UK markets open in 10 minutes
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,213.68 -386.78 (-2.33%) CRUDE OIL
85.78 +0.37 (+0.43%) GOLD FUTURES
2,391.90 +8.90 (+0.37%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,834.68 -2,476.03 (-4.64%)
Glencore Plc (GLCNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 6.01 | 6.05 | 5.91 | 5.96 | 5.96 | 66,200 |
| 12 Apr 2024 | 6.01 | 6.08 | 5.96 | 6.00 | 6.00 | 115,200 |
| 11 Apr 2024 | 5.86 | 5.89 | 5.75 | 5.89 | 5.89 | 29,600 |
| 10 Apr 2024 | 5.90 | 5.91 | 5.82 | 5.89 | 5.89 | 7,600 |
| 09 Apr 2024 | 6.00 | 6.06 | 5.99 | 6.02 | 6.02 | 72,000 |
| 08 Apr 2024 | 5.89 | 5.93 | 5.86 | 5.92 | 5.92 | 274,100 |
| 05 Apr 2024 | 5.80 | 5.82 | 5.76 | 5.79 | 5.79 | 65,000 |
| 04 Apr 2024 | 5.88 | 5.94 | 5.84 | 5.85 | 5.85 | 129,400 |
| 03 Apr 2024 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 73,900 |
| 02 Apr 2024 | 5.61 | 5.70 | 5.60 | 5.60 | 5.60 | 452,700 |
| 01 Apr 2024 | 5.50 | 5.57 | 5.49 | 5.54 | 5.54 | 26,900 |
| 28 Mar 2024 | 5.49 | 5.52 | 5.48 | 5.50 | 5.50 | 321,000 |
| 27 Mar 2024 | 5.34 | 5.45 | 5.31 | 5.45 | 5.45 | 486,000 |
| 26 Mar 2024 | 5.39 | 5.39 | 5.36 | 5.37 | 5.37 | 6,800 |
| 25 Mar 2024 | 5.38 | 5.39 | 5.32 | 5.32 | 5.32 | 59,400 |
| 22 Mar 2024 | 5.44 | 5.47 | 5.37 | 5.40 | 5.40 | 904,000 |
| 21 Mar 2024 | 5.46 | 5.48 | 5.40 | 5.44 | 5.44 | 891,800 |
| 20 Mar 2024 | 5.32 | 5.57 | 5.28 | 5.38 | 5.38 | 11,000 |
| 19 Mar 2024 | 5.31 | 5.33 | 5.26 | 5.33 | 5.33 | 117,400 |
| 18 Mar 2024 | 5.42 | 5.44 | 5.34 | 5.41 | 5.41 | 16,200 |
| 15 Mar 2024 | 5.40 | 5.44 | 5.37 | 5.41 | 5.41 | 26,100 |
| 14 Mar 2024 | 5.40 | 5.40 | 5.32 | 5.33 | 5.33 | 100,200 |
| 13 Mar 2024 | 5.26 | 5.39 | 5.26 | 5.38 | 5.38 | 121,700 |
| 12 Mar 2024 | 5.16 | 5.16 | 5.11 | 5.13 | 5.13 | 39,400 |
| 11 Mar 2024 | 5.01 | 5.06 | 5.01 | 5.05 | 5.05 | 95,500 |
| 08 Mar 2024 | 5.18 | 5.23 | 5.11 | 5.14 | 5.14 | 44,200 |
| 07 Mar 2024 | 5.07 | 5.12 | 5.06 | 5.10 | 5.10 | 156,500 |
| 06 Mar 2024 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | 39,300 |
| 05 Mar 2024 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | 11,800 |
| 04 Mar 2024 | 4.84 | 4.85 | 4.81 | 4.85 | 4.85 | 28,400 |
