Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/04/2017 316.05p 321.10p 312.10p 321.10p 36561544
06/04/2017 320.55p 325.10p 317.55p 319.35p 35509572
05/04/2017 323.35p 328.29p 321.20p 321.95p 35735728
04/04/2017 314.00p 320.25p 313.65p 320.20p 39219636
03/04/2017 313.60p 318.55p 310.70p 313.60p 46440724
31/03/2017 314.15p 315.97p 308.60p 313.15p 41691172
30/03/2017 312.50p 319.10p 310.85p 317.50p 36857952
29/03/2017 313.85p 315.25p 307.15p 313.00p 34654424
28/03/2017 310.75p 312.70p 305.80p 311.60p 36319328
27/03/2017 305.00p 313.60p 302.35p 305.75p 54013360
24/03/2017 322.40p 324.90p 318.80p 319.75p 33116008
23/03/2017 331.00p 332.80p 321.65p 321.65p 49095400
22/03/2017 324.90p 333.30p 321.10p 329.55p 53872296
21/03/2017 339.50p 344.00p 329.86p 330.10p 64226312
20/03/2017 339.90p 345.00p 336.10p 344.70p 30873070
17/03/2017 337.60p 345.25p 323.44p 342.30p 74062904
16/03/2017 340.00p 343.55p 335.78p 341.40p 92161848
15/03/2017 324.00p 327.25p 320.55p 325.10p 54943884
14/03/2017 314.85p 317.60p 309.90p 316.05p 45242972
13/03/2017 319.15p 320.18p 314.87p 314.90p 33948024
10/03/2017 308.25p 317.25p 307.64p 310.55p 52783748
09/03/2017 311.50p 325.28p 305.70p 307.00p 68152704
08/03/2017 320.00p 326.25p 318.50p 318.65p 37625932
07/03/2017 329.40p 331.03p 318.10p 320.00p 45212656
06/03/2017 334.00p 335.70p 325.40p 326.50p 38405440
03/03/2017 331.45p 339.68p 327.00p 338.25p 43244308
02/03/2017 340.00p 343.40p 333.85p 335.90p 38316336
01/03/2017 326.00p 337.78p 325.30p 337.75p 54207684
28/02/2017 324.50p 325.60p 320.01p 322.05p 45231076
27/02/2017 329.50p 332.60p 318.07p 325.70p 41474924
24/02/2017 331.00p 336.11p 315.30p 327.50p 81604656
23/02/2017 327.25p 347.00p 321.10p 331.35p 94751584
22/02/2017 328.25p 330.00p 322.90p 325.75p 45738920
21/02/2017 328.50p 330.25p 324.85p 328.15p 36921380
20/02/2017 322.70p 327.80p 319.24p 327.00p 27541268
17/02/2017 322.50p 327.00p 318.80p 319.45p 52571620
16/02/2017 325.90p 327.25p 321.60p 324.50p 37352104
15/02/2017 326.55p 329.00p 325.15p 326.55p 36379052
14/02/2017 328.05p 330.00p 323.75p 326.40p 54586512
13/02/2017 328.85p 330.50p 305.69p 328.95p 61438536
10/02/2017 320.00p 323.58p 314.80p 320.75p 67147360
09/02/2017 314.00p 317.09p 302.75p 312.20p 41707092
08/02/2017 325.00p 327.65p 309.15p 312.10p 56644248
07/02/2017 308.95p 318.60p 308.65p 317.85p 48648776
06/02/2017 309.30p 314.97p 307.75p 310.80p 32779448
03/02/2017 315.25p 318.00p 308.75p 309.50p 53442592
02/02/2017 321.00p 332.80p 321.00p 325.00p 54937036
01/02/2017 329.30p 332.80p 324.60p 326.65p 40717992
31/01/2017 321.45p 329.35p 321.45p 326.45p 55625280
30/01/2017 325.50p 326.15p 320.50p 321.55p 33727728
