Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
18/01/2018 408.45p 410.90p 405.90p 407.25p 35722792
17/01/2018 401.50p 408.20p 401.50p 407.00p 39409336
16/01/2018 403.45p 407.95p 399.65p 405.70p 39148524
15/01/2018 412.90p 413.00p 409.10p 409.55p 25605196
12/01/2018 409.00p 409.97p 405.05p 407.55p 35176812
11/01/2018 405.00p 411.00p 404.00p 406.75p 39259744
10/01/2018 396.30p 405.35p 396.05p 405.35p 50939296
09/01/2018 395.80p 400.04p 395.55p 398.20p 34076092
08/01/2018 390.00p 395.75p 389.63p 395.05p 34184496
05/01/2018 392.00p 393.90p 387.35p 388.60p 27033240
04/01/2018 393.25p 394.60p 385.20p 391.00p 32105046
03/01/2018 390.95p 394.45p 389.65p 389.95p 25635352
02/01/2018 389.80p 394.20p 386.15p 394.20p 29470192
29/12/2017 384.95p 390.25p 384.75p 390.00p 19284156
28/12/2017 384.55p 387.63p 384.30p 385.45p 19140172
27/12/2017 376.00p 384.95p 376.00p 383.15p 31790712
22/12/2017 374.30p 376.65p 374.00p 375.40p 9323653
21/12/2017 370.50p 377.40p 370.50p 376.10p 31421738
20/12/2017 368.65p 374.15p 367.65p 370.50p 31164748
19/12/2017 369.35p 371.60p 365.65p 367.65p 44012176
18/12/2017 364.85p 370.00p 361.25p 369.60p 33153462
15/12/2017 361.00p 364.65p 357.65p 362.75p 59197496
14/12/2017 352.35p 358.50p 352.20p 357.35p 37799500
13/12/2017 349.00p 355.05p 347.50p 354.00p 48074096
12/12/2017 352.00p 353.40p 345.00p 347.45p 58268080
11/12/2017 343.00p 352.70p 343.00p 351.30p 41986184
08/12/2017 342.00p 345.64p 338.55p 345.50p 45760588
07/12/2017 334.35p 340.00p 331.20p 338.00p 35579852
06/12/2017 329.15p 339.25p 326.05p 337.00p 42210876
05/12/2017 334.25p 338.60p 332.55p 334.00p 44199360
04/12/2017 342.00p 344.95p 339.95p 341.75p 33664432
01/12/2017 339.60p 343.50p 334.80p 338.75p 40296756
30/11/2017 340.30p 346.85p 338.45p 339.60p 63721156
29/11/2017 350.85p 351.80p 340.30p 342.50p 43947944
28/11/2017 350.95p 353.05p 346.90p 352.00p 45811652
27/11/2017 359.35p 362.30p 355.90p 358.00p 24622880
24/11/2017 364.55p 365.80p 361.35p 362.35p 18779924
23/11/2017 359.90p 366.90p 358.49p 364.05p 16068542
22/11/2017 362.65p 366.35p 361.40p 363.50p 31606034
21/11/2017 359.95p 364.95p 356.85p 362.10p 28579422
20/11/2017 350.95p 359.90p 350.00p 359.85p 26156796
17/11/2017 354.00p 355.27p 348.05p 353.45p 34519072
16/11/2017 350.80p 356.10p 347.10p 353.30p 37580460
15/11/2017 349.95p 350.65p 340.14p 349.90p 64045196
14/11/2017 363.45p 364.05p 352.35p 354.75p 32179960
13/11/2017 366.50p 367.30p 358.00p 363.95p 23014040
10/11/2017 364.95p 366.95p 361.55p 362.60p 24194698
09/11/2017 369.60p 370.13p 358.20p 363.00p 37835684
08/11/2017 367.50p 371.70p 366.30p 371.20p 23515912
07/11/2017 376.45p 379.55p 368.10p 368.45p 25961572
06/11/2017 379.30p 382.85p 375.34p 375.95p 25343668
03/11/2017 381.05p 383.45p 376.40p 378.85p 26444464
02/11/2017 373.45p 382.95p 361.75p 381.05p 36717744
01/11/2017 370.00p 377.35p 362.05p 375.55p 84906912
31/10/2017 365.10p 369.95p 359.95p 363.00p 28094742
30/10/2017 358.00p 370.15p 355.30p 370.00p 33792504
27/10/2017 370.30p 372.75p 366.40p 367.20p 37330656
26/10/2017 373.10p 381.90p 373.10p 378.75p 33983684
25/10/2017 380.60p 384.15p 374.15p 376.30p 54549032
24/10/2017 381.20p 388.25p 378.10p 385.20p 47963888
23/10/2017 378.20p 380.90p 376.70p 379.75p 18270120
20/10/2017 382.00p 385.45p 371.12p 378.20p 35658312
19/10/2017 374.60p 378.05p 368.30p 377.60p 32525104
18/10/2017 376.00p 384.57p 373.70p 374.65p 27937656
17/10/2017 379.00p 385.00p 375.85p 375.85p 31146220