| 01 Mar 2024 | 4.80 | 4.83 | 4.79 | 4.82 | 4.82 | 16,400 |
| 29 Feb 2024 | 4.74 | 4.79 | 4.72 | 4.79 | 4.79 | 309,200 |
| 28 Feb 2024 | 4.72 | 4.92 | 4.70 | 4.72 | 4.72 | 71,200 |
| 27 Feb 2024 | 4.71 | 4.75 | 4.69 | 4.74 | 4.74 | 41,300 |
| 26 Feb 2024 | 4.71 | 4.73 | 4.66 | 4.67 | 4.67 | 274,500 |
| 23 Feb 2024 | 4.74 | 4.80 | 4.74 | 4.77 | 4.77 | 29,300 |
| 22 Feb 2024 | 4.82 | 4.86 | 4.77 | 4.79 | 4.79 | 172,800 |
| 21 Feb 2024 | 4.85 | 5.10 | 4.85 | 4.89 | 4.89 | 30,400 |
| 20 Feb 2024 | 5.01 | 5.01 | 4.91 | 4.91 | 4.91 | 10,100 |
| 16 Feb 2024 | 5.02 | 5.08 | 5.00 | 5.03 | 5.03 | 46,700 |
| 15 Feb 2024 | 4.86 | 4.97 | 4.86 | 4.96 | 4.96 | 19,500 |
| 14 Feb 2024 | 4.86 | 4.97 | 4.86 | 4.90 | 4.90 | 15,500 |
| 13 Feb 2024 | 4.96 | 5.01 | 4.89 | 4.89 | 4.89 | 5,400 |
| 12 Feb 2024 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 46,800 |
| 09 Feb 2024 | 4.92 | 4.92 | 4.85 | 4.88 | 4.88 | 145,400 |
| 08 Feb 2024 | 5.02 | 5.05 | 5.01 | 5.04 | 5.04 | 27,900 |
| 07 Feb 2024 | 5.13 | 5.13 | 5.06 | 5.07 | 5.07 | 35,400 |
| 06 Feb 2024 | 5.14 | 5.20 | 5.14 | 5.18 | 5.18 | 41,400 |
| 05 Feb 2024 | 5.18 | 5.21 | 5.11 | 5.15 | 5.15 | 144,900 |
| 02 Feb 2024 | 5.31 | 5.40 | 5.27 | 5.29 | 5.29 | 17,300 |
| 01 Feb 2024 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | 67,600 |
| 31 Jan 2024 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | 8,700 |
| 30 Jan 2024 | 5.40 | 5.40 | 5.35 | 5.37 | 5.37 | 2,200 |
| 29 Jan 2024 | 5.42 | 5.43 | 5.37 | 5.43 | 5.43 | 68,500 |
| 26 Jan 2024 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | 11,200 |
| 25 Jan 2024 | 5.31 | 5.36 | 5.25 | 5.25 | 5.25 | 27,100 |
| 24 Jan 2024 | 5.33 | 5.35 | 5.29 | 5.32 | 5.32 | 18,000 |
| 23 Jan 2024 | 5.12 | 5.23 | 5.12 | 5.18 | 5.18 | 7,500 |
| 22 Jan 2024 | 5.15 | 5.15 | 5.02 | 5.05 | 5.05 | 77,800 |
| 19 Jan 2024 | 5.21 | 5.28 | 5.21 | 5.27 | 5.27 | 19,400 |
| 18 Jan 2024 | 5.30 | 5.34 | 5.26 | 5.33 | 5.33 | 64,600 |
| 17 Jan 2024 | 5.35 | 5.35 | 5.25 | 5.26 | 5.26 | 33,500 |
| 16 Jan 2024 | 5.63 | 5.63 | 5.50 | 5.54 | 5.54 | 54,000 |
| 12 Jan 2024 | 5.77 | 5.78 | 5.71 | 5.71 | 5.71 | 9,000 |
| 11 Jan 2024 | 5.69 | 5.76 | 5.63 | 5.75 | 5.75 | 11,700 |
