GLEN.L - Glencore Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2018370.50378.70367.35370.05370.0539,801,193
Apr 26, 201810 Dividend
Apr 25, 2018380.00383.40372.40377.20367.2055,284,851
Apr 24, 2018377.75387.40377.75385.90375.6752,823,943
Apr 23, 2018379.85384.05371.75380.30370.2252,313,468
Apr 20, 2018378.10382.00376.40380.65370.5659,497,046
Apr 19, 2018378.50379.50372.90378.00367.9876,274,659
Apr 18, 2018350.70374.80350.60374.10364.1893,393,453
Apr 17, 2018345.70349.45343.15347.50338.2940,942,636
Apr 16, 2018346.00348.90342.65342.65333.5748,390,053
Apr 13, 2018345.70348.10342.40345.80336.6335,164,042
Apr 12, 2018342.75342.90336.65342.45333.3737,956,576
Apr 11, 2018345.50348.95339.80342.40333.3252,653,101
Apr 10, 2018353.95354.60343.70346.50337.3185,120,140
Apr 09, 2018346.70347.30329.95339.15330.16135,729,870
Apr 06, 2018356.80357.70350.05351.15341.8444,534,678
Apr 05, 2018353.70364.80353.40358.75349.2468,800,785
Apr 04, 2018355.25359.50344.70345.00335.8580,203,624
Apr 03, 2018354.05359.60352.25356.25346.8145,111,679
Mar 29, 2018354.80359.90353.00353.80344.4267,682,169
Mar 28, 2018359.40361.00350.05353.15343.7956,510,304
Mar 27, 2018361.55367.55359.55363.50353.8649,659,901
Mar 26, 2018356.25359.60349.70352.30342.9645,576,422
Mar 23, 2018354.20359.95348.90358.50349.0064,596,484
Mar 22, 2018370.00375.25351.50359.20349.6864,266,183
Mar 21, 2018367.70375.95360.70371.15361.3169,813,602
Mar 20, 2018370.00374.00365.85368.25358.4963,917,947
Mar 19, 2018382.80383.00368.20369.25359.4643,186,738
Mar 16, 2018378.60387.80377.55385.50375.2867,008,298
Mar 15, 2018383.55388.00377.75379.15369.1061,663,535
Mar 14, 2018381.20387.65379.50383.55373.3854,183,107
Mar 13, 2018367.25388.00367.25376.70366.7153,784,032
Mar 12, 2018371.00373.20366.00369.05359.2743,776,488
Mar 09, 2018361.65370.55359.45369.80360.0041,553,179
Mar 08, 2018366.50367.35360.95363.30353.6741,978,313
Mar 07, 2018366.25370.05356.55367.35357.6163,066,337
Mar 06, 2018368.00372.95366.20368.40358.6355,034,541
Mar 05, 2018362.95368.90359.50364.80355.1349,096,843
Mar 02, 2018372.80374.00364.20364.50354.8468,224,233
Mar 01, 2018387.00388.00372.50375.85365.8960,414,681
Feb 28, 2018392.00393.50386.10386.35376.1150,707,104
Feb 27, 2018402.15403.30394.65396.50385.9939,500,059
Feb 26, 2018401.15402.65398.65401.40390.7641,099,385
Feb 23, 2018402.80405.00393.80396.25385.7450,658,157
Feb 22, 2018401.00403.90395.20402.30391.6371,731,517
Feb 21, 2018391.50407.00385.00404.55393.8271,925,222
Feb 20, 2018390.00390.00381.75384.40374.2130,874,107
Feb 19, 2018387.55390.65383.50383.80373.6322,679,560
Feb 16, 2018390.85392.50384.70388.00377.7135,014,268
Feb 15, 2018388.45394.95384.55388.00377.7153,488,739
Feb 14, 2018379.00386.05369.85382.40372.2661,106,212
Feb 13, 2018368.00378.35367.55375.80365.8465,828,817
Feb 12, 2018368.70374.75365.90366.70356.9854,275,443
Feb 09, 2018363.40368.80358.20361.00351.4362,458,977
Feb 08, 2018373.50376.85363.60365.60355.9175,315,571
Feb 07, 2018384.55385.00374.85378.10368.0847,734,272
Feb 06, 2018368.00392.20366.20378.05368.0376,329,286
Feb 05, 2018380.00391.80376.65386.85376.5955,116,865
Feb 02, 2018399.35401.00382.45382.75372.6056,873,745
Feb 01, 2018400.75407.15396.35399.80389.2048,196,182
Jan 31, 2018409.85410.30402.75403.70393.0037,627,677
Jan 30, 2018408.00410.85406.00407.90397.0943,816,121
Jan 29, 2018403.30416.90402.60415.00404.0058,116,600
Jan 26, 2018398.15402.90397.75401.90391.2541,625,314
Jan 25, 2018398.25401.50394.15400.00389.4035,826,409
Jan 24, 2018391.50398.80390.75397.00386.4852,539,724
Jan 23, 2018402.40403.25388.45390.75380.3946,903,850
Jan 22, 2018407.25408.50401.50402.40391.7333,261,300
Jan 19, 2018408.00410.35406.70407.15396.3639,680,526
Jan 18, 2018408.45410.90405.90407.25396.4563,501,099
Jan 17, 2018401.50408.20401.50407.00396.2166,440,567
Jan 16, 2018403.45407.95399.65405.70394.9455,993,490
Jan 15, 2018412.90413.00409.10409.55398.6932,993,905
Jan 12, 2018409.00409.85405.05407.55396.7548,618,914
Jan 11, 2018405.00411.00404.00406.75395.9754,375,326
Jan 10, 2018396.30405.35396.05405.35394.6061,341,700
Jan 09, 2018395.80400.00395.55398.20387.6440,397,952
Jan 08, 2018390.00395.75389.75395.05384.5840,841,329
Jan 05, 2018392.00393.90387.35388.60378.3031,603,356
Jan 04, 2018393.25394.60385.20391.00380.6338,608,269
Jan 03, 2018390.95394.45389.65389.95379.6130,077,377
Jan 02, 2018389.80394.20386.15394.20383.7531,188,391
Dec 29, 2017384.95390.25384.75390.00379.6622,075,487
Dec 28, 2017384.55387.60384.30385.45375.2322,059,107
Dec 27, 2017376.00384.95376.00383.15372.9934,312,018
Dec 22, 2017374.30376.65374.00375.40365.4510,299,302
Dec 21, 2017370.50377.40370.50376.10366.1333,712,533
Dec 20, 2017368.65374.15368.40370.50360.6834,725,135
Dec 19, 2017369.35371.60365.65367.65357.9051,917,201
Dec 18, 2017364.85370.00361.25369.60359.8035,483,597
Dec 15, 2017361.00364.65359.05362.75353.1362,155,121
Dec 14, 2017352.35358.50352.20357.35347.8850,413,073
Dec 13, 2017349.00355.05347.50354.00344.6265,472,718
Dec 12, 2017352.00353.40345.00347.45338.2480,414,135
Dec 11, 2017343.00352.70343.00351.30341.9947,524,700
Dec 08, 2017342.00345.60338.55345.50336.3447,910,185
Dec 07, 2017334.35340.00331.20338.00329.0438,914,979
Dec 06, 2017329.15339.25326.05337.00328.0744,374,369
Dec 05, 2017334.25338.60332.55334.00325.1552,859,111
Dec 04, 2017342.00344.95339.95341.75332.6934,471,884
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...