U.S. Markets close in 5 hrs 7 mins

Glencore Plc (GLEN.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
286.80+9.60 (+3.46%)
As of 3:37PM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 2017280.00287.25280.00286.80286.8020,075,535
Jun 26, 2017280.05283.70276.65277.42277.4223,907,058
Jun 23, 2017281.00282.54277.85279.50279.505,265,749
Jun 22, 2017280.10282.55275.80281.85281.859,364,557
Jun 21, 2017276.55284.70274.43281.45281.457,919,149
Jun 20, 2017287.70289.85276.60276.60276.606,280,427
Jun 19, 2017283.20289.40281.20287.95287.9520,721,485
Jun 16, 2017283.50287.40279.50279.75279.7564,820,678
Jun 15, 2017285.90285.90278.45283.05283.0550,853,103
Jun 14, 2017294.95297.15286.65286.65286.6546,563,186
Jun 13, 2017294.20296.45291.35294.30294.3057,507,869
Jun 12, 2017292.50297.45291.85294.15294.1532,535,646
Jun 09, 2017292.00295.50289.93295.00295.0037,222,380
Jun 08, 2017283.95289.35282.30288.90288.9049,472,438
Jun 07, 2017281.75288.30279.90283.00283.0047,319,062
Jun 06, 2017281.50283.65276.45282.70282.7053,437,396
Jun 05, 2017286.00287.60281.85283.40283.4030,859,653
Jun 02, 2017287.60289.00282.70286.75286.7547,535,350
Jun 01, 2017285.00287.65281.95286.05286.0542,149,584
May 31, 2017289.20289.20284.99285.10285.1072,137,180
May 30, 2017292.50296.80290.30292.00292.0055,333,320
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, 2017290.75293.40288.20288.65285.1547,493,009
May 09, 2017286.30294.05284.30290.90287.3744,422,573
May 08, 2017289.60289.85281.00284.45281.0045,407,064
May 05, 2017275.30289.65270.00289.05285.5558,600,181
May 04, 2017280.65289.05275.55277.20273.8473,043,546
May 03, 2017297.50298.52284.65286.80283.3286,775,891
May 02, 2017305.50307.10295.73297.85294.2454,515,242
Apr 28, 2017302.40306.70301.67303.65299.9736,093,765
Apr 27, 2017306.65306.70296.40299.65296.0248,233,420
Apr 26, 2017310.15313.05303.39309.40305.6544,276,979
Apr 25, 2017305.00313.35303.50312.20308.4142,824,665
Apr 24, 2017304.50307.30301.10305.50301.8035,981,980
Apr 21, 2017305.90309.60296.50298.65295.0353,219,330
Apr 20, 2017296.50300.75291.35300.45296.8132,071,571
Apr 19, 2017292.35300.70292.25296.30292.7145,961,508
Apr 18, 2017309.05309.05291.45291.80288.2678,149,163
Apr 13, 2017306.90319.47305.64309.05305.3038,689,106
Apr 12, 2017319.85322.40308.70310.00306.2465,277,393
Apr 11, 2017317.50325.15316.38320.40316.5234,198,640
Apr 10, 2017322.00325.35317.97318.65314.7923,266,670
Apr 07, 2017316.05321.10312.10321.10317.2136,561,543
Apr 06, 2017320.55325.10317.55319.35315.4835,509,573
Apr 05, 2017323.35328.29321.20321.95318.0535,735,730
Apr 04, 2017314.00320.25313.65320.20316.3239,219,637
Apr 03, 2017313.60318.55310.70313.60309.8046,440,724
Mar 31, 2017314.15315.97308.60313.15309.3541,691,172
Mar 30, 2017312.50319.10310.85317.50313.6536,857,951
Mar 29, 2017313.85315.25307.15313.00309.2034,654,425
Mar 28, 2017310.75312.70305.80311.60307.8236,319,329
Mar 27, 2017305.00313.60302.35305.75302.0454,013,359
Mar 24, 2017322.40324.90318.80319.75315.8733,116,008
Mar 23, 2017331.00332.80321.65321.65317.7549,095,400
Mar 22, 2017324.90333.30321.10329.55325.5553,872,296
Mar 21, 2017339.50344.00329.86330.10326.1064,226,310
Mar 20, 2017339.90345.00336.10344.70340.5230,873,070
Mar 17, 2017337.60345.25323.44342.30338.1574,062,901
Mar 16, 2017340.00343.55335.78341.40337.2692,161,851
Mar 15, 2017324.00327.25320.55325.10321.1654,943,883
Mar 14, 2017314.85317.60309.90316.05312.2245,242,971
Mar 13, 2017319.15320.18314.87314.90311.0833,948,024
Mar 10, 2017308.25317.25307.64310.55306.7852,783,748
Mar 09, 2017311.50325.28305.70307.00303.2868,152,707
Mar 08, 2017320.00326.25318.50318.65314.7937,625,931
Mar 07, 2017329.40331.03318.10320.00316.1245,212,658
Mar 06, 2017334.00335.70325.40326.50322.5438,405,440
Mar 03, 2017331.45339.68327.00338.25334.1543,244,309
Mar 02, 2017340.00343.40333.85335.90331.8338,316,336
Mar 01, 2017326.00337.78325.30337.75333.6554,207,683
Feb 28, 2017324.50325.60320.01322.05318.1445,231,077
Feb 27, 2017329.50332.60318.07325.70321.7541,474,923
Feb 24, 2017331.00336.11315.30327.50323.5381,604,659
Feb 23, 2017327.25347.00321.10331.35327.3394,751,582
Feb 22, 2017328.25330.00322.90325.75321.8045,738,920
Feb 21, 2017328.50330.25324.85328.15324.1736,921,379
Feb 20, 2017322.70327.80319.24327.00323.0327,541,267
Feb 17, 2017322.50327.00318.80319.45315.5852,571,619
Feb 16, 2017325.90327.25321.60324.50320.5737,352,103
Feb 15, 2017326.55329.00325.15326.55322.5936,379,053
Feb 14, 2017328.05330.00323.75326.40322.4454,586,513
Feb 13, 2017328.85330.50305.69328.95324.9661,438,534
Feb 10, 2017320.00323.58314.80320.75316.8667,147,364
Feb 09, 2017314.00317.09302.75312.20308.4141,707,091
Feb 08, 2017325.00327.65309.15312.10308.3256,644,247
Feb 07, 2017308.95318.60308.65317.85314.0048,648,774
Feb 06, 2017309.30314.97307.75310.80307.0332,779,449
Feb 03, 2017315.25318.00308.75309.50305.7553,442,594
*Close price adjusted for dividends and splits.
Loading more data...