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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 181.5732
CLOSE 181.6924

Low

LOW 109.76

High

HIGH 248.55
DATEOPENHIGHLOWCLOSE
01/02/2020236.55244.03235.45241.05
01/03/2020238.45241.75236.4241.65
01/06/2020238.8239.76234.2236.3
01/07/2020237.95239.7235237
01/08/2020237.5240.65235.95239.8
01/09/2020248.5248.55238.05238.45
01/10/2020240.25242.5237.8240.2
01/13/2020240243.05239.5242.3
01/14/2020243.5247242.4242.65
01/15/2020242244.6237.3241.35
01/16/2020240.7243.95240.25242.05
01/17/2020245245.95243.03243.2
01/20/2020244.85245239.9241.8
01/21/2020239239.85234.65238
01/22/2020238.95239.55232.85235.1
01/23/2020231.9232.55227.8228.15
01/24/2020232.1233.75229.65230.55
01/27/2020222.6223.9219.5221.4
01/28/2020221.3229.15219.7227.6
01/29/2020228.1231.4227.85228.85
01/30/2020224.2229.9223.35226.4
01/31/2020226.85228221.25222.5
02/03/2020222222.95218.25221.6
02/04/2020224.3233.8224.3233.1
02/05/2020230.95239.55230.15236.7
02/06/2020240.45242.4237.25239
02/07/2020235.95237.4231.15233.2
02/10/2020230.5234.65228.45229.6
02/11/2020233.45235.95230.65233.35
02/12/2020234.05240.15233.85238.85
02/13/2020240.5240.5233.19237.8
02/14/2020237.05237.4233.45233.95
02/17/2020234.5237.8234236.65
02/18/2020233236.35224.5226.1
02/19/2020228.55232.22227.7232
02/20/2020230.45233.15228.74228.95
02/21/2020227.15227.65222.55224.35
02/24/2020216.8217.6209.05211.55
02/25/2020212.6214.1207.45208.45
02/26/2020205.95208.55202.45208.35
02/27/2020204205.35195.52199.14
02/28/2020189.2199.14187.04193.26
03/02/2020200201.4187.88193.32
03/03/2020195.84199.54190.66191.26
03/04/2020193.62197.26191.74193.42
03/05/2020194.8195.96184.8186.74
03/06/2020180.74183.52173.76174.06
03/09/2020142162.1142152.6
03/10/2020157.02166.72154.1155.4
03/11/2020155.4161.34151.68153.52
03/12/2020144.32145.92126.12127.12
03/13/2020136.5146.92130.14135.68
03/16/2020129.1133.04118.8130.72
03/17/2020136140.46127.56137.96
03/18/2020130.02134.24126.74128.9
03/19/2020125.04137.48116.53117.3
03/20/2020122.6128.8118.14119.58
03/23/2020111.24119.53109.76112.5
03/24/2020118.5128115.96128
03/25/2020131137.7125.16133.86
03/26/2020127.86133.42126.02132.14
03/27/2020126.96129.78121.5124
03/30/2020125.38126.42118.38119
03/31/2020122.18123.8119.2123.8
04/01/2020119.26121.18117.14119.16
04/02/2020120128.58120126.88
04/03/2020126.58127.3120120
04/06/2020124.02130.18123.96130.18
04/07/2020135.56144.82134.94141.48
04/08/2020137.82139.98132.3137.3
04/09/2020142.18145.64136.2144.76
04/14/2020147.46149.48142.56143.14
04/15/2020144.48144.48133.12134.44
04/16/2020135.18137.36130.12131.64
04/17/2020137146.78136.62141.28
04/20/2020142.4143.36135.96143.06
04/21/2020138.46140132.4133.58
04/22/2020134.78139.42133.3139.42
04/23/2020140.44144.72138.86143.44
04/24/2020140.5144.04138.54139.28
04/27/2020142.98144.18138.52139.98
04/28/2020140.16146.98139.24145.56