27/01/2017 318.80p 328.00p 318.00p 327.35p 39754112
26/01/2017 330.25p 331.00p 319.35p 320.45p 44465564
25/01/2017 331.00p 334.46p 323.40p 327.00p 54695448
24/01/2017 325.00p 332.25p 324.51p 326.90p 72873040
23/01/2017 315.00p 325.00p 314.74p 320.40p 53561652
20/01/2017 313.65p 318.60p 311.65p 318.35p 39622752
19/01/2017 317.80p 322.60p 314.32p 316.10p 49293208
18/01/2017 314.00p 317.80p 309.70p 317.80p 50518344
17/01/2017 318.00p 321.98p 313.10p 315.20p 40385096
16/01/2017 319.75p 324.20p 314.18p 321.90p 35540024
13/01/2017 313.00p 318.50p 309.35p 316.70p 50333504
12/01/2017 309.85p 320.29p 309.85p 312.50p 62228528
11/01/2017 307.50p 312.95p 306.26p 310.00p 48955768
10/01/2017 299.00p 310.37p 298.25p 307.20p 64523208
09/01/2017 290.65p 298.80p 288.30p 298.70p 51123144
06/01/2017 289.70p 294.65p 286.50p 288.45p 40496440
05/01/2017 288.00p 292.20p 285.20p 290.85p 53283272
04/01/2017 286.70p 287.85p 275.50p 282.85p 34942936
03/01/2017 280.35p 287.55p 279.40p 285.40p 56999344
30/12/2016 274.60p 279.15p 273.50p 277.35p 18774320
29/12/2016 277.45p 279.05p 272.38p 275.50p 26446070
28/12/2016 270.40p 279.80p 270.00p 276.90p 29951002
23/12/2016 272.40p 272.40p 269.85p 270.65p 9256564
22/12/2016 269.85p 274.00p 266.50p 272.00p 29204684
21/12/2016 273.05p 274.66p 269.35p 271.65p 30957792
20/12/2016 268.70p 272.67p 260.50p 272.65p 45153616
19/12/2016 267.00p 272.15p 266.05p 268.40p 40478428
16/12/2016 272.05p 273.00p 268.00p 268.40p 80743080
15/12/2016 277.50p 277.75p 262.71p 272.05p 80535144
14/12/2016 282.20p 286.17p 278.55p 279.55p 50041084
13/12/2016 289.60p 292.90p 282.55p 284.35p 48842900
12/12/2016 299.35p 305.50p 289.63p 290.25p 61328028
09/12/2016 303.55p 307.00p 298.00p 300.00p 48508960
08/12/2016 300.00p 307.96p 294.64p 302.65p 83977128
07/12/2016 294.00p 297.45p 289.47p 296.75p 63043112
06/12/2016 289.00p 289.14p 279.83p 286.00p 56551896
05/12/2016 278.75p 290.85p 275.30p 290.25p 58313220
02/12/2016 281.00p 282.78p 272.80p 277.90p 33551536
01/12/2016 286.50p 289.45p 272.08p 283.55p 62069652
30/11/2016 276.05p 285.95p 270.50p 279.30p 78423456
29/11/2016 281.80p 283.81p 277.51p 281.35p 38391992
28/11/2016 286.00p 288.95p 283.45p 285.00p 43049304
25/11/2016 290.00p 290.50p 282.80p 283.30p 29908870
24/11/2016 288.00p 289.40p 282.90p 288.60p 33763952
23/11/2016 288.00p 289.30p 274.57p 286.05p 78060032
22/11/2016 280.20p 283.42p 269.44p 282.45p 56656980
21/11/2016 266.00p 271.35p 265.50p 268.15p 42649672
18/11/2016 264.00p 264.10p 258.45p 261.90p 52417948
17/11/2016 268.00p 271.35p 264.85p 267.65p 51682380
16/11/2016 268.55p 273.81p 264.20p 266.30p 54070452
15/11/2016 277.00p 286.27p 265.85p 267.40p 76078688
