GLN.JO - Glencore plc
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 10,440.00 | 10,485.00 | 10,294.00 | 10,305.00 | 10,305.00 | 3,823,668 |
| Jun 07, 2023 | 10,291.00 | 10,496.00 | 10,238.00 | 10,443.00 | 10,443.00 | 2,670,088 |
| Jun 06, 2023 | 10,333.00 | 10,374.00 | 10,112.00 | 10,291.00 | 10,291.00 | 1,698,994 |
| Jun 05, 2023 | 10,585.00 | 10,585.00 | 10,215.00 | 10,289.00 | 10,289.00 | 2,699,649 |
| Jun 02, 2023 | 10,426.00 | 10,634.00 | 10,326.00 | 10,553.00 | 10,553.00 | 3,502,380 |
| Jun 01, 2023 | 10,100.00 | 10,294.00 | 10,100.00 | 10,294.00 | 10,294.00 | 2,753,916 |
| May 31, 2023 | 10,150.00 | 10,264.00 | 10,038.00 | 10,100.00 | 10,100.00 | 3,370,230 |
| May 30, 2023 | 10,225.00 | 10,530.00 | 10,190.00 | 10,198.00 | 10,198.00 | 2,621,665 |
| May 29, 2023 | 10,500.00 | 10,448.00 | 10,245.00 | 10,270.00 | 10,270.00 | 1,023,473 |
| May 26, 2023 | 10,220.00 | 10,494.00 | 10,196.00 | 10,208.00 | 10,208.00 | 2,550,648 |
| May 25, 2023 | 10,006.00 | 10,226.00 | 9,911.00 | 10,125.00 | 10,125.00 | 7,421,558 |
| May 24, 2023 | 10,193.00 | 10,122.00 | 9,903.00 | 9,925.00 | 9,925.00 | 4,045,558 |
| May 23, 2023 | 10,490.00 | 10,490.00 | 10,166.00 | 10,193.00 | 10,193.00 | 3,381,943 |
| May 22, 2023 | 10,310.00 | 10,495.00 | 10,289.00 | 10,384.00 | 10,384.00 | 2,212,889 |
| May 19, 2023 | 10,240.00 | 10,687.00 | 10,370.00 | 10,551.00 | 10,551.00 | 3,861,180 |
| May 18, 2023 | 10,550.00 | 10,658.00 | 10,360.00 | 10,460.00 | 10,460.00 | 3,321,766 |
| May 17, 2023 | 10,255.00 | 10,524.00 | 10,239.00 | 10,430.00 | 10,430.00 | 5,639,954 |
| May 16, 2023 | 10,400.00 | 10,478.00 | 10,239.00 | 10,245.00 | 10,245.00 | 2,403,303 |
| May 15, 2023 | 10,800.00 | 10,800.00 | 10,317.00 | 10,411.00 | 10,411.00 | 3,272,289 |
| May 12, 2023 | 10,365.00 | 10,539.00 | 10,345.00 | 10,418.00 | 10,418.00 | 2,843,411 |
| May 11, 2023 | 10,898.00 | 10,800.00 | 10,223.00 | 10,282.00 | 10,282.00 | 8,185,568 |
| May 10, 2023 | 10,460.00 | 10,855.00 | 10,460.00 | 10,583.00 | 10,583.00 | 5,084,137 |
| May 09, 2023 | 10,400.00 | 10,481.00 | 10,262.00 | 10,465.00 | 10,465.00 | 4,559,510 |
| May 08, 2023 | 10,315.00 | 10,468.00 | 10,271.00 | 10,355.00 | 10,355.00 | 2,838,558 |
| May 05, 2023 | 9,948.00 | 10,342.00 | 10,067.00 | 10,315.00 | 10,315.00 | 4,758,631 |
| May 04, 2023 | 10,151.00 | 10,340.00 | 9,934.00 | 9,948.00 | 9,948.00 | 5,516,343 |
| May 03, 2023 | 10,340.00 | 10,323.00 | 10,105.00 | 10,182.00 | 10,182.00 | 4,484,181 |
| May 03, 2023 | 22 Dividend | |||||
| May 02, 2023 | 10,823.00 | 10,852.00 | 10,633.00 | 10,655.00 | 10,633.00 | 5,315,040 |
| Apr 28, 2023 | 10,944.00 | 10,844.00 | 10,550.00 | 10,759.00 | 10,736.79 | 4,426,423 |
| Apr 26, 2023 | 10,731.00 | 11,263.00 | 10,669.00 | 11,060.00 | 11,037.16 | 10,025,480 |
| Apr 25, 2023 | 10,999.00 | 10,960.00 | 10,592.00 | 10,660.00 | 10,637.99 | 8,382,894 |
| Apr 24, 2023 | 10,950.00 | 11,032.00 | 10,843.00 | 10,999.00 | 10,976.29 | 2,931,353 |