04/29/2020145.72156.36145.72154.72
04/30/2020153.24157.32145.08147.1
05/01/2020142.56142.56136.76139.78
05/04/2020138.14140.66135.52137.56
05/05/2020142146.14141.22143.74
05/06/2020144.58148.88141.94144.86
05/07/2020145.6150.36144.34148.18
05/11/2020150153.62144148.2
05/12/2020147150.4144.74147.44
05/13/2020143.68144.62137.58138.46
05/14/2020136137.7130.32136.5
05/15/2020139.5144.96138.78141.28
05/18/2020145.48152.86145.36152.06
05/19/2020153.16156.73150.46154
05/20/2020152.6154.28147.95153.78
05/21/2020151.02154.4149.02150.54
05/22/2020146150144.18148.12
05/26/2020152.8155.1151.08153.1
05/27/2020153.98159.38152.76156.56
05/28/2020158.62160.09154157.24
05/29/2020155.28155.9149.18149.82
06/01/2020155.2158.36153156.96
06/02/2020158.32163.98157.2161.8
06/03/2020164.04170.22163.04168.5
06/04/2020167.02172.26164.74169.16
06/05/2020172.5182.12171.78180.98
06/08/2020180.84184.76178.98181.74
06/09/2020182184.07174.82177.28
06/10/2020177.5181173.96178.74
06/11/2020173.18174.36168.18168.7
06/12/2020165.78176164.24172.34
06/15/2020164.3168.28163.32167.98
06/16/2020175.5177.22168.68172.38
06/17/2020172.38174.8170.8172.1
06/18/2020171.8174.64169.02171.36
06/19/2020172.68174.46171.02171.98
06/22/2020165.66168.96161.96166.2
06/23/2020167175166.57172.24
06/24/2020171.54174.54166.68166.68
06/25/2020163.4168.72163.4167.58
06/26/2020168.32172.4166.74166.74
06/29/2020165.48171.22165169.64
06/30/2020170172.11167.62171.22
07/01/2020172.14172.9167.38167.5
07/02/2020169.82175.56169.12172.56
07/03/2020172.92174.6167.92169.68
07/06/2020174.34176.68172.8175.14
07/07/2020174.42175.32172.24174.58
07/08/2020172.68175.56172.04172.86
07/09/2020174.74176.92172.54173.52
07/10/2020172176.18170.5175.38
07/13/2020178.3181.6176.68178.4
07/14/2020175.32179.58174.54179.58
07/15/2020182.5187.8181.92182.72
07/16/2020183.28183.48179.72181.8
07/17/2020181.8184.1180.84183.82
07/20/2020183183.78180.5183.34
07/21/2020185.5186.44181.88182.94
07/22/2020183.02183.64177.44178.82
07/23/2020180.18184.6179.44183.56
07/24/2020180.04183.84177.76182.8
07/27/2020183.02187.1183.02185
07/28/2020185.1187.3181.3183.1
07/29/2020183.78184.86181.62182.16
07/30/2020183183.5174.2177.06
07/31/2020177.56180.42174.02174.64
08/03/2020174.64181.1173.52180.92
08/04/2020181.2183.34180182.54
08/05/2020183.9196.2183.9196.2
08/06/2020189.12191.34180.34180.34
08/07/2020179180.69173.78174.56
08/10/2020175.86181.96170.78171.82
08/11/2020173.88178.64173.71177.88
08/12/2020177.08180.7176.32179.46
08/13/2020177178.1174.9176.14
08/14/2020173.32173.82169.12170.52
08/17/2020170.94174.96170.9174
08/18/2020171.72175.96171.02172.02
08/19/2020171.86176.12171.2176.12
08/20/2020172.5173.3168.52168.78
08/21/2020169.48170.42166.06168.34
08/24/2020170.22172.42169.62171.9
08/25/2020172.36174.54168.04168.04
08/26/2020168.44170.08166.58169.6
08/27/2020169.74171.54167.76167.76
