GLEN

Glencore Historical Data - GLEN

Stock Name Stock Symbol Market Stock Type
Glencore Plc GLEN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
18.40 3.96% 482.90 10:35:22
Open Price Low Price High Price Close Price Previous Close
468.65 467.95 485.65 482.90 464.50
more quote information »
Industry Sector
MINING

GLEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week464.00485.65457.25468.7450,356,02118.904.07%
1 Month413.15485.65411.90451.5744,369,03869.7516.88%
3 Months505.30548.30395.40461.4649,716,483-22.40-4.43%
6 Months429.30548.30395.40472.5557,319,06753.6012.49%
1 Year332.05548.30302.55424.4650,524,888150.8545.43%
3 Years224.75548.30109.76305.1442,238,154258.15114.86%
5 Years333.00548.30109.76314.9942,724,090149.9045.02%

GLEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 464.50 -7.90 -1.67% 471.00 473.10 459.80 30,108,136
Aug 12 2022 472.40 -2.20 -0.46% 475.30 479.30 467.40 19,541,005
Aug 11 2022 474.60 4.65 0.99% 472.60 479.90 469.70 51,469,317
Aug 10 2022 469.95 5.65 1.22% 462.75 470.60 460.65 74,763,042
Aug 09 2022 464.30 -1.05 -0.23% 464.00 465.80 457.25 75,898,606
Aug 08 2022 465.35 -1.45 -0.31% 471.70 475.50 463.85 52,649,061
Aug 05 2022 466.80 7.05 1.53% 462.15 473.80 457.75 36,401,029
Aug 04 2022 459.75 13.70 3.07% 448.00 464.25 437.10 52,609,668
Aug 03 2022 446.05 -2.35 -0.52% 448.30 452.20 443.75 20,301,437
Aug 02 2022 448.40 -12.30 -2.67% 460.70 463.55 440.95 24,291,626
Aug 01 2022 460.70 -1.15 -0.25% 463.00 472.75 455.35 28,248,397
Jul 29 2022 461.85 12.50 2.78% 441.75 463.60 439.00 38,694,883
Jul 28 2022 449.35 2.35 0.53% 450.55 461.45 446.10 46,965,774
Jul 27 2022 447.00 8.20 1.87% 441.60 447.30 436.70 31,485,554
Jul 26 2022 438.80 6.00 1.39% 437.85 445.55 437.20 121,513,647
Jul 25 2022 432.80 10.60 2.51% 417.00 435.40 414.20 60,188,699
Jul 22 2022 422.20 2.40 0.57% 421.55 428.15 418.20 24,119,023
Jul 21 2022 419.80 -6.25 -1.47% 425.00 427.00 411.90 35,167,015
Jul 20 2022 426.05 6.60 1.57% 423.00 432.90 419.50 42,487,212
Jul 19 2022 419.45 -0.35 -0.08% 413.15 422.00 412.20 20,477,624
Jul 18 2022 419.80 12.95 3.18% 415.00 423.95 413.95 55,516,363
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220816 16:41:00