| Apr 21, 2023 | 11,300.00 | 11,181.00 | 10,975.00 | 11,002.00 | 10,979.28 | 6,144,950 |
| Apr 20, 2023 | 11,030.00 | 11,287.00 | 11,134.00 | 11,223.00 | 11,199.83 | 2,100,016 |
| Apr 19, 2023 | 11,305.00 | 11,297.00 | 11,120.00 | 11,120.00 | 11,097.04 | 2,358,633 |
| Apr 18, 2023 | 11,146.00 | 11,326.00 | 11,130.00 | 11,243.00 | 11,219.79 | 3,830,449 |
| Apr 17, 2023 | 11,113.00 | 11,165.00 | 11,030.00 | 11,044.00 | 11,021.20 | 7,565,625 |
| Apr 14, 2023 | 11,154.00 | 11,263.00 | 11,085.00 | 11,135.00 | 11,112.01 | 2,953,692 |
| Apr 13, 2023 | 11,061.00 | 11,159.00 | 10,992.00 | 11,082.00 | 11,059.12 | 2,225,767 |
| Apr 12, 2023 | 10,800.00 | 11,113.00 | 10,742.00 | 11,056.00 | 11,033.17 | 4,928,492 |
| Apr 11, 2023 | 10,599.00 | 11,034.00 | 10,461.00 | 10,715.00 | 10,692.88 | 4,665,545 |
| Apr 06, 2023 | 10,406.00 | 10,471.00 | 10,318.00 | 10,380.00 | 10,358.57 | 2,305,893 |
| Apr 05, 2023 | 10,500.00 | 10,500.00 | 10,132.00 | 10,195.00 | 10,173.95 | 2,478,929 |
| Apr 04, 2023 | 10,200.00 | 10,400.00 | 10,138.00 | 10,344.00 | 10,322.64 | 4,294,983 |
| Apr 03, 2023 | 10,328.00 | 10,363.00 | 9,855.00 | 10,016.00 | 9,995.32 | 10,589,842 |
| Mar 31, 2023 | 10,301.00 | 10,386.00 | 10,125.00 | 10,179.00 | 10,157.98 | 2,522,901 |
| Mar 30, 2023 | 10,435.00 | 10,589.00 | 10,305.00 | 10,330.00 | 10,308.67 | 3,042,425 |
| Mar 29, 2023 | 10,324.00 | 10,400.00 | 10,265.00 | 10,349.00 | 10,327.63 | 7,620,171 |
| Mar 28, 2023 | 10,150.00 | 10,365.00 | 10,150.00 | 10,309.00 | 10,287.71 | 10,407,154 |
| Mar 27, 2023 | 10,185.00 | 10,185.00 | 9,767.00 | 10,107.00 | 10,086.13 | 6,476,977 |
| Mar 24, 2023 | 10,090.00 | 10,026.00 | 9,666.00 | 9,795.00 | 9,774.78 | 6,069,807 |
| Mar 23, 2023 | 10,120.00 | 10,185.00 | 9,926.00 | 10,097.00 | 10,076.15 | 3,571,896 |
| Mar 22, 2023 | 10,360.00 | 10,335.00 | 10,075.00 | 10,115.00 | 10,094.12 | 2,920,734 |
| Mar 20, 2023 | 9,522.00 | 10,281.29 | 9,489.00 | 10,255.00 | 10,233.83 | 9,185,544 |
| Mar 17, 2023 | 9,640.00 | 9,899.00 | 9,446.00 | 9,571.00 | 9,551.24 | 14,367,361 |
| Mar 16, 2023 | 9,352.00 | 9,550.00 | 9,230.00 | 9,327.00 | 9,307.74 | 13,439,733 |
| Mar 15, 2023 | 10,180.00 | 10,180.00 | 9,368.00 | 9,391.00 | 9,371.61 | 7,478,204 |
| Mar 14, 2023 | 10,169.00 | 10,166.00 | 9,929.00 | 10,051.00 | 10,030.25 | 2,159,715 |
| Mar 13, 2023 | 10,435.00 | 10,482.00 | 9,899.00 | 10,182.00 | 10,160.98 | 7,518,426 |
| Mar 10, 2023 | 10,349.00 | 10,375.00 | 10,067.00 | 10,325.00 | 10,303.68 | 3,594,064 |
| Mar 09, 2023 | 10,570.00 | 10,809.00 | 10,420.00 | 10,520.00 | 10,498.28 | 3,038,816 |
| Mar 08, 2023 | 10,717.00 | 10,717.00 | 10,452.00 | 10,599.00 | 10,577.12 | 3,719,137 |
| Mar 07, 2023 | 11,000.00 | 30,753.00 | 10,649.00 | 10,649.00 | 10,627.01 | 4,088,571 |
| Mar 06, 2023 | 11,330.00 | 30,753.00 | 10,939.00 | 10,985.00 | 10,962.32 | 4,783,992 |
| Mar 03, 2023 | 11,020.00 | 11,524.00 | 11,133.00 | 11,402.00 | 11,378.46 | 5,959,603 |
| Mar 02, 2023 | 11,192.00 | 11,267.00 | 10,972.00 | 11,014.00 | 10,991.26 | 3,652,339 |
