Mail

GLCNF - Glencore Plc

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Jul 2020	2.3100	2.3100	2.2200	2.2350	2.2350	57,713
10 Jul 2020	2.1800	2.2500	2.1800	2.2400	2.2400	25,100
09 Jul 2020	2.1900	2.2500	2.1600	2.1600	2.1600	47,100
08 Jul 2020	2.2000	2.2000	2.1600	2.1800	2.1800	26,200
07 Jul 2020	2.1400	2.2200	2.1400	2.1900	2.1900	11,200
06 Jul 2020	2.1500	2.2000	2.1500	2.2000	2.2000	47,500
02 Jul 2020	2.1300	2.2000	2.1000	2.1000	2.1000	16,600
01 Jul 2020	2.1100	2.1200	2.0900	2.1100	2.1100	8,800
30 Jun 2020	2.0800	2.1500	2.0700	2.0900	2.0900	23,100
29 Jun 2020	2.1300	2.1300	2.0600	2.0900	2.0900	18,000
26 Jun 2020	2.1600	2.1600	2.0500	2.0500	2.0500	10,600
25 Jun 2020	2.1200	2.1200	2.0600	2.1200	2.1200	21,000
24 Jun 2020	2.1400	2.1600	2.0500	2.1000	2.1000	30,200
23 Jun 2020	2.1200	2.1800	2.1200	2.1400	2.1400	16,900
22 Jun 2020	2.1000	2.1000	2.0500	2.0600	2.0600	21,000
19 Jun 2020	2.2000	2.2000	2.0600	2.0900	2.0900	40,600
18 Jun 2020	2.1500	2.1500	2.1000	2.1300	2.1300	28,000
17 Jun 2020	2.2200	2.2200	2.1300	2.1700	2.1700	43,300
16 Jun 2020	2.2600	2.2600	2.1200	2.1600	2.1600	159,200
15 Jun 2020	2.1000	2.1800	2.0600	2.1800	2.1800	11,200
12 Jun 2020	2.2300	2.2300	2.1400	2.2000	2.2000	24,500
11 Jun 2020	2.1800	2.1800	2.0800	2.1100	2.1100	16,200
10 Jun 2020	2.2700	2.2900	2.2600	2.2900	2.2900	15,900
09 Jun 2020	2.2700	2.2700	2.2200	2.2300	2.2300	7,700
08 Jun 2020	2.3600	2.3600	2.2700	2.2700	2.2700	12,500
05 Jun 2020	2.2400	2.3400	2.2400	2.2600	2.2600	211,600
04 Jun 2020	2.1300	2.1500	2.1000	2.1400	2.1400	103,700
03 Jun 2020	2.1000	2.1700	2.1000	2.1300	2.1300	95,600
02 Jun 2020	2.0200	2.0500	2.0200	2.0400	2.0400	132,400
01 Jun 2020	1.9300	2.0000	1.9300	1.9300	1.9300	98,900
29 May 2020	1.8800	1.8800	1.8500	1.8500	1.8500	20,100
28 May 2020	1.9400	1.9500	1.9300	1.9400	1.9400	124,800
27 May 2020	1.9200	1.9500	1.8900	1.9300	1.9300	31,500
26 May 2020	1.8700	1.9000	1.8700	1.8800	1.8800	82,700
22 May 2020	1.8300	1.8300	1.8000	1.8000	1.8000	147,500
21 May 2020	1.8700	1.8800	1.8400	1.8400	1.8400	69,200
20 May 2020	1.8800	1.9000	1.8500	1.8800	1.8800	31,100
19 May 2020	1.8600	1.8800	1.8600	1.8800	1.8800	9,100
18 May 2020	1.8000	1.8900	1.8000	1.8300	1.8300	27,700
15 May 2020	1.7100	1.7700	1.6900	1.7000	1.7000	6,200
14 May 2020	1.6400	1.6900	1.5800	1.6900	1.6900	25,600
13 May 2020	1.7000	1.7200	1.6600	1.6800	1.6800	23,900
12 May 2020	1.8800	1.8800	1.8000	1.8100	1.8100	17,900
11 May 2020	1.7900	1.8500	1.7800	1.8400	1.8400	10,000
08 May 2020	1.8100	1.8600	1.8000	1.8100	1.8100	3,500
07 May 2020	1.8400	1.8600	1.8000	1.8300	1.8300	61,900
06 May 2020	1.8200	1.8400	1.8000	1.8100	1.8100	92,500
05 May 2020	1.8100	1.8200	1.7600	1.7900	1.7900	13,900
04 May 2020	1.7100	1.7500	1.6800	1.7500	1.7500	122,100
01 May 2020	1.7500	1.8000	1.7200	1.7500	1.7500	25,800
