GLEN.L - Glencore Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017382.00385.45371.12378.20378.2035,658,314
Oct 19, 2017374.60378.05368.30377.60377.6032,525,104
Oct 18, 2017376.00384.57373.70374.65374.6527,937,656
Oct 17, 2017379.00385.00375.85375.85375.8531,146,221
Oct 16, 2017381.00386.70381.00382.40382.4052,737,767
Oct 13, 2017368.50379.00366.50376.60376.6040,897,634
Oct 12, 2017365.00368.50364.50367.95367.9520,934,104
Oct 11, 2017364.25367.15362.95365.00365.0038,683,510
Oct 10, 2017361.95367.80360.30366.20366.2024,790,447
Oct 09, 2017365.15367.80361.98362.15362.1522,922,145
Oct 06, 2017369.95371.10366.75366.90366.9035,301,295
Oct 05, 2017360.00370.30355.31370.30370.3041,213,705
Oct 04, 2017354.00359.95351.95359.40359.4033,904,566
Oct 03, 2017352.00354.81350.50353.60353.6033,043,749
Oct 02, 2017344.50350.80343.75350.80350.8045,894,895
Sep 29, 2017341.40344.86341.25342.00342.0032,091,220
Sep 28, 2017339.55341.16327.00338.90338.9039,525,377
Sep 27, 2017346.00348.00341.46341.60341.6025,568,400
Sep 26, 2017345.05349.06340.80341.90341.9027,129,583
Sep 25, 2017348.30349.70343.85344.10344.1028,533,216
Sep 22, 2017342.50347.15340.05347.15347.1535,266,710
Sep 21, 2017342.00348.50340.00346.55346.5539,255,485
Sep 20, 2017346.65349.00340.96348.75348.7526,704,746
Sep 19, 2017345.70347.05344.35346.10346.1040,238,251
Sep 18, 2017347.65348.85342.05346.60346.6034,752,833
Sep 15, 2017349.00350.00343.35344.50344.5073,562,873
Sep 14, 2017359.90360.50350.65351.60351.6063,543,349
Sep 13, 2017369.45370.00362.45363.60363.6047,195,066
Sep 12, 2017370.00377.00368.85372.50372.5068,994,584
Sep 11, 2017364.55369.30362.70369.30369.3047,531,932
Sep 08, 2017364.00368.25361.00363.05363.0552,652,524
Sep 07, 2017362.25368.50360.05368.50368.5031,455,103
Sep 07, 20172.868 Dividend
Sep 06, 2017360.10367.02357.25365.80362.9338,273,994
Sep 05, 2017368.40369.62361.05363.00360.1535,775,489
Sep 04, 2017363.85369.68363.10367.10364.2229,677,323
Sep 01, 2017363.15368.23360.25367.00364.1236,946,738
Aug 31, 2017359.20366.70356.66359.50356.6846,539,131
Aug 30, 2017357.00358.12351.90356.70353.9049,448,683
Aug 29, 2017352.80352.95346.00352.95350.1843,388,024
Aug 25, 2017353.90357.00352.80352.80350.0332,535,692
Aug 24, 2017354.05355.04351.03353.90351.1341,576,351
Aug 23, 2017347.10354.00346.55353.10350.3350,589,043
Aug 22, 2017345.00349.90344.20348.60345.8755,356,076
Aug 21, 2017345.65347.80341.30341.30338.6230,027,969
Aug 18, 2017342.65346.55336.70343.45340.7648,949,847
Aug 17, 2017345.00348.85343.50345.00342.3044,212,790
Aug 16, 2017333.00345.60331.90345.25342.5446,535,100
Aug 15, 2017333.45334.15329.50331.25328.6529,525,697
Aug 14, 2017324.70333.80323.05331.90329.3044,449,278
Aug 11, 2017323.35334.76312.00322.00319.4867,888,989
Aug 10, 2017338.00338.00327.85331.45328.8547,340,397
Aug 09, 2017345.00348.05338.75339.80337.1447,920,878
Aug 08, 2017342.90348.25341.70347.20344.4839,854,466
Aug 07, 2017340.00346.94338.65346.55343.8347,477,701
Aug 04, 2017333.70340.00333.25337.80335.1539,624,282
Aug 03, 2017330.40336.00327.90335.15332.5237,485,248
Aug 02, 2017335.25337.90330.60332.40329.7933,453,070
Aug 01, 2017335.70338.30332.60336.40333.7630,599,797
Jul 31, 2017335.00340.00332.30334.15331.5347,211,874
Jul 28, 2017326.60333.40324.62331.25328.6537,618,198
Jul 27, 2017327.90334.75322.80330.70328.1149,935,494
Jul 26, 2017331.90337.20327.50329.65327.0749,017,244
Jul 25, 2017316.30332.22313.02330.65328.0669,664,128
Jul 24, 2017313.00318.50309.75312.65310.2035,276,707
Jul 21, 2017318.70320.85312.90313.55311.0934,637,045
Jul 20, 2017322.00324.55314.95318.70316.2042,709,793
Jul 19, 2017322.00323.75318.50322.00319.4830,288,747
Jul 18, 2017319.60321.75316.15321.25318.7333,391,387
Jul 17, 2017317.55323.80317.19320.80318.2835,704,218
Jul 14, 2017314.85318.70313.50316.10313.6226,300,321
Jul 13, 2017314.85319.61313.40314.55312.0845,791,181
Jul 12, 2017310.35317.10308.70315.00312.5359,301,553
Jul 11, 2017302.80308.90302.45307.50305.0957,273,527
Jul 10, 2017298.55301.82293.10301.05298.6925,909,033
Jul 07, 2017299.60300.15294.94297.25294.9225,895,712
Jul 06, 2017307.90309.05299.00299.65297.3042,546,649
Jul 05, 2017305.00313.55303.95307.40304.9957,249,008
Jul 04, 2017297.65304.80296.00303.60301.2234,494,209
Jul 03, 2017288.00302.05287.57301.60299.2452,293,875
Jun 30, 2017289.00292.08284.95287.20284.9510,542,757
Jun 29, 2017292.75294.64284.65290.40288.1214,225,238
Jun 28, 2017287.75288.40282.85284.05281.829,664,451
Jun 27, 2017280.00288.50280.24286.72284.478,176,054
Jun 26, 2017280.05283.70276.65277.42275.2423,907,058
Jun 23, 2017281.00282.54277.85279.50277.315,265,749
Jun 22, 2017280.10282.55275.80281.85279.649,364,557
Jun 21, 2017276.55284.70274.43281.45279.247,919,149
Jun 20, 2017287.70289.85276.60276.60274.436,280,427
Jun 19, 2017283.20289.40281.20287.95285.6920,721,485
Jun 16, 2017283.50287.40279.50279.75277.5664,820,678
Jun 15, 2017285.90285.90278.45283.05280.8350,853,103
Jun 14, 2017294.95297.15286.65286.65284.4046,563,186
Jun 13, 2017294.20296.45291.35294.30291.9957,507,869
Jun 12, 2017292.50297.45291.85294.15291.8432,535,646
Jun 09, 2017292.00295.50289.93295.00292.6937,222,380
Jun 08, 2017283.95289.35282.30288.90286.6349,472,438
Jun 07, 2017281.75288.30279.90283.00280.7847,319,062
Jun 06, 2017281.50283.65276.45282.70280.4853,437,396
Jun 05, 2017286.00287.60281.85283.40281.1830,859,653
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...