Glencore (GLEN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Glencore

Date Open High Low Close* Volume
01/11/2018 318.85p 329.85p 317.65p 328.30p 53118568
31/10/2018 310.35p 323.35p 310.20p 318.85p 62439664
30/10/2018 308.50p 313.05p 304.45p 304.45p 38098012
29/10/2018 303.30p 314.35p 302.95p 308.20p 34612936
26/10/2018 296.90p 302.50p 293.75p 302.50p 36400168
25/10/2018 294.50p 307.60p 293.50p 302.85p 41652208
24/10/2018 303.65p 305.25p 296.15p 297.90p 34087352
23/10/2018 306.70p 309.41p 295.15p 299.75p 49231352
22/10/2018 314.10p 318.60p 309.85p 310.65p 24982216
19/10/2018 312.75p 316.15p 308.35p 308.35p 34811040
18/10/2018 311.90p 315.40p 308.25p 309.95p 34539444
17/10/2018 317.90p 321.95p 312.25p 315.05p 36150312
16/10/2018 315.60p 316.80p 312.15p 314.80p 30167104
15/10/2018 313.25p 318.70p 310.00p 318.65p 29138178
12/10/2018 315.45p 321.15p 313.19p 313.60p 41130540
11/10/2018 305.35p 314.70p 301.55p 311.25p 56964288
10/10/2018 325.30p 326.33p 311.85p 311.85p 40397432
09/10/2018 325.05p 329.35p 322.70p 326.15p 36260448
08/10/2018 323.40p 327.45p 321.50p 321.70p 37122520
05/10/2018 329.95p 330.00p 322.35p 325.00p 42216128
04/10/2018 333.65p 339.65p 332.55p 333.00p 38376656
03/10/2018 337.05p 339.25p 331.98p 333.55p 31199230
02/10/2018 330.50p 337.60p 328.80p 336.25p 49891248
01/10/2018 331.20p 335.40p 328.15p 331.95p 31036096
28/09/2018 332.65p 335.20p 325.60p 331.70p 39975692
27/09/2018 335.95p 336.50p 329.25p 330.65p 39722736
26/09/2018 340.00p 341.80p 336.60p 338.00p 32896596
25/09/2018 335.10p 342.08p 334.01p 341.50p 54282040
24/09/2018 329.45p 334.90p 328.50p 330.00p 33496728
21/09/2018 331.35p 337.36p 340.00p 336.80p 89773392
20/09/2018 319.95p 324.00p 319.15p 321.70p 59892832
19/09/2018 313.40p 321.49p 312.20p 319.60p 51655304
18/09/2018 302.00p 310.40p 300.65p 308.70p 63847808
17/09/2018 298.00p 300.60p 294.75p 300.35p 32540292
14/09/2018 301.45p 304.55p 300.35p 301.55p 31871110
13/09/2018 296.90p 301.35p 295.80p 299.50p 40401656
12/09/2018 287.70p 297.45p 286.55p 295.10p 41318008
11/09/2018 290.10p 292.35p 284.37p 286.90p 44611908
10/09/2018 293.95p 294.60p 289.40p 290.75p 38432424
07/09/2018 305.00p 305.73p 294.85p 295.95p 50529716
06/09/2018 305.45p 312.77p 302.40p 304.10p 27872004
05/09/2018 308.50p 317.25p 307.90p 312.10p 37098036
04/09/2018 317.00p 317.80p 307.45p 311.00p 37184976
03/09/2018 314.60p 318.65p 313.40p 316.75p 19566956
31/08/2018 319.95p 320.65p 313.55p 313.55p 44211744
30/08/2018 322.10p 325.95p 318.20p 322.90p 25940212
29/08/2018 326.85p 328.90p 323.10p 324.85p 25245336
28/08/2018 325.00p 330.80p 323.39p 327.40p 46829988
24/08/2018 310.80p 321.92p 310.70p 320.75p 40168608