30 Apr 2020	1.8500	1.8800	1.8200	1.8400	1.8400	29,200
29 Apr 2020	1.8600	1.9500	1.8600	1.9200	1.9200	38,600
28 Apr 2020	1.8100	1.8500	1.7900	1.8300	1.8300	22,600
27 Apr 2020	1.7100	1.7600	1.7100	1.7500	1.7500	51,100
24 Apr 2020	1.7900	1.7900	1.7000	1.7700	1.7700	148,400
23 Apr 2020	1.7500	1.8000	1.7400	1.7900	1.7900	38,400
23 Apr 2020	0.1 Dividend
22 Apr 2020	1.7300	1.7300	1.7000	1.7200	1.6200	36,600
21 Apr 2020	1.6500	1.6700	1.6400	1.6600	1.5635	282,500
20 Apr 2020	1.7600	1.8000	1.7000	1.7400	1.6388	66,300
17 Apr 2020	1.8100	1.8100	1.7400	1.7600	1.6577	322,300
16 Apr 2020	1.6500	1.6500	1.6300	1.6500	1.5541	19,400
15 Apr 2020	1.6600	1.7400	1.6600	1.7300	1.6294	137,100
14 Apr 2020	1.8200	1.8300	1.8000	1.8300	1.7236	55,000
13 Apr 2020	1.8100	1.8900	1.8000	1.8200	1.7142	17,500
09 Apr 2020	1.8000	1.8400	1.7700	1.8200	1.7142	264,900
08 Apr 2020	1.7100	1.7400	1.6700	1.7100	1.6106	73,900
07 Apr 2020	1.7400	1.7800	1.7000	1.7300	1.6294	76,300
06 Apr 2020	1.5200	1.6300	1.5200	1.5800	1.4881	51,400
03 Apr 2020	1.4600	1.5400	1.4400	1.4900	1.4034	135,800
02 Apr 2020	1.5000	1.6000	1.4900	1.6000	1.5070	66,800
01 Apr 2020	1.4900	1.5200	1.4600	1.4600	1.3751	110,000
31 Mar 2020	1.4700	1.5700	1.4700	1.5000	1.4128	11,400
30 Mar 2020	1.5000	1.5100	1.4300	1.4700	1.3845	23,100
27 Mar 2020	1.5900	1.6000	1.5000	1.5000	1.4128	79,000
26 Mar 2020	1.5200	1.6400	1.5200	1.6000	1.5070	28,300
25 Mar 2020	1.4800	1.6000	1.4800	1.5600	1.4693	156,800
24 Mar 2020	1.4400	1.5300	1.4100	1.5000	1.4128	6,263,400
23 Mar 2020	1.3000	1.3600	1.2900	1.3600	1.2809	81,700
20 Mar 2020	1.4700	1.4700	1.3500	1.3500	1.2715	24,400
19 Mar 2020	1.4200	1.4900	1.3600	1.4100	1.3280	47,300
18 Mar 2020	1.6100	1.6100	1.4500	1.4900	1.4034	83,100
17 Mar 2020	1.5400	1.7300	1.5400	1.6900	1.5917	20,600
16 Mar 2020	1.5900	1.7000	1.4500	1.5500	1.4599	65,200
13 Mar 2020	1.7700	1.8100	1.6200	1.6700	1.5729	210,000
12 Mar 2020	1.7100	1.7700	1.5400	1.7700	1.6671	193,400
11 Mar 2020	2.0400	2.0400	1.9300	1.9300	1.8178	27,600
10 Mar 2020	2.1200	2.1500	2.0100	2.0600	1.9402	71,700
09 Mar 2020	2.0400	2.1200	1.9400	2.0700	1.9497	226,900
06 Mar 2020	2.2500	2.3500	2.2500	2.3000	2.1663	30,100
05 Mar 2020	2.4200	2.4400	2.3900	2.4000	2.2605	61,600
04 Mar 2020	2.4800	2.5100	2.4500	2.5000	2.3547	21,700
03 Mar 2020	2.5400	2.5400	2.4000	2.4000	2.2605	35,000
02 Mar 2020	2.4600	2.5200	2.4300	2.4700	2.3264	364,200
28 Feb 2020	2.4500	2.5000	2.4000	2.5000	2.3547	75,300
27 Feb 2020	2.6000	2.6200	2.5000	2.5000	2.3547	830,200
26 Feb 2020	2.6500	2.6900	2.6100	2.6100	2.4583	71,600
25 Feb 2020	2.7200	2.7700	2.6500	2.6800	2.5242	141,200
24 Feb 2020	2.7500	2.7700	2.7100	2.7200	2.5619	53,900
21 Feb 2020	2.9400	2.9400	2.8900	2.8900	2.7220	89,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more