| Mar 01, 2023 | 11,200.00 | 11,344.00 | 11,051.00 | 11,190.00 | 11,166.90 | 10,271,684 |
| Feb 28, 2023 | 10,995.00 | 11,024.00 | 10,897.00 | 10,991.00 | 10,968.31 | 2,635,588 |
| Feb 27, 2023 | 10,800.00 | 10,965.00 | 10,736.00 | 10,898.00 | 10,875.50 | 3,608,402 |
| Feb 24, 2023 | 10,900.00 | 10,958.00 | 10,741.00 | 10,741.00 | 10,718.82 | 5,454,472 |
| Feb 23, 2023 | 10,952.00 | 10,962.00 | 10,805.00 | 10,945.00 | 10,922.40 | 4,820,790 |
| Feb 22, 2023 | 11,121.00 | 11,398.00 | 10,700.00 | 10,756.00 | 10,733.79 | 4,933,984 |
| Feb 21, 2023 | 11,445.00 | 11,355.00 | 11,100.00 | 11,123.00 | 11,100.03 | 13,599,130 |
| Feb 20, 2023 | 11,359.00 | 11,329.00 | 11,054.00 | 11,329.00 | 11,305.61 | 6,287,624 |
| Feb 17, 2023 | 10,935.00 | 11,194.00 | 10,937.00 | 11,020.00 | 10,997.25 | 2,696,225 |
| Feb 16, 2023 | 11,050.00 | 11,185.00 | 10,923.00 | 11,047.00 | 11,024.19 | 6,585,653 |
| Feb 15, 2023 | 11,181.00 | 11,414.00 | 10,825.00 | 10,863.00 | 10,840.57 | 6,580,957 |
| Feb 14, 2023 | 11,445.00 | 11,310.00 | 11,086.00 | 11,222.00 | 11,198.83 | 2,108,031 |
| Feb 13, 2023 | 11,111.00 | 11,263.00 | 10,961.00 | 11,146.00 | 11,122.99 | 3,458,120 |
| Feb 10, 2023 | 11,253.00 | 11,399.00 | 10,919.00 | 11,114.00 | 11,091.05 | 13,741,184 |
| Feb 09, 2023 | 11,718.00 | 11,793.00 | 11,362.00 | 11,385.00 | 11,361.49 | 5,752,287 |
| Feb 08, 2023 | 11,572.00 | 11,908.00 | 11,571.00 | 11,718.00 | 11,693.80 | 3,271,402 |
| Feb 07, 2023 | 11,511.00 | 11,700.00 | 11,480.00 | 11,645.00 | 11,620.96 | 2,304,611 |
| Feb 06, 2023 | 11,675.00 | 11,658.00 | 11,418.00 | 11,502.00 | 11,478.25 | 2,776,845 |
| Feb 03, 2023 | 11,441.00 | 11,757.00 | 11,305.00 | 11,680.00 | 11,655.88 | 3,787,529 |
| Feb 02, 2023 | 11,870.00 | 11,869.00 | 11,350.64 | 11,385.00 | 11,361.49 | 9,337,627 |
| Feb 01, 2023 | 11,526.00 | 11,722.00 | 11,488.00 | 11,570.00 | 11,546.11 | 4,928,314 |
| Jan 31, 2023 | 11,754.00 | 11,766.00 | 11,481.00 | 11,525.00 | 11,501.20 | 6,462,263 |
| Jan 30, 2023 | 11,520.00 | 11,837.00 | 11,501.00 | 11,797.00 | 11,772.64 | 1,459,043 |
| Jan 27, 2023 | 11,895.00 | 11,895.00 | 11,572.00 | 11,665.00 | 11,640.91 | 6,836,287 |
| Jan 26, 2023 | 12,085.00 | 12,071.00 | 11,567.00 | 11,616.00 | 11,592.02 | 9,594,987 |
| Jan 25, 2023 | 11,888.00 | 12,078.00 | 11,786.00 | 11,835.00 | 11,810.56 | 3,216,639 |
| Jan 24, 2023 | 12,306.00 | 12,433.00 | 11,874.00 | 11,877.00 | 11,852.48 | 1,916,947 |
| Jan 23, 2023 | 12,200.00 | 12,379.00 | 12,121.00 | 12,288.00 | 12,262.63 | 3,382,481 |
| Jan 20, 2023 | 12,120.00 | 12,234.00 | 12,045.00 | 12,137.00 | 12,111.94 | 3,168,378 |
| Jan 19, 2023 | 11,900.00 | 12,015.00 | 11,783.00 | 12,015.00 | 11,990.19 | 4,103,289 |
| Jan 18, 2023 | 11,599.00 | 12,040.00 | 11,570.00 | 11,987.00 | 11,962.25 | 3,012,015 |
| Jan 17, 2023 | 11,520.00 | 11,785.00 | 11,268.00 | 11,560.00 | 11,536.13 | 4,206,466 |
| Jan 16, 2023 | 11,499.00 | 11,761.00 | 11,395.00 | 11,520.00 | 11,496.21 | 3,757,205 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.