08/28/2020169.2170.32166.6169.18
09/01/2020172175.86169.54172.84
09/02/2020174.7178.28173.84174.38
09/03/2020175.28177.22165.92166.74
09/04/2020165.7172.57165.08171.44
09/07/2020173.36176.04172.5175.32
09/08/2020176.18177.53171.02174.3
09/09/2020174.34176.14173.22174.98
09/10/2020174.04177.11172.26174.78
09/11/2020174.12182.8173.76182
09/14/2020182.46184.12179.84181.64
09/15/2020184.98188.34182.9186.04
09/16/2020185.58188.24184.42185.8
09/17/2020182.5185.84180.47185
09/18/2020186.12187180.6180.6
09/21/2020178178.3172173.14
09/22/2020173.96177.22171.98172.1
09/23/2020174.92176.44170.86170.86
09/24/2020168171.08166.73168.96
09/25/2020169.82171.16165.58167.38
09/28/2020169170.8164.28164.58
09/29/2020164.28164.86161.8162.16
09/30/2020161.92164.4160.02160.96
10/01/2020162.86164.24157.7159.38
10/02/2020156.6162.28153.04161.76
10/05/2020164.38165.5161.6163.72
10/06/2020163.82167.64161.76164.86
10/07/2020166.3171.32165.36169.4
10/08/2020169.3172.64167.12169.78
10/09/2020171.62177.54171.52173
10/12/2020173.84175.9171.28171.28
10/13/2020170.2170.76166.9168.34
10/14/2020169.42170.1167.46168.78
10/15/2020166.88166.88161162.72
10/16/2020164.7165.82161.5163.56
10/19/2020164.14167.1163.7165.42
10/20/2020164.2170.16163.09168.46
10/21/2020170.14171.22166.06167.16
10/22/2020166.72168.1163.34165.06
10/23/2020164.4169.82164.08167.48
10/26/2020164.36168.82163.5166.24
10/27/2020166.14166.14159.9160.54
10/28/2020159.04160.86154.3156.28
10/29/2020155.08157.68152.72155.5
10/30/2020152.92155.9150.59155.9
11/02/2020155.26158.16154.2156.84
11/03/2020159.52162.92158.78160.72
11/04/2020156.7162.36153.52162.34
11/05/2020162.84166.02160.62164.14
11/06/2020164.94170.08163.04170
11/09/2020172.8187.24172.2180.18
11/10/2020180.4189180.18187.52
11/11/2020186.48189.58186.26188.4
11/12/2020186.22189.66185.26188.58
11/13/2020186.2190.36185.36189.54
11/16/2020192.24198.52192.09195.08
11/17/2020195196.78190.66192.7
11/18/2020192.54194.56192.54193.86
11/19/2020190.98191.56188.66190.44
11/20/2020190.46196.04189.6195.06
11/23/2020197.1201.83197.02199.68
11/24/2020205211.6203.05211.6
11/25/2020212.3215.15208.5215
11/26/2020215.7216211.9212.2
11/27/2020211.4214.9209.85213.55
11/30/2020212.9217211.85211.85
12/01/2020213.45220.6213219.95
12/02/2020220.6223.14219222.8
12/03/2020222.8232.55221.8230.5
12/04/2020233.2239.8231.55237.65
12/07/2020240241.65235.77239.3
12/08/2020237.2239.35235.85237.5
12/09/2020241.6241.95237.7237.7
12/10/2020240.65241.5236.8239.05
12/11/2020239.05239.8235.15237.25
12/14/2020237.15239.3235.6235.95
12/15/2020236.15240.4235.3240.4
12/16/2020241.85245.2240.6242.8
12/17/2020245245.9239.45241.8
12/18/2020243.55244.65240.4242.05
12/21/2020237.9239.95229235.7
12/22/2020233235.15232.4232.65
12/23/2020233.65237.3233236.55
12/24/2020236.55236.99233.77235
12/29/2020235.9238.65233.1235.6
12/30/2020234.95237.25233.82236.6
12/31/2020232.95235.35230.85233