GLEN.L
Glencore plc
13:26:59
556.2 £
0.0000 (%0.00)
Previous Close: 566
Day Low₺554.8
Day High₺563.5
GLEN.L: Glencore plc Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 269.5182
CLOSE 269.3907
Low
LOW 212.1
High
HIGH 357.12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 282.65 | 284.73 | 276.2 | 282.5 |
| 01/03/2019 | 279.7 | 281.1 | 268.4 | 269.05 |
| 01/04/2019 | 275.55 | 285.5 | 272.75 | 284.2 |
| 01/07/2019 | 289.1 | 290.55 | 284.76 | 287.35 |
| 01/08/2019 | 285.4 | 292.5 | 283.7 | 288.9 |
| 01/09/2019 | 294 | 299.7 | 292.65 | 293.15 |
| 01/10/2019 | 294.8 | 295.3 | 287.85 | 295.15 |
| 01/11/2019 | 296.1 | 299.9 | 291.64 | 295.65 |
| 01/14/2019 | 292.5 | 295 | 288.55 | 291.3 |
| 01/15/2019 | 294.95 | 298.6 | 290.5 | 291.75 |
| 01/16/2019 | 294.85 | 296.25 | 287.9 | 287.9 |
| 01/17/2019 | 289 | 291.7 | 287.13 | 290.25 |
| 01/18/2019 | 293.85 | 302.35 | 293.23 | 297.75 |
| 01/21/2019 | 297.95 | 299.7 | 295.45 | 296.05 |
| 01/22/2019 | 291.85 | 294.6 | 287.45 | 289.95 |
| 01/23/2019 | 288 | 291.25 | 286.05 | 286.65 |
| 01/24/2019 | 286.9 | 289.95 | 285.55 | 288.15 |
| 01/25/2019 | 290.45 | 300.45 | 290.45 | 297.5 |
| 01/28/2019 | 296.5 | 302.25 | 288.85 | 291.45 |
| 01/29/2019 | 293.2 | 300.38 | 292.15 | 297.05 |
| 01/30/2019 | 301 | 308.4 | 300 | 305.25 |
| 01/31/2019 | 306.3 | 311.95 | 305 | 309.45 |
| 02/01/2019 | 305.1 | 311.1 | 302.23 | 306.2 |
| 02/04/2019 | 301.45 | 304.4 | 299.75 | 301.75 |
| 02/05/2019 | 303.4 | 307.95 | 302.93 | 303.7 |
| 02/06/2019 | 305 | 306.7 | 302.15 | 305.3 |
| 02/07/2019 | 303.35 | 305.3 | 297.3 | 297.3 |
| 02/08/2019 | 294.95 | 300.4 | 292.05 | 292.05 |
| 02/11/2019 | 293.75 | 296.93 | 288.55 | 289.85 |
| 02/12/2019 | 293.3 | 294.8 | 289.8 | 291.7 |
| 02/13/2019 | 293.65 | 300.2 | 293.55 | 298.4 |
| 02/14/2019 | 300.6 | 301 | 295.81 | 297.1 |
| 02/15/2019 | 294.5 | 304.9 | 294 | 303.65 |
| 02/18/2019 | 304.5 | 306.5 | 302.3 | 303.15 |
| 02/19/2019 | 301.95 | 304.2 | 296.35 | 302.75 |
| 02/20/2019 | 300.5 | 312.2 | 298.42 | 310.45 |
| 02/21/2019 | 308.45 | 309.2 | 299.7 | 300.5 |
| 02/22/2019 | 303 | 311.5 | 300.5 | 308.85 |
| 02/25/2019 | 311 | 318.38 | 305 | 305.3 |
| 02/26/2019 | 304.7 | 308 | 299.73 | 307 |
| 02/27/2019 | 305 | 312.3 | 303.1 | 308.65 |
| 02/28/2019 | 305.95 | 306.3 | 302.25 | 303.95 |
| 03/01/2019 | 305 | 306.96 | 303.4 | 304.4 |
| 03/04/2019 | 305.65 | 306.85 | 304.2 | 305.2 |
| 03/05/2019 | 305.3 | 307.6 | 303.94 | 305.95 |
| 03/06/2019 | 305.4 | 310.8 | 305.3 | 309.45 |