23/08/2018 307.00p 311.80p 305.90p 310.50p 46407832
22/08/2018 305.30p 311.30p 303.05p 308.00p 43643896
21/08/2018 308.15p 309.50p 304.40p 306.80p 35236960
20/08/2018 309.70p 314.50p 306.05p 306.05p 30287476
17/08/2018 305.90p 308.50p 299.50p 305.00p 41027168
16/08/2018 305.00p 308.10p 302.65p 304.85p 42730676
15/08/2018 314.25p 335.00p 297.55p 298.50p 72438528
14/08/2018 320.40p 321.55p 312.05p 316.40p 35012248
13/08/2018 319.25p 322.35p 315.37p 318.90p 28027184
10/08/2018 326.25p 327.33p 320.05p 321.15p 39040392
09/08/2018 330.00p 332.10p 326.35p 330.20p 33324760
08/08/2018 317.00p 327.45p 315.00p 326.55p 35613128
07/08/2018 325.00p 327.35p 317.10p 326.30p 40876484
06/08/2018 316.90p 317.80p 311.05p 314.00p 28414540
03/08/2018 313.05p 321.55p 311.60p 318.10p 31634442
02/08/2018 318.65p 321.00p 307.00p 312.95p 55044872
01/08/2018 327.85p 330.60p 321.20p 321.85p 51506748
31/07/2018 322.00p 337.80p 321.70p 334.50p 40883716
30/07/2018 322.40p 326.00p 320.85p 324.95p 23974172
27/07/2018 324.35p 330.90p 324.25p 326.00p 24371696
26/07/2018 325.40p 336.00p 322.00p 323.25p 27097216
25/07/2018 324.95p 325.75p 321.40p 324.00p 37779376
24/07/2018 313.00p 331.40p 312.40p 327.40p 65254064
23/07/2018 309.80p 312.50p 308.00p 310.00p 35006492
20/07/2018 316.45p 321.85p 309.25p 311.65p 41718084
19/07/2018 318.00p 319.85p 311.65p 316.75p 41939356
18/07/2018 312.70p 318.50p 309.10p 318.50p 46944272
17/07/2018 310.60p 316.30p 307.60p 313.10p 31908720
16/07/2018 313.65p 313.65p 306.55p 309.10p 31808592
13/07/2018 318.30p 318.30p 307.50p 313.00p 36014148
12/07/2018 312.90p 318.30p 311.35p 314.00p 40695948
11/07/2018 316.80p 319.40p 310.35p 311.15p 73306592
10/07/2018 337.15p 337.15p 326.95p 326.95p 36375400
09/07/2018 336.35p 338.70p 328.85p 335.25p 31949644
06/07/2018 328.20p 333.00p 323.60p 328.95p 38612712
05/07/2018 322.10p 334.60p 321.45p 326.10p 59496452
04/07/2018 319.25p 324.30p 311.05p 319.45p 38045536
03/07/2018 355.00p 357.10p 303.00p 321.00p 165252480
02/07/2018 355.35p 358.00p 348.95p 349.30p 38869068
29/06/2018 367.65p 372.35p 359.60p 362.00p 35813636
28/06/2018 367.00p 369.60p 355.35p 358.80p 53479296
27/06/2018 368.15p 376.45p 361.30p 369.15p 42648640
26/06/2018 367.75p 372.65p 362.25p 367.25p 37360580
25/06/2018 383.40p 385.85p 368.05p 369.00p 34874008
22/06/2018 373.80p 388.00p 373.80p 387.15p 42306052
21/06/2018 377.05p 379.10p 370.20p 371.60p 38060276
20/06/2018 375.00p 386.75p 371.70p 374.40p 48866712
19/06/2018 371.90p 375.00p 367.20p 371.70p 59374820
18/06/2018 381.50p 383.75p 374.80p 380.55p 34315768
15/06/2018 400.15p 405.35p 380.40p 381.30p 90751416
