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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 320.1037
CLOSE 320.0962

Low

LOW 230.05

High

HIGH 397.8
DATEOPENHIGHLOWCLOSE
01/04/2021237.65250.72237.55245.4
01/05/2021245.4254.55244.75254.1
01/06/2021257.9275.57257.08273.95
01/07/2021276.8279.5270.81278.55
01/08/2021279.6282.3273.5276.45
01/11/2021272.65275.35267.85270.55
01/12/2021272278270.75276.4
01/13/2021278280.7276.8277.25
01/14/2021277.65285277.3285
01/15/2021283.45287.1275.5279.9
01/18/2021279279.65270.5276.85
01/19/2021279.9283.2273.55273.75
01/20/2021277.45281.9275.15280.3
01/21/2021282.2283.1276.15276.5
01/22/2021273.1277.8267.5270.8
01/25/2021273.4274.85251.7259.75
01/26/2021256.45259.5254.25255
01/27/2021252.7252.7235237.8
01/28/2021234.85252.93230.05248.7
01/29/2021242.8252.1242.05246.4
02/01/2021250257.6249249.9
02/02/2021249.5253.1243.4246.8
02/03/2021250251.5244248.95
02/04/2021251.2252.74245.7247.4
02/05/2021248.25259.56247.2259.2
02/08/2021263268.2260.15264.65
02/09/2021265268.9262.65263.4
02/10/2021268.8276.45266.4270.5
02/11/2021272.1272.9267.5269.5
02/12/2021268269.52263.1268.8
02/15/2021272.65282.98272.3282.3
02/16/2021290293.9286.4288
02/17/2021287.55294.65285.05288.2
02/18/2021291.8297.55288.25288.35
02/19/2021289.75302.5289.3300.15
02/22/2021310310299.2304.55
02/23/2021310310.55292.05303.55
02/24/2021301.05307.3298.1302.5
02/25/2021308.25309.3303.85305
02/26/2021296.1302.15289.1290.7
03/01/2021295.85299.85294.3296.35
03/02/2021294.45300.9291.8298.15
03/03/2021302.65304.95295.95299.7
03/04/2021292.65295.39282.9286.3
03/05/2021283.15292.95280.35283
03/08/2021287.3292.15284.3292.15
03/09/2021284.85289.45279.5284.9
03/10/2021283.95287.2279.75283.35
03/11/2021289.8291.2284.1289.25
03/12/2021287.65291285.45290.25
03/15/2021291.35294.4282.4285.1
03/16/2021285.7288.35282.78286.5
03/17/2021286.55286.7281.05282.3
03/18/2021284.6287.76283.25287.5
03/19/2021281.9285.65275.5282
03/22/2021279.4283.6276.6279.45
03/23/2021277.3279.8271.25272
03/24/2021269.25278.15267278.15
03/25/2021274.3274.95263.5268.85
03/26/2021273.65286.4273.1286.4
03/29/2021284.35285.7277.39284.7
03/30/2021286.4289.8283.75286.05
03/31/2021286.45289.15284.25284.25
04/01/2021285.9289.44283.75285.65
04/06/2021291.1296.4291.1291.65
04/07/2021292.55295.98290.4293.1
04/08/2021295.6296.15290.1294.3
04/09/2021293.75294.7285.6288.7
04/12/2021285288.06283.15286.2
04/13/2021287.4288.55284.85286.9
04/14/2021293.7302.5289.4302.5
04/15/2021305.05306.85301.7303.2
04/16/2021303.95305.05299.82302
04/19/2021304304.75301.2303.8
04/20/2021303.1305.25289.4290.75
04/21/2021293.3295.55288.4292.9
04/22/2021291.95293.5289.8292.5
04/23/2021292.25297.95290.3296.25
04/26/2021298.7306.51296.38306.2
04/27/2021308.8308.8300.65302.1
