Dow Up0.12% Nasdaq Up1.35%

More On GLEN.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Glencore Plc (GLEN.L)

-LSE
318.20 Down 3.20(1.00%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 29, 2011496.00497.83485.05486.5513,126,700417.55
Jun 28, 2011479.00490.50475.40486.356,654,000417.38
Jun 27, 2011470.80480.00470.80475.552,701,900408.11
Jun 24, 2011473.95483.30469.00471.007,536,000404.21
Jun 23, 2011485.40486.00460.10466.6511,705,600400.48
Jun 22, 2011498.55498.55486.10490.008,438,200420.51
Jun 21, 2011480.00496.10479.90495.155,173,600424.93
Jun 20, 2011475.00481.70467.40479.159,030,000411.20
Jun 17, 2011478.95486.95465.35482.0013,716,000413.65
Jun 16, 2011465.00476.95452.30475.8024,314,500408.33
Jun 15, 2011494.00495.00472.30473.0028,388,700405.93
Jun 14, 2011518.80518.90500.00500.0033,105,500429.10
Jun 13, 2011510.00527.10506.60523.4012,358,900449.18
Jun 10, 2011516.00524.50508.90509.4010,524,600437.16
Jun 9, 2011510.00519.00507.98515.0015,543,300441.97
Jun 8, 2011520.00520.00509.40511.5011,826,200438.97
Jun 7, 2011516.70522.00513.20520.204,487,800446.43
Jun 6, 2011505.00520.90504.00515.0012,717,200441.97
Jun 3, 2011512.00512.00504.00505.0016,160,400433.39
Jun 2, 2011510.00514.10500.20510.9014,135,700438.45
Jun 1, 2011529.00529.10510.50513.9020,835,000441.03
May 31, 2011530.20531.50522.50531.1064,817,400455.79
May 27, 2011524.90525.51521.60523.7025,700,200449.44
May 26, 2011525.00527.09518.82521.5024,024,500447.55
May 25, 2011520.00542.38516.00522.2035,254,500448.15
May 24, 2011520.00528.72516.00525.00127,564,600450.55
May 23, 2011518.00519.78506.00514.0094,740,400441.11
May 20, 2011530.00538.89519.00524.00207,140,000449.69
May 19, 2011548.00559.16528.94530.00554,948,000454.84
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.