14/06/2018 393.10p 399.80p 388.40p 398.50p 46668652
13/06/2018 391.40p 398.75p 385.85p 398.00p 54148952
12/06/2018 388.85p 391.80p 379.90p 383.60p 29937300
11/06/2018 386.25p 392.10p 382.95p 389.00p 27916550
08/06/2018 388.70p 391.00p 383.05p 383.85p 38385096
07/06/2018 403.70p 409.80p 393.33p 394.05p 51929212
06/06/2018 391.15p 400.40p 391.15p 400.40p 52778352
05/06/2018 380.60p 391.00p 379.75p 389.70p 30083292
04/06/2018 382.65p 386.60p 381.30p 382.85p 20363120
01/06/2018 374.95p 384.80p 372.05p 381.30p 43383496
31/05/2018 375.05p 379.05p 368.85p 372.05p 94737056
30/05/2018 368.90p 372.20p 363.50p 372.20p 32913876
29/05/2018 373.40p 377.80p 368.15p 370.85p 44154544
25/05/2018 378.40p 379.15p 374.00p 377.50p 31103660
24/05/2018 383.25p 384.80p 372.60p 376.60p 35623756
23/05/2018 386.00p 386.25p 377.95p 383.00p 40613016
22/05/2018 385.75p 393.70p 385.45p 389.80p 39046348
21/05/2018 379.30p 388.55p 375.55p 387.70p 31446476
18/05/2018 397.00p 398.85p 363.20p 380.35p 74994488
17/05/2018 393.05p 399.05p 389.84p 397.85p 34788060
16/05/2018 380.10p 394.90p 379.30p 393.05p 47593464
15/05/2018 379.40p 384.40p 373.70p 379.30p 36761992
14/05/2018 386.85p 388.30p 383.85p 385.20p 25505420
11/05/2018 377.65p 386.72p 377.00p 386.10p 48496532
10/05/2018 368.00p 376.65p 366.80p 376.20p 27661156
09/05/2018 360.00p 367.75p 356.85p 366.85p 45706980
08/05/2018 366.70p 366.70p 356.63p 359.30p 40020832
04/05/2018 362.10p 367.05p 356.45p 360.00p 29439970
03/05/2018 360.00p 365.90p 358.35p 359.30p 28405488
02/05/2018 356.00p 360.00p 354.12p 357.90p 37025664
01/05/2018 348.00p 351.74p 345.10p 346.95p 25415064
30/04/2018 358.00p 360.45p 350.70p 350.70p 52198504
27/04/2018 370.00p 370.90p 364.60p 369.00p 23800020
26/04/2018 370.50p 378.70p 367.35p 370.05p 49932728
25/04/2018 380.00p 383.40p 372.40p 377.20p 47711332
24/04/2018 377.75p 387.44p 377.75p 385.90p 40200008
23/04/2018 379.85p 384.05p 371.70p 380.30p 40487384
20/04/2018 378.10p 382.00p 376.40p 380.65p 45914752
19/04/2018 378.50p 379.50p 372.90p 378.00p 61291852
18/04/2018 350.70p 374.80p 350.60p 374.10p 71129728
17/04/2018 345.70p 349.45p 343.15p 347.50p 36004116
16/04/2018 346.00p 349.17p 342.65p 342.65p 29212348
13/04/2018 345.70p 348.10p 342.40p 345.80p 29058248
12/04/2018 342.75p 342.90p 336.65p 342.45p 32189736
11/04/2018 345.50p 361.55p 339.80p 342.40p 36930868
10/04/2018 353.95p 354.60p 343.70p 346.50p 69322528
09/04/2018 346.70p 347.30p 329.95p 339.15p 85388024
06/04/2018 356.80p 357.70p 350.05p 351.15p 37116280
05/04/2018 353.70p 364.80p 353.40p 358.75p 54740528
04/04/2018 355.25p 359.50p 344.68p 345.00p 59791824
03/04/2018 354.05p 359.60p 352.25p 356.25p 31971316