16/10/2017 381.00p 386.70p 381.00p 382.40p 52737768
13/10/2017 368.50p 379.00p 366.50p 376.60p 40897632
12/10/2017 365.00p 368.50p 364.50p 367.95p 16283978
11/10/2017 364.25p 367.15p 362.95p 365.00p 21701460
10/10/2017 361.95p 366.20p 360.30p 366.20p 19894760
09/10/2017 365.15p 365.60p 362.00p 362.15p 18119728
06/10/2017 369.95p 371.10p 366.75p 366.90p 18027360
05/10/2017 360.00p 370.30p 359.95p 370.30p 31152784
04/10/2017 354.00p 359.95p 351.95p 359.40p 27452624
03/10/2017 352.00p 354.80p 351.50p 353.60p 21389120
02/10/2017 344.50p 350.80p 343.75p 350.80p 30050156
29/09/2017 341.40p 344.70p 341.40p 342.00p 27484188
28/09/2017 339.55p 340.70p 327.00p 338.90p 31036228
27/09/2017 346.00p 348.00p 341.60p 341.60p 21046904
26/09/2017 345.05p 348.85p 340.80p 341.90p 23039566
25/09/2017 348.30p 349.70p 343.85p 344.10p 23047774
22/09/2017 342.50p 347.15p 340.05p 347.15p 25641864
21/09/2017 342.00p 348.50p 340.00p 346.55p 32289040
20/09/2017 346.65p 349.00p 341.10p 348.75p 22221862
19/09/2017 345.70p 347.05p 344.35p 346.10p 23257232
18/09/2017 347.65p 348.85p 342.05p 346.60p 19991664
15/09/2017 349.00p 350.00p 343.35p 344.50p 63064152
14/09/2017 359.90p 360.05p 350.65p 351.60p 48248168
13/09/2017 369.45p 369.45p 362.45p 363.60p 37277624
12/09/2017 370.00p 374.70p 368.85p 372.50p 46557244
11/09/2017 364.55p 369.30p 362.70p 369.30p 32375700
08/09/2017 364.00p 368.25p 361.00p 363.05p 43702032
07/09/2017 362.25p 368.50p 360.05p 368.50p 25669060
06/09/2017 360.10p 367.00p 357.25p 365.80p 30033622
05/09/2017 368.40p 369.45p 361.05p 363.00p 30671308
04/09/2017 363.85p 369.65p 363.10p 367.10p 19542400
01/09/2017 363.15p 368.05p 360.25p 367.00p 30798340
31/08/2017 359.20p 366.70p 358.50p 359.50p 37890936
30/08/2017 357.00p 358.10p 353.85p 356.70p 35808300
29/08/2017 350.35p 352.95p 346.00p 352.95p 29553306
25/08/2017 353.90p 356.85p 352.80p 352.80p 24381866
24/08/2017 354.05p 355.00p 352.75p 353.90p 28502176
23/08/2017 347.10p 354.00p 346.55p 353.10p 40663484
22/08/2017 345.00p 349.90p 344.20p 348.60p 44246600
21/08/2017 345.65p 347.80p 341.30p 341.30p 22689424
18/08/2017 342.65p 346.55p 336.70p 343.45p 34399988
17/08/2017 345.00p 348.85p 343.50p 345.00p 34097880
16/08/2017 333.00p 345.60p 332.70p 345.25p 35312720
15/08/2017 333.45p 334.15p 329.50p 331.25p 22809848
14/08/2017 324.70p 333.80p 323.05p 331.90p 32276924
11/08/2017 323.35p 323.35p 312.00p 322.00p 38768624
10/08/2017 338.00p 338.00p 327.85p 331.45p 36465212
09/08/2017 345.00p 348.05p 338.75p 339.80p 35027216
08/08/2017 342.90p 348.25p 341.75p 347.20p 29129272
07/08/2017 340.00p 346.85p 338.65p 346.55p 33434304
04/08/2017 333.70p 340.00p 333.70p 337.80p 27124544
03/08/2017 330.40p 336.00p 327.90p 335.15p 27685968
02/08/2017 335.25p 337.90p 330.60p 332.40p 27504674
01/08/2017 335.70p 338.20p 332.60p 336.40p 25372608
31/07/2017 335.00p 340.00p 332.30p 334.15p 38337752
28/07/2017 326.60p 333.40p 324.70p 331.25p 31115932
27/07/2017 327.90p 334.75p 322.80p 330.70p 38361956
26/07/2017 331.90p 337.20p 327.50p 329.65p 39310416
25/07/2017 316.30p 331.25p 316.30p 330.65p 48294352
24/07/2017 313.00p 316.50p 309.75p 312.65p 29167102
21/07/2017 318.70p 320.85p 312.90p 313.55p 26405630
20/07/2017 322.00p 324.55p 314.95p 318.70p 31887722
19/07/2017 322.00p 323.75p 318.50p 322.00p 23667760
18/07/2017 319.60p 321.75p 316.15p 321.25p 22306908
17/07/2017 317.55p 323.80p 317.55p 320.80p 27214972
14/07/2017 314.85p 318.70p 313.50p 316.10p 17263988
