U.S. Markets open in 4 hrs 42 mins

Glencore Plc (GLEN.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
294.77+2.27 (+0.78%)
As of 9:33AM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 30, 2017292.50292.50292.50292.50292.50-
May 26, 2017290.45294.00289.35292.50292.5026,784,773
May 25, 2017294.20294.85289.10291.40291.4028,989,345
May 24, 2017286.50294.10285.70291.75291.7543,474,382
May 23, 2017295.25297.11291.95291.95291.9536,413,021
May 22, 2017298.50299.50295.35296.50296.5026,710,970
May 19, 2017293.95296.70292.00295.15295.1555,244,512
May 18, 2017288.10291.45282.50291.00291.0058,624,524
May 17, 2017299.60299.60288.50290.00290.0047,721,049
May 16, 2017293.25297.55290.60296.65296.6551,466,377
May 15, 2017287.30294.80284.96294.00294.0063,578,242
May 12, 2017291.00292.40284.00285.00285.0042,622,508
May 11, 2017287.75293.60286.65290.05290.0571,010,968
May 11, 20173.5 Dividend
May 10, 2017290.75293.40288.20288.65288.6547,493,009
May 09, 2017286.30294.05284.30290.90290.9044,422,573
May 08, 2017289.60289.85281.00284.45284.4545,407,064
May 05, 2017275.30289.65270.00289.05289.0558,600,181
May 04, 2017280.65289.05275.55277.20277.2073,043,546
May 03, 2017297.50298.52284.65286.80286.8086,775,891
May 02, 2017305.50307.10295.73297.85297.8554,515,242
Apr 28, 2017302.40306.70301.67303.65303.6536,093,765
Apr 27, 2017306.65306.70296.40299.65299.6548,233,420
Apr 26, 2017310.15313.05303.39309.40309.4044,276,979
Apr 25, 2017305.00313.35303.50312.20312.2042,824,665
Apr 24, 2017304.50307.30301.10305.50305.5035,981,980
Apr 21, 2017305.90309.60296.50298.65298.6553,219,330
Apr 20, 2017296.50300.75291.35300.45300.4532,071,571
Apr 19, 2017292.35300.70292.25296.30296.3045,961,508
Apr 18, 2017309.05309.05291.45291.80291.8078,149,163
Apr 13, 2017306.90319.47305.64309.05309.0538,689,106
Apr 12, 2017319.85322.40308.70310.00310.0065,277,393
Apr 11, 2017317.50325.15316.38320.40320.4034,198,640
Apr 10, 2017322.00325.35317.97318.65318.6523,266,670
Apr 07, 2017316.05321.10312.10321.10321.1036,561,543
Apr 06, 2017320.55325.10317.55319.35319.3535,509,573
Apr 05, 2017323.35328.29321.20321.95321.9535,735,730
Apr 04, 2017314.00320.25313.65320.20320.2039,219,637
Apr 03, 2017313.60318.55310.70313.60313.6046,440,724
Mar 31, 2017314.15315.97308.60313.15313.1541,691,172
Mar 30, 2017312.50319.10310.85317.50317.5036,857,951
Mar 29, 2017313.85315.25307.15313.00313.0034,654,425
Mar 28, 2017310.75312.70305.80311.60311.6036,319,329
Mar 27, 2017305.00313.60302.35305.75305.7554,013,359
Mar 24, 2017322.40324.90318.80319.75319.7533,116,008
Mar 23, 2017331.00332.80321.65321.65321.6549,095,400
Mar 22, 2017324.90333.30321.10329.55329.5553,872,296
Mar 21, 2017339.50344.00329.86330.10330.1064,226,310
Mar 20, 2017339.90345.00336.10344.70344.7030,873,070
Mar 17, 2017337.60345.25323.44342.30342.3074,062,901
Mar 16, 2017340.00343.55335.78341.40341.4092,161,851
Mar 15, 2017324.00327.25320.55325.10325.1054,943,883
Mar 14, 2017314.85317.60309.90316.05316.0545,242,971
Mar 13, 2017319.15320.18314.87314.90314.9033,948,024
Mar 10, 2017308.25317.25307.64310.55310.5552,783,748
Mar 09, 2017311.50325.28305.70307.00307.0068,152,707
Mar 08, 2017320.00326.25318.50318.65318.6537,625,931
Mar 07, 2017329.40331.03318.10320.00320.0045,212,658
Mar 06, 2017334.00335.70325.40326.50326.5038,405,440
Mar 03, 2017331.45339.68327.00338.25338.2543,244,309
Mar 02, 2017340.00343.40333.85335.90335.9038,316,336
Mar 01, 2017326.00337.78325.30337.75337.7554,207,683
Feb 28, 2017324.50325.60320.01322.05322.0545,231,077
Feb 27, 2017329.50332.60318.07325.70325.7041,474,923
Feb 24, 2017331.00336.11315.30327.50327.5081,604,659
Feb 23, 2017327.25347.00321.10331.35331.3594,751,582
Feb 22, 2017328.25330.00322.90325.75325.7545,738,920
Feb 21, 2017328.50330.25324.85328.15328.1536,921,379
Feb 20, 2017322.70327.80319.24327.00327.0027,541,267
Feb 17, 2017322.50327.00318.80319.45319.4552,571,619
Feb 16, 2017325.90327.25321.60324.50324.5037,352,103
Feb 15, 2017326.55329.00325.15326.55326.5536,379,053
Feb 14, 2017328.05330.00323.75326.40326.4054,586,513
Feb 13, 2017328.85330.50305.69328.95328.9561,438,534
Feb 10, 2017320.00323.58314.80320.75320.7567,147,364
Feb 09, 2017314.00317.09302.75312.20312.2041,707,091
Feb 08, 2017325.00327.65309.15312.10312.1056,644,247
Feb 07, 2017308.95318.60308.65317.85317.8548,648,774
Feb 06, 2017309.30314.97307.75310.80310.8032,779,449
Feb 03, 2017315.25318.00308.75309.50309.5053,442,594
Feb 02, 2017321.00332.80321.00325.00325.0054,937,036
Feb 01, 2017329.30332.80324.60326.65326.6540,717,991
Jan 31, 2017321.45329.35321.45326.45326.4555,625,282
Jan 30, 2017325.50326.15320.50321.55321.5533,727,730
Jan 27, 2017318.80328.00318.00327.35327.3539,754,113
Jan 26, 2017330.25331.00319.35320.45320.4544,465,565
Jan 25, 2017331.00334.46323.40327.00327.0054,695,450
Jan 24, 2017325.00332.25324.51326.90326.9072,873,036
Jan 23, 2017315.00325.00314.74320.40320.4053,561,653
Jan 20, 2017313.65318.60311.65318.35318.3539,622,753
Jan 19, 2017317.80322.60314.32316.10316.1049,293,208
Jan 18, 2017314.00317.80309.70317.80317.8050,518,343
Jan 17, 2017318.00321.98313.10315.20315.2040,385,098
Jan 16, 2017319.75324.20314.18321.90321.9035,540,022
Jan 13, 2017313.00318.50309.35316.70316.7050,333,503
Jan 12, 2017309.85320.29309.85312.50312.5062,228,527
Jan 11, 2017307.50312.95306.26310.00310.0048,955,770
Jan 10, 2017299.00310.37298.25307.20307.2064,523,210
Jan 09, 2017290.65298.80288.30298.70298.7051,123,143
Jan 06, 2017289.70294.65286.50288.45288.4540,496,442
*Close price adjusted for dividends and splits.
Loading more data...