| 03/07/2019 | 307.2 | 307.91 | 301.55 | 302.95 |
| 03/08/2019 | 298 | 301.4 | 293 | 296.95 |
| 03/11/2019 | 298.15 | 303.6 | 298.15 | 302.15 |
| 03/12/2019 | 304.9 | 305.45 | 301.7 | 304 |
| 03/13/2019 | 302 | 309.4 | 302 | 307.3 |
| 03/14/2019 | 306.15 | 309.15 | 303.85 | 306.25 |
| 03/15/2019 | 307.3 | 310 | 305.45 | 305.45 |
| 03/18/2019 | 305.5 | 312.75 | 305.5 | 310.8 |
| 03/19/2019 | 312 | 321.85 | 311.7 | 320.15 |
| 03/20/2019 | 315.4 | 319 | 310.2 | 316.95 |
| 03/21/2019 | 321.5 | 325.35 | 318.85 | 318.85 |
| 03/22/2019 | 320.8 | 321.7 | 310.85 | 311.35 |
| 03/25/2019 | 308 | 313.55 | 306.31 | 310.1 |
| 03/26/2019 | 310.8 | 313.85 | 308.25 | 308.6 |
| 03/27/2019 | 310.1 | 312.5 | 307.35 | 308.7 |
| 03/28/2019 | 310.55 | 314.35 | 309.75 | 311.6 |
| 03/29/2019 | 317 | 319.88 | 315.9 | 317.95 |
| 04/01/2019 | 322.05 | 329.8 | 322.05 | 326.2 |
| 04/02/2019 | 328.95 | 329.6 | 323.8 | 328 |
| 04/03/2019 | 330 | 334.75 | 329.25 | 333.05 |
| 04/04/2019 | 331.85 | 331.85 | 327.45 | 328.7 |
| 04/05/2019 | 329.3 | 333.4 | 329.3 | 332.25 |
| 04/08/2019 | 333 | 357.12 | 330.9 | 331 |
| 04/09/2019 | 330.35 | 333.36 | 326.7 | 330.35 |
| 04/10/2019 | 328.9 | 332.5 | 328.4 | 331.55 |
| 04/11/2019 | 328.25 | 330.15 | 321.65 | 322.7 |
| 04/12/2019 | 324 | 333.3 | 321.75 | 332.45 |
| 04/15/2019 | 333.6 | 333.89 | 328.65 | 330 |
| 04/16/2019 | 333.25 | 334.4 | 330.7 | 334 |
| 04/17/2019 | 334.55 | 343.9 | 330.76 | 340.3 |
| 04/18/2019 | 340 | 340.15 | 334.3 | 338.2 |
| 04/23/2019 | 338.5 | 339.8 | 334.95 | 337.15 |
| 04/24/2019 | 335.65 | 337.05 | 330.6 | 334.05 |
| 04/25/2019 | 328 | 328.05 | 320.65 | 321.45 |
| 04/26/2019 | 317.9 | 317.9 | 308 | 310.85 |
| 04/29/2019 | 309.7 | 314.5 | 309.45 | 312.55 |
| 04/30/2019 | 311 | 311.65 | 298.9 | 304.35 |
| 05/01/2019 | 305.45 | 307.75 | 301.45 | 301.8 |
| 05/02/2019 | 297.8 | 300.6 | 295 | 296.4 |
| 05/03/2019 | 296 | 301.6 | 296 | 298.4 |
| 05/07/2019 | 296 | 296 | 287.95 | 289.5 |
| 05/08/2019 | 287.7 | 292.4 | 282.3 | 286.95 |
| 05/09/2019 | 282.1 | 284.25 | 279.25 | 280.7 |
| 05/10/2019 | 283.9 | 287 | 280.1 | 280.85 |
| 05/13/2019 | 282.55 | 282.65 | 271.25 | 271.7 |
| 05/14/2019 | 272.5 | 280.28 | 272.5 | 277 |
| 05/15/2019 | 279.95 | 280 | 272.3 | 278.35 |
| 05/16/2019 | 278.85 | 283.36 | 276.9 | 280.15 |
| 05/17/2019 | 275.45 | 278.87 | 271.7 | 276.7 |
| 05/20/2019 | 276.4 | 277.95 | 271.55 | 273 |
| 05/21/2019 | 273.45 | 277.3 | 272.35 | 273.25 |
| 05/22/2019 | 274.05 | 275.4 | 266.45 | 266.45 |