| 10 Jan 2024 | 5.73 | 5.73 | 5.63 | 5.71 | 5.71 | 28,000 |
| 09 Jan 2024 | 5.76 | 5.76 | 5.71 | 5.71 | 5.71 | 8,900 |
| 08 Jan 2024 | 5.81 | 5.90 | 5.78 | 5.86 | 5.86 | 56,100 |
| 05 Jan 2024 | 5.91 | 5.97 | 5.83 | 5.83 | 5.83 | 102,400 |
| 04 Jan 2024 | 5.77 | 5.93 | 5.77 | 5.93 | 5.93 | 21,300 |
| 03 Jan 2024 | 5.80 | 5.80 | 5.73 | 5.80 | 5.80 | 72,500 |
| 02 Jan 2024 | 5.90 | 5.97 | 5.89 | 5.89 | 5.89 | 25,500 |
| 29 Dec 2023 | 6.00 | 6.03 | 6.00 | 6.00 | 6.00 | 8,400 |
| 28 Dec 2023 | 6.09 | 6.09 | 5.97 | 5.97 | 5.97 | 20,000 |
| 27 Dec 2023 | 6.04 | 6.08 | 6.04 | 6.06 | 6.06 | 62,100 |
| 26 Dec 2023 | 5.95 | 5.99 | 5.91 | 5.97 | 5.97 | 13,400 |
| 22 Dec 2023 | 5.96 | 6.05 | 5.90 | 5.95 | 5.95 | 43,000 |
| 21 Dec 2023 | 5.90 | 5.96 | 5.90 | 5.94 | 5.94 | 10,600 |
| 20 Dec 2023 | 6.00 | 6.00 | 5.88 | 5.89 | 5.89 | 290,400 |
| 19 Dec 2023 | 5.90 | 6.00 | 5.90 | 5.99 | 5.99 | 15,700 |
| 18 Dec 2023 | 5.87 | 5.88 | 5.82 | 5.83 | 5.83 | 107,600 |
| 15 Dec 2023 | 5.86 | 5.88 | 5.84 | 5.84 | 5.84 | 90,300 |
| 14 Dec 2023 | 5.72 | 5.80 | 5.72 | 5.78 | 5.78 | 105,500 |
| 13 Dec 2023 | 5.52 | 5.53 | 5.43 | 5.53 | 5.53 | 19,600 |
| 12 Dec 2023 | 5.52 | 5.55 | 5.45 | 5.50 | 5.50 | 12,800 |
| 11 Dec 2023 | 5.53 | 5.59 | 5.52 | 5.59 | 5.59 | 93,500 |
| 08 Dec 2023 | 5.66 | 5.76 | 5.66 | 5.70 | 5.70 | 25,300 |
| 07 Dec 2023 | 5.68 | 5.78 | 5.61 | 5.78 | 5.78 | 32,900 |
| 06 Dec 2023 | 5.70 | 5.70 | 5.59 | 5.61 | 5.61 | 10,100 |
| 05 Dec 2023 | 5.60 | 5.60 | 5.49 | 5.55 | 5.55 | 10,600 |
| 04 Dec 2023 | 5.66 | 5.66 | 5.55 | 5.64 | 5.64 | 13,600 |
| 01 Dec 2023 | 5.62 | 5.82 | 5.62 | 5.78 | 5.78 | 156,100 |
| 30 Nov 2023 | 5.66 | 5.67 | 5.54 | 5.57 | 5.57 | 19,500 |
| 29 Nov 2023 | 5.63 | 5.70 | 5.56 | 5.70 | 5.70 | 5,000 |
| 28 Nov 2023 | 5.52 | 5.69 | 5.52 | 5.67 | 5.67 | 22,900 |
| 27 Nov 2023 | 5.65 | 5.65 | 5.59 | 5.59 | 5.59 | 25,600 |
| 24 Nov 2023 | 5.54 | 5.69 | 5.54 | 5.69 | 5.69 | 17,800 |
| 22 Nov 2023 | 5.64 | 5.64 | 5.57 | 5.64 | 5.64 | 15,100 |
| 21 Nov 2023 | 5.75 | 5.76 | 5.72 | 5.74 | 5.74 | 196,900 |
| 20 Nov 2023 | 5.78 | 5.87 | 5.75 | 5.84 | 5.84 | 35,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.