8	288.2
12/19/2018	280.95	296.15	280.95	294.4
12/20/2018	287.35	290.25	284.59	284.7
12/21/2018	286.25	290.25	284.5	287.2
12/24/2018	280.95	291.4	280.95	287.7
12/27/2018	292.3	294.15	278.75	282.15
12/28/2018	285.5	293.15	284.9	290
12/31/2018	293.25	294.05	290.35	291.35

Menu

Create your free account now!

GLEN.L: Glencore plc Historical Data

2018 Historical Chart

Average

Low

High