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
  2.40 1.05% 230.55 233.75 229.65 232.10 228.15 11:35:11
more quote information »
Industry Sector
MINING

GLEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week245.00245.95227.80236.0929,584,063-14.45-5.9%
1 Month235.50248.55227.80238.7824,556,679-4.95-2.1%
3 Months233.45264.10212.10237.9932,977,219-2.90-1.24%
6 Months275.60282.00212.10240.0637,833,224-45.05-16.35%
1 Year286.90343.60212.10267.0738,980,241-56.35-19.64%
3 Years325.00416.90212.10314.2543,115,265-94.45-29.06%
5 Years241.00416.9066.67244.0851,137,332-10.45-4.34%

GLEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 230.55 2.40 1.05% 232.10 233.75 229.65 35,339,463
Jan 23 2020 228.15 -6.95 -2.96% 231.90 232.55 227.80 40,415,334
Jan 22 2020 235.10 -2.90 -1.22% 238.95 239.10 232.85 34,885,204
Jan 21 2020 238.00 -3.80 -1.57% 239.00 239.85 234.65 26,401,854
Jan 20 2020 241.80 -1.40 -0.58% 244.85 245.00 239.90 17,249,877
Jan 17 2020 243.20 1.15 0.48% 245.00 245.95 243.05 28,968,044
Jan 16 2020 242.05 0.70 0.29% 240.70 243.95 240.25 19,783,891
Jan 15 2020 241.35 -1.30 -0.54% 242.00 244.60 237.30 26,141,274
Jan 14 2020 242.65 0.35 0.14% 243.50 247.00 242.40 27,069,011
Jan 13 2020 242.30 2.10 0.87% 240.00 243.05 239.50 35,099,463
Jan 10 2020 240.20 1.75 0.73% 240.25 242.50 237.80 17,438,532
Jan 09 2020 238.45 -1.35 -0.56% 248.50 248.55 238.05 28,735,091
Jan 08 2020 239.80 2.80 1.18% 237.50 240.65 235.95 31,961,498
Jan 07 2020 237.00 0.70 0.3% 237.95 239.70 235.00 19,113,481
Jan 06 2020 236.30 -5.35 -2.21% 238.80 239.20 234.25 21,890,772
Jan 03 2020 241.65 0.60 0.25% 238.45 241.75 236.40 25,033,920
Jan 02 2020 241.05 5.70 2.42% 236.55 244.00 235.45 23,327,325
Dec 31 2019 235.35 -2.00 -0.84% 236.00 237.60 235.15 8,130,626
Dec 30 2019 237.35 -1.40 -0.59% 238.00 238.85 236.50 11,132,219
Dec 27 2019 238.75 4.00 1.7% 235.50 240.30 235.50 23,799,485
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:20200126 09:35:30