04/28/2021302305.8301.45302.85
04/29/2021305305.7298.05300
04/30/2021300.25301.7294.88295.2
05/04/2021296.35304.21295.3296.2
05/05/2021300.9309.9300.7309.9
05/06/2021310312.6306.4312.3
05/07/2021315323.47311.2322.75
05/10/2021329.2331.8323.3331.25
05/11/2021326329.35320.55327.9
05/12/2021335339.4329.6333.1
05/13/2021327.2329.2317324.4
05/14/2021324.4329.6319.27324.6
05/17/2021326.05327.5318.95325.15
05/18/2021333.05334.9324.4324.6
05/19/2021317.15322.05308.8313.8
05/20/2021318.9320.55308.85311.7
05/21/2021314.77315.9308.95310.35
05/24/2021310.2313.2308.33311.7
05/25/2021314.75314.75305.3305.3
05/26/2021311.97311.97303307.5
05/27/2021310322.95307.5321.75
05/28/2021324.5326319.2321.45
06/01/2021328.45334.1327.85331
06/02/2021330334.45327.65333.55
06/03/2021334.6336.05323.4325.05
06/04/2021325.35330.75324.51329.75
06/07/2021329329.3322.7323.7
06/08/2021322.5325.75320.5323.75
06/09/2021323.6324.4316.8318.65
06/10/2021320.7324.25317.75319.9
06/11/2021322.95330.75322.75329.1
06/14/2021326.95330.49325.35327.65
06/15/2021325.95327.05317.2321
06/16/2021318319.6310.75317.05
06/17/2021314.35314.35305.15305.6
06/18/2021303307.3294.8297.55
06/21/2021292.8303289.65301.25
06/22/2021304.15308.8300.95307.6
06/23/2021309.5314.85307.2310.1
06/24/2021310.65315.2308.26314.15
06/25/2021314.75318.25313.9315.2
06/28/2021313.6315.45309.5309.55
06/29/2021311315.75308.1313.7
06/30/2021313.5314.45306.3309.45
07/01/2021311.9316.45308.51310.5
07/02/2021310.5317.8310315.15
07/05/2021316.25322.2315320.15
07/06/2021322.25322.85307.6310
07/07/2021312.15320.6312.15318.15
07/08/2021315315302.8307.65
07/09/2021309.7319.75308.05319.4
07/12/2021318.9319310.85317.05
07/13/2021317.7319.75312.4313.75
07/14/2021312.75321.85310.85319.25
07/15/2021319.35322314.8320.05
07/16/2021320.2321.1306.45309
07/19/2021304.6304.6290.95296.2
07/20/2021298.25304.35295.75302.15
07/21/2021303.25315.4302.05314.1
07/22/2021315.5318.11311.45311.65
07/23/2021315.8317.45313.4315.75
07/26/2021317327.75315.9326.2
07/27/2021324.75324.75317.85323.6
07/28/2021321327.15318.85326.95
07/29/2021329333.1327.8329.45
07/30/2021325326.75318.25323.55
08/02/2021325.7330.55325.7326.8
08/03/2021326.5331.25324.7330.1
08/04/2021332.1333.95325.75329.3
08/05/2021334334.1319.55324
08/06/2021322.55328.75321.05325.4
08/09/2021324326.8320.2325.55
08/10/2021325.65332.35323330.45
08/11/2021331.1341.52331.1341.35
08/12/2021341.5341.95337.82339.35
08/13/2021340.05341333.35336.85
08/16/2021332.05332.9325.15329.7
08/17/2021328.9328.9323.5324.55
08/18/2021324.95325.83315.25318.25
08/19/2021310310.95302.55307.1
08/20/2021308.75310.8304.85309.6
08/23/2021315.3319.75314.3317.5
08/24/2021316.72327.2316.72325.7
08/25/2021325.05329.6322.75328.95
08/26/2021325.5328.2324.73325.1
08/27/2021325.25333.7325.25332.55
08/31/2021333.4335.6325.75327.4
