Glencore Plc (GLEN)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 0.345821325648 | 347 | 357.05 | 337.75 | 45771640 | 348.75911666 | DE |
| 4 | -15.55 | -4.27491408935 | 363.75 | 390.7 | 337.75 | 36826251 | 362.51004722 | DE |
| 12 | -23.6 | -6.34749865519 | 371.8 | 397.4 | 337.75 | 33857690 | 369.0095036 | DE |
| 26 | -49.5 | -12.4465677646 | 397.7 | 438.8 | 337.75 | 34635335 | 386.39753729 | DE |
| 52 | -64.9 | -15.7104817236 | 413.1 | 505.6 | 337.75 | 35826949 | 415.73977055 | DE |
| 156 | -56.95 | -14.0565222757 | 405.15 | 584.5 | 337.75 | 40891818 | 458.32485323 | DE |
| 260 | 107.75 | 44.8118111874 | 240.45 | 584.5 | 109.76 | 40344448 | 380.01524551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 348.2 | -0.4 | -0.11 | 348 | 351.4 | 345.95 | 27276636 |
| 1738690200 | 348.6 | 6.5 | 1.90 | 349.55 | 350.5 | 342.85 | 94604419 |
| 1738603800 | 342.1 | -8.4 | -2.40 | 339.25 | 343.45 | 337.75 | 29636089 |
| 1738344600 | 350.5 | -2.45 | -0.69 | 354.75 | 357.05 | 349.2 | 39376816 |
| 1738258200 | 352.95 | 7.45 | 2.16 | 347 | 355.5 | 339.85 | 37964238 |
| 1738171800 | 345.5 | -9.45 | -2.66 | 353.8 | 354.6 | 345.5 | 47745285 |
| 1738085400 | 354.95 | -6.55 | -1.81 | 362 | 362.9 | 354.9 | 20053048 |
| 1737999000 | 361.5 | -13.9 | -3.70 | 366.85 | 368.5 | 360.75 | 28390890 |
| 1737739800 | 375.4 | 1.9 | 0.51 | 377.5 | 385.55 | 374.9 | 27746832 |
| 1737653400 | 373.5 | -3.7 | -0.98 | 373.6 | 375.5 | 370.65 | 57577259 |
| 1737567000 | 377.2 | -3.4 | -0.89 | 377.65 | 381.4 | 374.95 | 16268624 |
| 1737480600 | 380.6 | -6.6 | -1.70 | 384 | 386.2 | 379.45 | 21084427 |
| 1737394200 | 387.2 | 7.05 | 1.85 | 379 | 390.7 | 378.3 | 32677455 |
| 1737135000 | 380.15 | 10.1 | 2.73 | 381.4 | 385 | 376 | 72161307 |
| 1737048600 | 370.05 | 1.3 | 0.35 | 372.25 | 377.05 | 369.1 | 23898184 |
| 1736962200 | 368.75 | 1.15 | 0.31 | 368.25 | 372.85 | 368 | 24238076 |
| 1736875800 | 367.6 | 3.65 | 1.00 | 368.1 | 374.65 | 366.4 | 30666648 |
| 1736789400 | 363.95 | 5.25 | 1.46 | 357.65 | 366.4 | 357.45 | 21548070 |
| 1736530200 | 358.7 | -7 | -1.91 | 367.15 | 369.2 | 358.35 | 48054881 |
| 1736443800 | 365.7 | 1.75 | 0.48 | 363.75 | 372.3 | 361.4 | 35555832 |
| 1736357400 | 363.95 | 2.75 | 0.76 | 360.7 | 363.95 | 355.9 | 24482950 |
| 1736271000 | 361.2 | -5.5 | -1.50 | 365.35 | 371.6 | 360.5 | 50606609 |
| 1736184600 | 366.7 | 5.1 | 1.41 | 361.25 | 372 | 357 | 29736290 |
| 1735925400 | 361.6 | -1.05 | -0.29 | 361.15 | 363.7 | 357.6 | 42559804 |
| 1735839000 | 362.65 | 9.25 | 2.62 | 357 | 363.55 | 355.55 | 33657155 |
| 1735666200 | 353.4 | 1.1 | 0.31 | 352.25 | 355.15 | 351.65 | 7131956 |
| 1735579800 | 352.3 | -2.3 | -0.65 | 353.35 | 353.35 | 350.25 | 17058451 |
