Glencore Historical Data - GLEN

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Glencore Plc GLEN London Ordinary Share JE00B4T3BW64 ORD USD0.01
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.30 0.54% 242.25 242.95 236.25 240.15 240.95 09:11:43
more quote information »
Industry Sector
MINING

GLEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week242.90246.05236.25240.9625,383,671-0.65-0.27%
1 Month230.00264.10228.95244.3131,957,57712.255.33%
3 Months224.45264.10220.70242.4739,805,91817.807.93%
6 Months276.40282.80218.60251.8740,297,434-34.15-12.36%
1 Year297.80343.60218.60275.5740,858,673-55.55-18.65%
3 Years266.00416.90218.60316.2744,063,735-23.75-8.93%
5 Years325.30416.9066.67245.3051,177,291-83.05-25.53%

GLEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 240.95 1.45 0.61% 239.75 246.05 239.75 23,389,442
Nov 18 2019 239.50 -4.10 -1.68% 242.75 244.85 237.70 22,814,524
Nov 15 2019 243.60 4.55 1.9% 242.00 245.30 239.75 26,339,570
Nov 14 2019 239.05 -2.60 -1.08% 240.30 242.25 237.70 28,250,545
Nov 13 2019 241.65 -3.70 -1.51% 242.90 243.80 238.40 26,124,272
Nov 12 2019 245.35 -0.15 -0.06% 247.50 248.80 245.05 24,310,449
Nov 11 2019 245.50 -8.90 -3.5% 251.00 252.15 242.60 42,875,713
Nov 08 2019 254.40 -4.30 -1.66% 258.00 258.00 252.85 23,719,681
Nov 07 2019 258.70 1.75 0.68% 259.15 264.10 258.00 30,067,946
Nov 06 2019 256.95 -2.20 -0.85% 257.25 260.65 254.60 32,954,698
Nov 05 2019 259.15 6.95 2.76% 256.30 261.05 255.15 55,324,757
Nov 04 2019 252.20 11.25 4.67% 242.05 255.75 242.05 48,207,427
Nov 01 2019 240.95 8.30 3.57% 233.45 241.75 232.40 36,775,358
Oct 31 2019 232.65 -4.75 -2.0% 237.00 237.00 228.95 34,226,386
Oct 30 2019 237.40 -3.50 -1.45% 239.05 241.75 235.40 31,644,545
Oct 29 2019 240.90 1.40 0.58% 240.00 243.45 237.30 24,971,193
Oct 28 2019 239.50 5.25 2.24% 235.00 241.40 234.10 43,184,017
Oct 25 2019 234.25 1.90 0.82% 230.00 234.60 229.95 20,344,087
Oct 24 2019 232.35 -1.65 -0.71% 234.10 239.05 231.75 29,177,320
Oct 23 2019 234.00 2.70 1.17% 230.00 236.20 229.30 34,449,615
Oct 22 2019 231.30 -1.40 -0.6% 232.60 237.00 230.15 23,495,401
Oct 21 2019 232.70 5.15 2.26% 228.00 235.30 227.20 48,882,308
See More Historical Prices »
Your Recent History
LSE
GLEN
Glencore
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191120 14:26:43