29/03/2018 354.80p 359.92p 353.00p 353.80p 58434768
28/03/2018 359.40p 361.00p 350.05p 353.15p 41462256
27/03/2018 361.55p 367.55p 359.55p 363.50p 42452808
26/03/2018 356.25p 359.60p 349.70p 352.30p 36215984
23/03/2018 354.20p 359.95p 348.90p 358.50p 57150344
22/03/2018 370.00p 375.25p 351.50p 359.20p 46774776
21/03/2018 367.70p 375.95p 360.70p 371.15p 52268528
20/03/2018 370.00p 374.00p 365.85p 368.25p 52076568
19/03/2018 382.80p 383.00p 368.20p 369.25p 32487364
16/03/2018 378.60p 387.80p 377.55p 385.50p 57191388
15/03/2018 383.55p 388.00p 377.75p 379.15p 49472788
14/03/2018 381.20p 387.65p 379.50p 383.55p 48882784
13/03/2018 367.25p 388.00p 367.25p 376.70p 43720152
12/03/2018 371.00p 373.20p 366.00p 369.05p 30551234
09/03/2018 361.65p 370.55p 359.40p 369.80p 34144756
08/03/2018 366.50p 367.35p 360.95p 363.30p 34848536
07/03/2018 366.25p 370.05p 356.55p 367.35p 54400336
06/03/2018 368.00p 372.95p 366.20p 368.40p 47157052
05/03/2018 362.95p 368.90p 359.50p 364.80p 40030576
02/03/2018 372.80p 374.00p 364.20p 364.50p 53080632
01/03/2018 387.00p 388.00p 372.50p 375.85p 44975772
28/02/2018 392.00p 393.50p 386.10p 386.35p 38119432
27/02/2018 402.15p 403.30p 394.65p 396.50p 35261000
26/02/2018 401.15p 402.65p 398.65p 401.40p 31004632
23/02/2018 402.80p 405.00p 393.80p 396.25p 31695452
22/02/2018 401.00p 403.90p 395.20p 402.30p 45873936
21/02/2018 391.50p 407.00p 385.00p 404.55p 62596840
20/02/2018 390.00p 390.00p 381.75p 384.40p 25782856
19/02/2018 387.55p 390.65p 383.50p 383.80p 19170208
16/02/2018 390.85p 392.50p 384.70p 388.00p 32162284
15/02/2018 388.45p 394.95p 384.55p 388.00p 38138784
14/02/2018 379.00p 386.05p 369.85p 382.40p 44552848
13/02/2018 368.00p 378.35p 367.55p 375.80p 35794564
12/02/2018 368.70p 374.75p 365.90p 366.70p 35582760
09/02/2018 363.40p 368.80p 358.20p 361.00p 53649844
08/02/2018 373.50p 376.95p 363.60p 365.60p 52796772
07/02/2018 384.55p 385.00p 374.85p 378.10p 40779884
06/02/2018 368.00p 392.20p 366.20p 378.05p 59701704
05/02/2018 380.00p 391.80p 376.55p 386.85p 38783336
02/02/2018 399.35p 401.00p 382.45p 382.75p 44646812
01/02/2018 400.75p 407.15p 396.35p 399.80p 36710904
31/01/2018 409.85p 410.30p 402.75p 403.70p 33756048
30/01/2018 408.00p 410.85p 406.00p 407.90p 36452472
29/01/2018 403.30p 416.91p 402.60p 415.00p 46976824
26/01/2018 398.15p 402.90p 397.75p 401.90p 35668124
25/01/2018 398.25p 401.50p 393.93p 400.00p 30815904
24/01/2018 391.50p 398.80p 390.75p 397.00p 39144480
23/01/2018 402.40p 403.25p 388.45p 390.75p 38237120
22/01/2018 407.25p 408.80p 401.50p 402.40p 19188504
19/01/2018 408.00p 410.35p 406.70p 407.15p 38051336

*Close Price adjusted for both dividends and splits