| 1735320600 | 354.6 | -0.75 | -0.21 | 353.5 | 357.3 | 352.2 | 11331275 |
| 1735061400 | 355.35 | 1.25 | 0.35 | 356.7 | 357.7 | 354.9 | 5909279 |
| 1734975000 | 354.1 | 1.2 | 0.34 | 352.8 | 354.1 | 349.6 | 35190841 |
| 1734715800 | 352.9 | -1.2 | -0.34 | 352.05 | 354.25 | 348.35 | 50445521 |
| 1734629400 | 354.1 | -8.2 | -2.26 | 355.85 | 358.55 | 353.7 | 25350549 |
| 1734543000 | 362.3 | -0.4 | -0.11 | 363 | 364 | 360.3 | 28520966 |
| 1734456600 | 362.7 | -5.05 | -1.37 | 365 | 365.35 | 360.4 | 109565132 |
| 1734370200 | 367.75 | -3.3 | -0.89 | 373 | 374.6 | 366.3 | 23384851 |
| 1734111000 | 371.05 | -6.85 | -1.81 | 376.35 | 378.2 | 370.3 | 22833552 |
| 1734024600 | 377.9 | -5.35 | -1.40 | 389 | 390.4 | 376.9 | 22560507 |
| 1733938200 | 383.25 | -2.65 | -0.69 | 383 | 386.7 | 380.2 | 46102559 |
| 1733851800 | 385.9 | -8.95 | -2.27 | 387 | 389.25 | 383.2 | 23236225 |
| 1733765400 | 394.85 | 16.85 | 4.46 | 384 | 397.4 | 383.65 | 90613987 |
| 1733506200 | 378 | 0.7 | 0.19 | 376.3 | 381.1 | 375.7 | 33941136 |
| 1733419800 | 377.3 | -0.9 | -0.24 | 375.9 | 381.8 | 375.9 | 16483199 |
| 1733333400 | 378.2 | -3.8 | -0.99 | 380.35 | 382.55 | 377.15 | 46411391 |
| 1733247000 | 382 | 4.95 | 1.31 | 383.8 | 387.1 | 381.7 | 47275979 |
| 1733160600 | 377.05 | -2.9 | -0.76 | 376.35 | 381.55 | 374.75 | 16095137 |
| 1732901400 | 379.95 | 6.2 | 1.66 | 376 | 379.95 | 373.65 | 18553097 |
| 1732815000 | 373.75 | -2.15 | -0.57 | 376.6 | 378.35 | 373.7 | 15128303 |
| 1732728600 | 375.9 | -2.85 | -0.75 | 379.25 | 383.5 | 374.7 | 24026173 |
| 1732642200 | 378.75 | -11.05 | -2.83 | 383.35 | 386.65 | 378.35 | 23454098 |
| 1732555800 | 389.8 | 9 | 2.36 | 384.35 | 390.3 | 382.95 | 28212121 |
| 1732296600 | 380.8 | -0.6 | -0.16 | 383 | 383.45 | 376.35 | 15050385 |
| 1732210200 | 381.4 | 0.7 | 0.18 | 380.3 | 383.2 | 378.1 | 19499291 |
| 1732123800 | 380.7 | 1.25 | 0.33 | 380.9 | 383.65 | 379.5 | 22304045 |
| 1732037400 | 379.45 | -4 | -1.04 | 387.05 | 388.95 | 378.15 | 17336508 |
| 1731951000 | 383.45 | 4.1 | 1.08 | 382.5 | 385.25 | 378.9 | 94513571 |
| 1731691800 | 379.35 | 4.65 | 1.24 | 372.2 | 383.8 | 372.2 | 27881730 |
| 1731605400 | 374.7 | -1.8 | -0.48 | 371.8 | 376.4 | 368.85 | 26918718 |
| 1731519000 | 376.5 | 0.05 | 0.01 | 378.7 | 381.55 | 373.6 | 45395761 |
| 1731432600 | 376.45 | -12.05 | -3.10 | 383.6 | 385.15 | 375 | 31448829 |
| 1731346200 | 388.5 | -6.3 | -1.60 | 394.3 | 396.35 | 386.3 | 36968696 |
| 1731087000 | 394.8 | -20.6 | -4.96 | 413.3 | 414.65 | 391.9 | 40924050 |
| 1731000600 | 415.4 | 14.15 | 3.53 | 409.2 | 418.8 | 405.95 | 33607400 |
| 1730914200 | 401.25 | -6.15 | -1.51 | 406.35 | 415.1 | 393.75 | 34484285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