09/01/2021327.15330.9324.85329.3
09/02/2021324.2330.3324329.15
09/03/2021329.95335.95327.5333.05
09/06/2021333.75340.4332.6338.2
09/07/2021338.1340.45336.48337.6
09/08/2021337.25338.8332.5334.2
09/09/2021330.85333329.35332.15
09/10/2021332.55338.8332.55336
09/13/2021336.75341.45335.6339.9
09/14/2021333.5338.6331.1335.9
09/15/2021336.25342.9335.35340.4
09/16/2021340341.31331.6333
09/17/2021338339.3323.9327.2
09/20/2021341.18341.18305.07314.8
09/21/2021317.75322.15311.5312
09/22/2021321.35326.5318.57324.2
09/23/2021329.55335.8324.2329.3
09/24/2021328.05331.55326.6330.5
09/27/2021335.25337.5330.35336.55
09/28/2021336.95345.75336.45344.25
09/29/2021345.8352.05342.85347.8
09/30/2021348.2352.9345.95351.85
10/01/2021347.5353.45343.9350.7
10/04/2021351.05360.65349.8355
10/05/2021360369.07356.75367.6
10/06/2021365366.5358.2360.2
10/07/2021365.92368.45356.15358.4
10/08/2021356.65359.25354.08355.3
10/11/2021358370.2355.85367
10/12/2021362.55371.8360.65371
10/13/2021366.25374.95366.25372.25
10/14/2021377.45386.4376.77384.8
10/15/2021389392.3387.5390.55
10/18/2021394.5397.55391.35392.45
10/19/2021395.7397.8376.4380.7
10/20/2021378379.25373.65377.95
10/21/2021373374.9366.45368.55
10/22/2021368.25372.75364.5367
10/25/2021371.15374.3369.55371.9
10/26/2021372.35374.25367.99369.9
10/27/2021363.25365.55357.35360.1
10/28/2021358.15361.35355.6359.4
10/29/2021356.25367.05350.94365.25
11/01/2021366.25372.6363.9365.9
11/02/2021359.25360.65351.34354.25
11/03/2021361.95363.35355.1355.5
11/04/2021358.8360.45352.4354
11/05/2021353.4355.65350.8353.4
11/08/2021352.42361.6352.42360.45
11/09/2021359365354.7355.45
11/10/2021354.15358.09350.6355.35
11/11/2021357.9370.9356.65370
11/12/2021368.65371.1364.4367.9
11/15/2021365365.8358.35362.15
11/16/2021359.65365.5359.1363.7
11/17/2021363.7375.5362.65371.95
11/18/2021369.2370.4365.25368.8
11/19/2021376378364369.45
11/22/2021370.05375.1366.6372.5
11/23/2021373.95379368.45375.65
11/24/2021376.95380.45373.35375.5
11/25/2021378.2378.6369.6372.5
11/26/2021355358.45346.9352
11/29/2021356.35363.35353.15357.15
11/30/2021356.8363.15350.7357.1
12/01/2021366.4371.05363.45369.8
12/02/2021365.25366.35346.4354.65
12/03/2021357.25359.77349.4351.9
12/06/2021351.7360.65351.7357.2
12/07/2021362.5372.05362.5368.35
12/08/2021369.1372.15367.3370.3
12/09/2021370.35372.2363.85368.9
12/10/2021367.25373.25366.4367.9
12/13/2021373374361.65362.85
12/14/2021367.95369.5363.8367
12/15/2021362.7365.6356358.4
12/16/2021368370364.46367.3
12/17/2021366.7371.05365368.35
12/20/2021358.2363.25354.1360.85
12/21/2021367.3370.2360.85367.1
12/22/2021369.55373.4365.65373.35
12/23/2021372.45376.6372.15376
12/24/2021373378.8372.05373
12/29/2021375382.25373.35380.15
12/30/2021378.85382.55377377.65
12/31/2021375.4377.85373.93374.95