Glencore Historical Data - GLEN

GLEN Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 17 2019 230 228.55 -1.9 -0.82% 227.8 233 30,572,388
Oct 16 2019 232.35 230.45 -3.2 -1.37% 227.3 233.9 34,852,463
Oct 15 2019 231.05 233.65 2.80 +1.21% 229.3 234.8 31,119,187
Oct 14 2019 237.35 230.85 -6.65 -2.8% 230 237.6 37,360,496
Oct 11 2019 232.45 237.5 0.00 +0.00% 230.2 238.45 33,988,296
Oct 11 2019 232.45 237.5 5.50 +2.37% 230.2 238.45 48,004,960
Oct 10 2019 225.3 232 7.15 +3.18% 225.3 234.1 75,393,169
Oct 09 2019 224 224.85 0.95 +0.42% 223.1 227.15 34,049,248
Oct 08 2019 228 223.9 -1.1 -0.49% 223.4 228.5 30,517,418
Oct 07 2019 226.05 225 -1.65 -0.73% 223.65 226.5 51,429,352
Oct 04 2019 228.35 226.65 -1.3 -0.57% 224.5 228.65 30,575,735
Oct 03 2019 232 227.95 -4.8 -2.06% 225.35 233.65 46,187,371
Oct 02 2019 237 232.75 -5.25 -2.21% 228 237.15 40,203,590
Oct 01 2019 245 238 -6.75 -2.76% 237.8 247.5 51,934,420
Sep 30 2019 247.9 244.75 -2.25 -0.91% 244.5 249.5 24,516,242
Sep 27 2019 244.15 247 3.70 +1.52% 244.15 250.15 35,151,301
Sep 26 2019 244.7 243.3 0.30 +0.12% 242.95 247.25 31,995,020
Sep 25 2019 242.45 243 -1.2 -0.49% 238.9 244.05 39,984,444
Sep 24 2019 249.95 244.2 -4.85 -1.95% 243.5 250.5 27,396,290
Sep 23 2019 254.15 249.05 -7.5 -2.92% 245.95 254.55 59,775,823
Sep 20 2019 254.15 256.55 2.25 +0.88% 253.2 257.2 92,029,106
Sep 19 2019 251.6 254.3 1.30 +0.51% 249.85 257.45 24,620,532
Sep 18 2019 254.1 253 -0.45 -0.18% 252.6 257.45 29,255,792
Sep 17 2019 255.65 253.45 -2.8 -1.09% 251.05 255.65 43,583,029
Sep 16 2019 258 256.25 -5.1 -1.95% 256.25 260.8 31,414,315
Sep 13 2019 253 261.35 8.80 +3.48% 253 262.1 202,369,598
Sep 12 2019 256.14999 252.55 0.60 +0.24% 248.15 259.25 49,972,173
Sep 11 2019 252.25 251.95 3.10 +1.25% 250.35 256.3 40,269,858
Sep 10 2019 243.1 248.85 6.10 +2.51% 241.85 249.75 42,937,323
Sep 09 2019 242.9 242.75 1.15 +0.48% 240.05 247.85 28,519,849
Sep 06 2019 239.5 241.6 2.10 +0.88% 237.25 243 29,951,442
Sep 05 2019 237.7 239.5 -3.35 -1.38% 235.75 241.6 40,542,565
Sep 04 2019 238.05 242.85 6.90 +2.92% 237.35 244.4 41,860,552
Sep 03 2019 236.65 235.95 -0.95 -0.4% 231.8 236.7 42,191,772
Sep 02 2019 237.3 236.9 0.00 +0.00% 236.9 239.725 0
Sep 02 2019 237.3 236.9 -0.05 -0.02% 236.9 239.725 28,998,529
Aug 30 2019 232.25 236.95 5.35 +2.31% 231.75 238.4 37,823,426
Aug 29 2019 223.85 231.6 6.40 +2.84% 223.85 233.6 65,237,030
Aug 28 2019 224.45 225.2 1.40 +0.63% 220.7 226.55 30,162,398
Aug 27 2019 225 223.8 -1.7 -0.75% 222.1 226.5 42,359,944
Aug 26 2019 230.05 225.5 0.00 +0.00% 225.15 232.95 0
Aug 23 2019 230.05 225.5 -3.45 -1.51% 225.15 232.95 27,936,330
Aug 22 2019 231.3 228.95 -3.5 -1.51% 227.1 233 39,256,405
Aug 21 2019 230.05 232.45 2.65 +1.15% 229.9 233.95 38,988,677
Aug 20 2019 234.2 229.8 -3.15 -1.35% 229.05 236.95 38,720,811
Aug 19 2019 226.8 232.95 8.55 +3.81% 226.8 234.5 28,678,156
Aug 16 2019 224.75 224.4 2.25 +1.01% 222.6 226.15 28,894,510
Aug 15 2019 225.4 222.15 -8.35 -3.62% 218.6 230.55 41,881,015
Aug 14 2019 235 230.5 -5.65 -2.39% 228.45 235.3 42,161,997
Aug 13 2019 229.35 236.15 5.30 +2.30% 227.65 240.05 41,252,777
Aug 12 2019 231.2 230.85 -0.3 -0.13% 229.45 235.1 23,740,698
Aug 09 2019 235.05 231.15 -4.65 -1.97% 230.95 236.45 31,203,317
Aug 08 2019 232.35 235.8 6.50 +2.83% 228.5 236.75 49,924,509
Aug 07 2019 224.5 229.3 -2.05 -0.89% 220.45 229.3 72,231,103
Aug 06 2019 235 231.35 -3.65 -1.55% 229.45 236.4 50,681,276
Aug 05 2019 235.4 235 -7.25 -2.99% 227.95 238.8 50,684,756
Aug 02 2019 245.6 242.25 -12.2 -4.79% 237 247.7 69,994,268
Aug 01 2019 260.75 254.45 -12 -4.5% 249.75 261.45 65,223,546
Jul 31 2019 271 266.45 -6.55 -2.4% 265.64999 272.8 45,505,749
Jul 30 2019 276.89999 273 -2.2 -0.8% 271.05 278.7 24,420,727
Jul 29 2019 271.5 275.2 3.10 +1.14% 271.5 277.95 34,215,021
Jul 26 2019 276 272.1 -3.7 -1.34% 271.75 276.55 34,387,111
Jul 25 2019 278.39999 275.8 -1.5 -0.54% 273.8 282 37,207,085
Jul 24 2019 275.6 277.3 1.75 +0.64% 272.3 279.35 34,227,968
Jul 23 2019 275 275.55 3.25 +1.19% 273.6 279.85 53,365,189
Jul 22 2019 271.95 272.3 0.05 +0.02% 271.3 277.3 25,604,044
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:20191018 06:58:09