| 05/23/2019 | 263.9 | 265.6 | 257.55 | 259.65 |
| 05/24/2019 | 262.2 | 263.79 | 259.1 | 261 |
| 05/28/2019 | 264.2 | 268.2 | 259.3 | 260.05 |
| 05/29/2019 | 260.6 | 260.6 | 249.75 | 258.5 |
| 05/30/2019 | 260 | 261.35 | 258.1 | 260 |
| 05/31/2019 | 257.05 | 257.6 | 252.35 | 254.65 |
| 06/03/2019 | 251.9 | 258.75 | 250.7 | 256.75 |
| 06/04/2019 | 256.3 | 262.7 | 254.2 | 261.8 |
| 06/05/2019 | 262.65 | 265.6 | 258.45 | 259.5 |
| 06/06/2019 | 259.3 | 264.7 | 259.15 | 261.25 |
| 06/07/2019 | 262.35 | 265.02 | 259.75 | 260.9 |
| 06/10/2019 | 263.85 | 265.7 | 263.15 | 264.95 |
| 06/11/2019 | 268.9 | 273.5 | 268.9 | 270.9 |
| 06/12/2019 | 268.95 | 271.75 | 267.1 | 269.55 |
| 06/13/2019 | 268.2 | 273 | 267.1 | 273 |
| 06/14/2019 | 271.8 | 274.45 | 269.95 | 272.05 |
| 06/17/2019 | 272.25 | 273.55 | 269 | 270 |
| 06/18/2019 | 271.8 | 280.3 | 270.2 | 278 |
| 06/19/2019 | 279.2 | 280.95 | 272.35 | 275.45 |
| 06/20/2019 | 279.3 | 282.25 | 276.55 | 278.85 |
| 06/21/2019 | 279.6 | 282.8 | 277.86 | 280.25 |
| 06/24/2019 | 279.05 | 281.83 | 277.55 | 278.25 |
| 06/25/2019 | 275.5 | 281.55 | 275.05 | 277.7 |
| 06/26/2019 | 277.5 | 279.85 | 275.45 | 277.4 |
| 06/27/2019 | 278.1 | 280.15 | 254.4 | 263.9 |
| 06/28/2019 | 263.15 | 275.2 | 263.15 | 273.35 |
| 07/01/2019 | 279.45 | 281 | 276.2 | 277.7 |
| 07/02/2019 | 279.95 | 281.5 | 274.3 | 279.5 |
| 07/03/2019 | 277.9 | 280.55 | 275.7 | 276.85 |
| 07/04/2019 | 275.7 | 276.5 | 271.6 | 272.7 |
| 07/05/2019 | 271.15 | 271.4 | 267.75 | 269.55 |
| 07/08/2019 | 268.85 | 274.7 | 268 | 274.1 |
| 07/09/2019 | 269.7 | 270.9 | 265.97 | 266.2 |
| 07/10/2019 | 267.55 | 272.55 | 266.2 | 270.15 |
| 07/11/2019 | 270.75 | 272.9 | 264.3 | 265 |
| 07/12/2019 | 265.35 | 271.5 | 265.35 | 266.3 |
| 07/15/2019 | 268.5 | 271.85 | 267.5 | 268.85 |
| 07/16/2019 | 269.3 | 274.8 | 266.8 | 272.7 |
| 07/17/2019 | 270.7 | 272.55 | 269.25 | 270.9 |
| 07/18/2019 | 267.4 | 270.65 | 267.4 | 269.65 |
| 07/19/2019 | 267.8 | 273.85 | 266.5 | 272.25 |
| 07/22/2019 | 271.95 | 277.3 | 271.3 | 272.3 |
| 07/23/2019 | 275 | 279.85 | 273.6 | 275.55 |
| 07/24/2019 | 275.6 | 279.35 | 272.3 | 277.3 |
| 07/25/2019 | 278.4 | 282 | 273.8 | 275.8 |
| 07/26/2019 | 276 | 276.55 | 271.75 | 272.1 |
| 07/29/2019 | 271.5 | 277.95 | 271.5 | 275.2 |
| 07/30/2019 | 276.9 | 278.7 | 271.05 | 273 |
| 07/31/2019 | 271 | 272.85 | 265.65 | 266.45 |
| 08/01/2019 | 260.75 | 261.45 | 249.75 | 254.45 |
| 08/02/2019 | 245.6 | 247.95 | 237 | 242.25 |
| 08/05/2019 | 235.4 | 238.8 | 227.95 | 235 |
