ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GLEN Glencore Plc

387.50
7.65 (2.01%)
Last Updated: 03:07:44
Delayed by 15 minutes

GLEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 379.85 0.55 0.15% 378.55 380.70 376.20 31,145,872
Sep 17 2024 379.30 1.60 0.42% 380.00 383.30 378.15 22,965,707
Sep 16 2024 377.70 0.35 0.09% 375.90 380.35 373.00 18,578,856
Sep 13 2024 377.35 4.70 1.26% 374.45 379.30 373.85 16,827,699
Sep 12 2024 372.65 9.85 2.71% 371.60 375.40 369.35 71,361,215
Sep 11 2024 362.80 -0.65 -0.18% 370.00 371.85 360.70 46,225,056
Sep 10 2024 363.45 -6.60 -1.78% 369.80 371.95 362.60 91,648,099
Sep 09 2024 370.05 2.95 0.80% 371.20 373.15 369.20 14,248,790
Sep 06 2024 367.10 -12.25 -3.23% 378.00 378.40 366.15 26,815,984
Sep 05 2024 379.35 -1.45 -0.38% 378.30 382.95 376.85 69,956,259
Sep 04 2024 380.80 -3.95 -1.03% 380.00 383.40 378.00 23,827,342
Sep 03 2024 384.75 -14.95 -3.74% 397.00 399.10 380.60 141,808,169
Sep 02 2024 399.70 -1.10 -0.27% 399.70 401.70 394.35 46,850,226
Aug 30 2024 400.80 0.70 0.17% 402.00 406.95 399.95 19,266,834
Aug 29 2024 400.10 -4.45 -1.10% 401.00 404.15 398.40 19,773,402
Aug 28 2024 404.55 -5.95 -1.45% 409.25 410.05 402.10 14,581,088
Aug 27 2024 410.50 -0.60 -0.15% 414.00 414.25 409.20 13,417,990
Aug 23 2024 411.10 5.80 1.43% 406.40 411.95 406.40 27,635,071
Aug 22 2024 405.30 -8.00 -1.94% 410.75 412.50 404.30 75,812,339
Aug 21 2024 413.30 3.10 0.76% 414.25 418.65 410.70 39,874,316
Aug 20 2024 410.20 -5.00 -1.20% 415.30 416.50 410.20 25,558,473
Aug 19 2024 415.20 11.35 2.81% 404.00 416.95 403.85 25,172,889
Aug 16 2024 403.85 -4.65 -1.14% 410.00 412.30 401.60 37,261,396
Aug 15 2024 408.50 5.30 1.31% 405.40 412.25 403.75 147,564,873
Aug 14 2024 403.20 -2.20 -0.54% 405.00 407.35 401.55 15,661,082
Aug 13 2024 405.40 -4.85 -1.18% 410.00 411.60 403.05 16,861,403
Aug 12 2024 410.25 5.15 1.27% 406.35 411.75 405.30 24,548,008
Aug 09 2024 405.10 1.90 0.47% 409.95 415.15 405.10 20,030,810
Aug 08 2024 403.20 -1.00 -0.25% 396.70 403.45 391.35 15,854,272
Aug 07 2024 404.20 11.05 2.81% 385.00 407.30 384.30 30,210,584
Aug 06 2024 393.15 1.45 0.37% 397.70 398.20 386.25 60,309,424
Aug 05 2024 391.70 -13.35 -3.30% 391.00 392.55 380.35 74,860,844
Aug 02 2024 405.05 -10.15 -2.44% 411.05 414.25 401.35 30,319,987
Aug 01 2024 415.20 -14.60 -3.40% 433.00 433.60 415.05 26,963,980
Jul 31 2024 429.80 13.20 3.17% 423.75 433.25 423.75 30,545,722
Jul 30 2024 416.60 -10.85 -2.54% 422.45 426.25 413.90 35,968,579
Jul 29 2024 427.45 -6.15 -1.42% 435.65 437.25 426.45 61,412,120
Jul 26 2024 433.60 1.30 0.30% 434.65 437.80 432.60 10,688,445
Jul 25 2024 432.30 -1.05 -0.24% 424.85 432.70 422.75 16,951,232
Jul 24 2024 433.35 -0.05 -0.01% 430.65 438.70 429.70 11,730,456
Jul 23 2024 433.40 -9.95 -2.24% 440.00 440.00 432.10 45,558,282
Jul 22 2024 443.35 1.40 0.32% 443.35 446.20 442.05 16,497,630
Jul 19 2024 441.95 -8.95 -1.98% 444.90 446.00 440.05 31,017,481
Jul 18 2024 450.90 -7.60 -1.66% 461.50 463.15 447.60 25,821,331
Jul 17 2024 458.50 -0.05 -0.01% 456.00 462.90 451.45 14,517,473
Jul 16 2024 458.55 -12.75 -2.71% 467.65 469.20 452.95 20,771,821
Jul 15 2024 471.30 -7.05 -1.47% 477.70 477.70 466.10 22,877,568
Jul 12 2024 478.35 -0.45 -0.09% 481.15 481.95 473.50 19,190,835
Jul 11 2024 478.80 -0.20 -0.04% 480.60 482.10 474.80 16,332,370
Jul 10 2024 479.00 2.95 0.62% 475.15 479.70 471.60 13,579,030
Jul 09 2024 476.05 -3.30 -0.69% 481.40 483.50 474.25 104,068,200
Jul 08 2024 479.35 -3.70 -0.77% 479.05 483.20 476.95 26,028,501
Jul 05 2024 483.05 2.25 0.47% 484.00 489.30 480.20 38,925,801
Jul 04 2024 480.80 3.80 0.80% 479.15 483.20 476.40 17,150,014
Jul 03 2024 477.00 10.75 2.31% 474.45 480.80 472.20 57,678,462
Jul 02 2024 466.25 4.55 0.99% 458.30 467.30 456.00 28,097,903
Jul 01 2024 461.70 10.60 2.35% 454.60 465.70 454.55 30,479,020
Jun 28 2024 451.10 -1.65 -0.36% 454.15 458.55 451.10 24,910,494
Jun 27 2024 452.75 -1.45 -0.32% 450.95 455.30 450.00 17,224,212
Jun 26 2024 454.20 -0.30 -0.07% 460.00 465.00 453.90 25,744,107
Jun 25 2024 454.50 -5.00 -1.09% 459.90 462.50 453.35 21,869,454
Jun 24 2024 459.50 4.80 1.06% 453.70 462.00 451.85 45,682,226
Jun 21 2024 454.70 -9.25 -1.99% 462.90 463.65 454.70 73,945,766

Your Recent History

Delayed Upgrade Clock