GLEN

Glencore Historical Data - GLEN

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Glencore Plc GLEN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-2.45 -0.59% 410.05 10:35:13
Open Price Low Price High Price Close Price Previous Close
403.00 401.05 410.10 410.05 412.50
more quote information »
Industry Sector
MINING

GLEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week405.60423.20401.05412.7049,395,0244.451.1%
1 Month373.00423.20372.05400.6135,520,22837.059.93%
3 Months356.25423.20346.40373.7438,529,21953.8015.1%
6 Months303.25423.20302.05355.1041,313,364106.8035.22%
1 Year282.20423.20230.05327.2140,316,080127.8545.3%
3 Years297.95423.20109.76259.0639,128,726112.1037.62%
5 Years315.00423.20109.76291.7641,604,13895.0530.17%

GLEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 410.05 -2.45 -0.59% 403.00 410.10 401.05 54,197,165
Jan 20 2022 412.50 -6.60 -1.57% 420.85 423.20 408.90 43,321,887
Jan 19 2022 419.10 5.30 1.28% 412.25 421.20 411.20 50,585,665
Jan 18 2022 413.80 2.50 0.61% 410.00 421.25 405.90 66,285,039
Jan 17 2022 411.30 8.00 1.98% 406.85 411.80 404.45 53,334,716
Jan 14 2022 403.30 -2.80 -0.69% 405.60 408.70 403.00 33,447,811
Jan 13 2022 406.10 4.85 1.21% 400.00 408.55 399.30 46,800,388
Jan 12 2022 401.25 13.45 3.47% 391.00 401.90 391.00 67,420,581
Jan 11 2022 387.80 -1.15 -0.3% 392.40 394.45 382.85 25,812,979
Jan 10 2022 388.95 -6.40 -1.62% 395.05 396.75 386.40 25,554,423
Jan 07 2022 395.35 7.00 1.8% 390.00 397.90 389.00 29,330,475
Jan 06 2022 388.35 -4.65 -1.18% 385.10 390.95 384.60 25,719,670
Jan 05 2022 393.00 5.35 1.38% 386.75 393.00 386.00 29,687,825
Jan 04 2022 387.65 12.70 3.39% 381.05 389.95 381.05 47,281,513
Dec 31 2021 374.95 -2.70 -0.71% 375.40 377.85 373.95 9,279,575
Dec 30 2021 377.65 -2.50 -0.66% 378.85 382.55 377.00 15,171,942
Dec 29 2021 380.15 7.15 1.92% 375.00 382.25 373.35 28,093,021
Dec 24 2021 373.00 -3.00 -0.8% 373.00 378.80 372.05 6,716,373
Dec 23 2021 376.00 2.65 0.71% 372.45 376.55 372.15 21,344,816
Dec 22 2021 373.35 6.25 1.7% 369.55 373.40 365.65 20,580,951
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.

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

P: V: D:20220122 18:03:06