| 08/06/2019 | 235 | 236.4 | 229.45 | 231.35 |
| 08/07/2019 | 224.5 | 229.3 | 220.36 | 229.3 |
| 08/08/2019 | 232.35 | 237 | 228.5 | 235.8 |
| 08/09/2019 | 235.05 | 236.45 | 230.95 | 231.15 |
| 08/12/2019 | 231.2 | 235.1 | 229.45 | 230.85 |
| 08/13/2019 | 229.35 | 240.05 | 227.65 | 236.15 |
| 08/14/2019 | 235 | 235.3 | 228.45 | 230.5 |
| 08/15/2019 | 225.4 | 230.55 | 218.6 | 222.15 |
| 08/16/2019 | 224.75 | 226.34 | 222.6 | 224.4 |
| 08/19/2019 | 226.8 | 234.55 | 226.8 | 232.95 |
| 08/20/2019 | 234.2 | 236.95 | 229.05 | 229.8 |
| 08/21/2019 | 230.05 | 233.98 | 229.9 | 232.45 |
| 08/22/2019 | 231.3 | 233 | 227.1 | 228.95 |
| 08/23/2019 | 230.05 | 233.1 | 225.15 | 225.5 |
| 08/27/2019 | 225 | 226.5 | 222.1 | 223.8 |
| 08/28/2019 | 224.45 | 226.55 | 220.7 | 225.2 |
| 08/29/2019 | 223.85 | 233.6 | 223.85 | 231.6 |
| 08/30/2019 | 232.25 | 238.4 | 231.75 | 236.95 |
| 09/02/2019 | 237.3 | 239.85 | 236.9 | 236.9 |
| 09/03/2019 | 236.65 | 237.06 | 231.8 | 235.95 |
| 09/04/2019 | 238.05 | 244.6 | 237.35 | 242.85 |
| 09/05/2019 | 237.7 | 241.6 | 235.75 | 239.5 |
| 09/06/2019 | 239.5 | 243 | 237.05 | 241.6 |
| 09/09/2019 | 242.9 | 247.85 | 240.05 | 242.75 |
| 09/10/2019 | 243.1 | 249.75 | 241.85 | 248.85 |
| 09/11/2019 | 252.25 | 256.3 | 250.02 | 251.95 |
| 09/12/2019 | 256.15 | 259.45 | 248.15 | 252.55 |
| 09/13/2019 | 253 | 262.1 | 253 | 261.35 |
| 09/16/2019 | 258 | 261 | 256.25 | 256.25 |
| 09/17/2019 | 255.65 | 255.79 | 251.05 | 253.45 |
| 09/18/2019 | 254.1 | 257.45 | 252.6 | 253 |
| 09/19/2019 | 251.6 | 257.45 | 249.85 | 254.3 |
| 09/20/2019 | 254.15 | 257.25 | 253.2 | 256.55 |
| 09/23/2019 | 254.15 | 254.62 | 245.88 | 249.05 |
| 09/24/2019 | 249.95 | 250.5 | 243.5 | 244.2 |
| 09/25/2019 | 242.45 | 244.1 | 238.89 | 243 |
| 09/26/2019 | 244.7 | 247.28 | 242.95 | 243.3 |
| 09/27/2019 | 244.15 | 250.18 | 244 | 247 |
| 09/30/2019 | 247.9 | 249.5 | 244.5 | 244.75 |
| 10/01/2019 | 245 | 247.5 | 237.8 | 238 |
| 10/02/2019 | 237 | 237.59 | 228 | 232.75 |
| 10/03/2019 | 232 | 233.65 | 225.35 | 227.95 |
| 10/04/2019 | 228.35 | 228.7 | 224.5 | 226.65 |
| 10/07/2019 | 226.05 | 226.5 | 223.65 | 225 |
| 10/08/2019 | 228 | 228.5 | 223.38 | 223.9 |
| 10/09/2019 | 224 | 227.15 | 223.1 | 224.85 |
| 10/10/2019 | 225.3 | 234.1 | 225.3 | 232 |
| 10/11/2019 | 232.45 | 238.45 | 230.2 | 237.5 |
| 10/14/2019 | 237.35 | 237.6 | 229.87 | 230.85 |
| 10/15/2019 | 231.05 | 234.8 | 229.3 | 233.65 |
| 10/16/2019 | 232.35 | 234.1 | 227.3 | 230.45 |
