GLEN

Glencore Historical Data

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 Last Traded
0.50 0.16% 303.70 08:04:08
Open Price Low Price High Price Close Price Prev Close
303.95 302.60 305.05 303.20
more quote information »
Industry Sector
MINING

GLEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week293.75306.85283.20294.8236,458,8089.953.39%
1 Month281.90306.85263.50286.1035,737,69121.807.73%
3 Months273.10310.55230.05281.5541,287,40130.6011.2%
6 Months164.70310.55150.60251.0737,188,648139.0084.4%
1 Year135.18310.55130.12208.7936,049,951168.52124.66%
3 Years346.00409.80109.76257.8240,841,423-42.30-12.23%
5 Years151.50416.90109.76267.3744,413,614152.20100.46%

GLEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 303.20 0.70 0.23% 305.05 306.85 301.70 51,693,858
Apr 14 2021 302.50 15.60 5.44% 293.70 302.50 289.40 36,184,827
Apr 13 2021 286.90 0.70 0.24% 287.40 288.55 284.85 24,698,332
Apr 12 2021 286.20 -2.50 -0.87% 285.00 288.05 283.20 35,181,071
Apr 09 2021 288.70 -5.60 -1.9% 293.75 294.65 285.65 34,535,950
Apr 08 2021 294.30 1.20 0.41% 295.60 296.15 290.10 33,072,481
Apr 07 2021 293.10 1.45 0.5% 292.55 295.95 290.40 26,023,123
Apr 06 2021 291.65 6.00 2.1% 291.10 296.30 291.10 30,358,264
Apr 01 2021 285.65 1.40 0.49% 285.90 289.40 283.75 23,357,028
Mar 31 2021 284.25 -1.80 -0.63% 286.45 289.00 284.25 24,624,839
Mar 30 2021 286.05 1.35 0.47% 286.40 289.75 283.75 21,291,524
Mar 29 2021 284.70 -1.70 -0.59% 284.35 285.70 277.40 30,291,304
Mar 26 2021 286.40 17.55 6.53% 273.65 286.40 273.10 46,463,319
Mar 25 2021 268.85 -9.30 -3.34% 274.30 274.95 263.50 40,518,363
Mar 24 2021 278.15 6.15 2.26% 269.25 278.15 267.00 36,324,333
Mar 23 2021 272.00 -7.45 -2.67% 277.30 279.80 271.25 46,917,159
Mar 22 2021 279.45 -2.55 -0.9% 279.40 283.60 276.60 22,965,353
Mar 19 2021 282.00 -5.50 -1.91% 281.90 285.65 275.50 78,777,303
Mar 18 2021 287.50 5.20 1.84% 284.60 287.75 283.25 34,770,837
Mar 17 2021 282.30 -4.20 -1.47% 286.55 286.70 281.05 39,791,053
Mar 16 2021 286.50 1.40 0.49% 285.70 288.35 282.85 61,442,441
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.