13/07/2017 314.85p 319.60p 313.40p 314.55p 32832944
12/07/2017 310.35p 317.10p 308.70p 315.00p 46640572
11/07/2017 302.80p 308.90p 302.45p 307.50p 31392446
10/07/2017 298.55p 301.80p 293.10p 301.05p 21519256
07/07/2017 299.60p 300.15p 295.05p 297.25p 19967552
06/07/2017 307.90p 309.05p 299.00p 299.65p 35589220
05/07/2017 305.00p 313.55p 303.95p 307.40p 47648524
04/07/2017 297.65p 304.80p 296.00p 303.60p 26771908
03/07/2017 288.00p 302.05p 287.85p 301.60p 38637424
30/06/2017 289.00p 292.10p 284.85p 287.20p 29500878
29/06/2017 292.75p 294.60p 288.60p 290.40p 40777444
28/06/2017 287.75p 288.40p 282.80p 284.05p 35753284
27/06/2017 280.00p 288.50p 280.00p 287.65p 33174952
26/06/2017 280.05p 283.70p 276.50p 277.20p 15428242
23/06/2017 281.00p 282.65p 277.85p 279.50p 22844560
22/06/2017 280.10p 282.60p 275.40p 281.85p 22790696
21/06/2017 276.55p 284.70p 274.35p 281.45p 29208020
20/06/2017 287.70p 289.85p 276.60p 276.60p 36931852
19/06/2017 283.20p 289.40p 281.20p 287.95p 20721484
16/06/2017 283.50p 287.40p 279.50p 279.75p 64820680
15/06/2017 285.90p 285.90p 278.45p 283.05p 50853104
14/06/2017 294.95p 297.15p 286.65p 286.65p 46563184
13/06/2017 294.20p 296.45p 291.35p 294.30p 57507868
12/06/2017 292.50p 297.45p 291.85p 294.15p 32535646
09/06/2017 292.00p 295.50p 289.93p 295.00p 37222380
08/06/2017 283.95p 289.35p 282.30p 288.90p 49472440
07/06/2017 281.75p 288.30p 279.90p 283.00p 47319064
06/06/2017 281.50p 283.65p 276.45p 282.70p 53437396
05/06/2017 286.00p 287.60p 281.85p 283.40p 30859652
02/06/2017 287.60p 289.00p 282.70p 286.75p 47535352
01/06/2017 285.00p 287.65p 281.95p 286.05p 42149584
31/05/2017 289.20p 289.20p 284.99p 285.10p 72137184
30/05/2017 290.90p 296.80p 290.30p 292.00p 55333320
26/05/2017 290.45p 294.00p 289.35p 292.50p 26784772
25/05/2017 294.20p 294.85p 289.10p 291.40p 28989344
24/05/2017 286.50p 294.10p 285.70p 291.75p 43474384
23/05/2017 295.25p 297.11p 291.95p 291.95p 36413020
22/05/2017 298.50p 299.50p 295.35p 296.50p 26710970
19/05/2017 293.95p 296.70p 292.00p 295.15p 55244512
18/05/2017 288.10p 291.45p 282.50p 291.00p 58624524
17/05/2017 299.60p 299.60p 288.50p 290.00p 47721048
16/05/2017 293.25p 297.55p 290.60p 296.65p 51466376
15/05/2017 287.30p 294.80p 284.96p 294.00p 63578240
12/05/2017 291.00p 292.40p 284.00p 285.00p 42622508
11/05/2017 287.75p 293.60p 286.65p 290.05p 71010968
10/05/2017 290.75p 293.40p 288.20p 288.65p 47493008
09/05/2017 286.30p 294.05p 284.30p 290.90p 44422572
08/05/2017 289.60p 289.85p 281.00p 284.45p 45407064
05/05/2017 275.30p 289.65p 270.00p 289.05p 58600180
04/05/2017 280.65p 289.05p 275.55p 277.20p 73043544
03/05/2017 297.50p 298.52p 284.65p 286.80p 86775888
02/05/2017 305.50p 307.10p 295.73p 297.85p 54515240
28/04/2017 302.40p 306.70p 301.68p 303.65p 36093764
27/04/2017 306.65p 306.70p 296.40p 299.65p 48233420
26/04/2017 310.15p 313.05p 303.39p 309.40p 44276980
25/04/2017 305.00p 313.35p 303.50p 312.20p 42824664
24/04/2017 304.50p 307.30p 301.10p 305.50p 35981980
21/04/2017 305.90p 309.60p 296.50p 298.65p 53219328
20/04/2017 296.50p 300.75p 291.35p 300.45p 32071572
19/04/2017 292.35p 300.70p 292.25p 296.30p 45961508
18/04/2017 305.00p 307.95p 291.45p 291.80p 78149160
13/04/2017 306.90p 319.47p 305.64p 309.05p 38689104
12/04/2017 319.85p 322.40p 308.70p 310.00p 65277392
11/04/2017 317.50p 325.15p 316.38p 320.40p 34198640
10/04/2017 322.00p 325.35p 317.97p 318.65p 23266670

*Close Price adjusted for both dividends and splits