| 10/17/2019 | 230 | 233 | 227.8 | 228.55 |
| 10/18/2019 | 227.2 | 230.55 | 224.95 | 227.55 |
| 10/21/2019 | 228 | 235.3 | 227.2 | 232.7 |
| 10/22/2019 | 232.6 | 237 | 230.15 | 231.3 |
| 10/23/2019 | 230 | 236.2 | 229.3 | 234 |
| 10/24/2019 | 234.1 | 239.05 | 231.75 | 232.35 |
| 10/25/2019 | 230 | 234.6 | 229.95 | 234.25 |
| 10/28/2019 | 235 | 241.4 | 234.1 | 239.5 |
| 10/29/2019 | 240 | 243.45 | 237.16 | 240.9 |
| 10/30/2019 | 239.05 | 241.75 | 235.4 | 237.4 |
| 10/31/2019 | 237 | 237.25 | 228.95 | 232.65 |
| 11/01/2019 | 233.45 | 241.81 | 232.4 | 240.95 |
| 11/04/2019 | 242.05 | 255.75 | 242.05 | 252.2 |
| 11/05/2019 | 256.3 | 261.05 | 255.15 | 259.15 |
| 11/06/2019 | 257.25 | 260.65 | 254.6 | 256.95 |
| 11/07/2019 | 259.15 | 264.12 | 258 | 258.7 |
| 11/08/2019 | 258 | 258 | 252.85 | 254.4 |
| 11/11/2019 | 251 | 252.15 | 242.6 | 245.5 |
| 11/12/2019 | 247.5 | 248.8 | 245.05 | 245.35 |
| 11/13/2019 | 242.9 | 243.8 | 238.4 | 241.65 |
| 11/14/2019 | 240.3 | 242.25 | 237.7 | 239.05 |
| 11/15/2019 | 242 | 245.3 | 239.05 | 243.6 |
| 11/18/2019 | 242.75 | 244.89 | 237.7 | 239.5 |
| 11/19/2019 | 239.75 | 246.05 | 239.75 | 240.95 |
| 11/20/2019 | 240.15 | 244.6 | 236.25 | 242 |
| 11/21/2019 | 238.75 | 241.55 | 237.35 | 239.6 |
| 11/22/2019 | 240.35 | 249.75 | 239.1 | 246.9 |
| 11/25/2019 | 249.75 | 252.9 | 247.15 | 248.35 |
| 11/26/2019 | 249.6 | 251.35 | 247.3 | 249.5 |
| 11/27/2019 | 250.5 | 252.8 | 246.5 | 247.5 |
| 11/28/2019 | 245.65 | 248.2 | 244.9 | 247.9 |
| 11/29/2019 | 246.6 | 248.65 | 243.9 | 243.9 |
| 12/02/2019 | 245 | 249.9 | 243.7 | 244.8 |
| 12/03/2019 | 242.9 | 243.3 | 234.4 | 235.65 |
| 12/04/2019 | 235 | 240.25 | 233.9 | 238.35 |
| 12/05/2019 | 237.75 | 239 | 215.8 | 216.9 |
| 12/06/2019 | 215 | 221.47 | 212.1 | 220.15 |
| 12/09/2019 | 220.5 | 221.1 | 218.3 | 219.15 |
| 12/10/2019 | 217.55 | 218.5 | 212.75 | 217.05 |
| 12/11/2019 | 216.65 | 219.85 | 215.27 | 218.7 |
| 12/12/2019 | 219 | 227.6 | 218.25 | 226.35 |
| 12/13/2019 | 228.6 | 232.59 | 224.9 | 225.8 |
| 12/16/2019 | 229.3 | 236.1 | 228.75 | 233.35 |
| 12/17/2019 | 233.65 | 235.1 | 229.85 | 232.2 |
| 12/18/2019 | 230 | 235.15 | 230 | 234.2 |
| 12/19/2019 | 235.3 | 239.65 | 233.95 | 239.65 |
| 12/20/2019 | 238.7 | 240.55 | 236.45 | 236.65 |
| 12/23/2019 | 236.5 | 238.77 | 234 | 235.55 |
| 12/24/2019 | 235.55 | 237.5 | 234.75 | 234.75 |
| 12/27/2019 | 235.5 | 240.3 | 235.5 | 238.75 |
| 12/30/2019 | 238 | 238.85 | 236.5 | 237.35 |
| 12/31/2019 | 236 | 237.98 | 234.97 | 235.35 |