14/11/2016 283.75p 289.97p 281.32p 282.80p 58859900
11/11/2016 291.40p 292.00p 275.40p 279.35p 92008688
10/11/2016 279.30p 290.00p 255.52p 285.00p 134417392
09/11/2016 247.65p 271.28p 245.00p 270.25p 111815240
08/11/2016 247.70p 254.15p 245.90p 252.95p 49628576
07/11/2016 246.00p 251.20p 243.45p 251.20p 59786376
04/11/2016 240.00p 242.83p 230.60p 237.80p 40533620
03/11/2016 245.00p 245.30p 239.36p 241.60p 46395732
02/11/2016 241.75p 247.85p 239.35p 246.95p 45797532
01/11/2016 252.10p 255.00p 244.56p 246.45p 44700168
31/10/2016 245.60p 250.85p 238.47p 250.00p 43471360
28/10/2016 243.75p 245.15p 241.40p 244.50p 50616152
27/10/2016 237.90p 243.40p 235.50p 243.40p 46848376
26/10/2016 243.00p 244.17p 238.67p 240.85p 50982932
25/10/2016 242.35p 251.40p 241.70p 246.15p 70638424
24/10/2016 239.95p 243.70p 236.50p 237.60p 48070272
21/10/2016 236.75p 239.60p 236.10p 237.55p 41538160
20/10/2016 240.00p 240.25p 234.60p 237.05p 55165956
19/10/2016 236.70p 241.30p 236.55p 238.80p 52315328
18/10/2016 233.20p 238.15p 232.18p 237.30p 59563896
17/10/2016 228.60p 234.08p 228.25p 229.90p 40290100
14/10/2016 233.75p 236.35p 227.89p 228.25p 52835384
13/10/2016 231.50p 240.57p 228.25p 230.85p 119393104
12/10/2016 222.75p 236.42p 218.50p 236.20p 126921992
11/10/2016 227.15p 230.60p 221.30p 221.90p 54737568
10/10/2016 225.30p 229.10p 223.27p 228.00p 48296512
07/10/2016 217.25p 225.45p 216.30p 223.60p 68080272
06/10/2016 216.15p 216.95p 213.60p 214.45p 39029788
05/10/2016 215.80p 215.95p 213.00p 214.95p 47665444
04/10/2016 216.50p 220.65p 214.73p 217.45p 80237064
03/10/2016 212.15p 216.30p 210.90p 214.95p 43159028
30/09/2016 212.00p 213.55p 208.55p 212.15p 72907832
29/09/2016 215.00p 218.25p 213.70p 215.85p 64712672
28/09/2016 207.80p 210.75p 207.80p 209.35p 36991604
27/09/2016 210.00p 211.25p 205.10p 208.25p 42488944
26/09/2016 208.50p 211.34p 206.70p 209.75p 47158032
23/09/2016 203.00p 213.40p 200.80p 211.50p 73709496
22/09/2016 202.30p 210.63p 200.76p 207.90p 77203376
21/09/2016 197.30p 199.15p 195.75p 197.10p 39981888
20/09/2016 195.00p 200.00p 193.80p 197.00p 54534872
19/09/2016 188.50p 196.56p 187.75p 196.50p 66770848
16/09/2016 183.50p 185.50p 180.20p 185.00p 66511032
15/09/2016 181.25p 183.70p 179.50p 183.00p 40620696
14/09/2016 179.25p 185.65p 178.25p 181.45p 55448776
13/09/2016 182.40p 184.05p 176.70p 177.05p 55536224
12/09/2016 176.35p 181.55p 176.10p 180.85p 51380624
09/09/2016 184.95p 187.25p 183.05p 184.85p 40792628
08/09/2016 184.85p 187.65p 184.30p 185.65p 43788104
07/09/2016 184.20p 186.30p 182.90p 186.30p 70481616
06/09/2016 182.70p 184.80p 182.30p 183.25p 35062336
05/09/2016 182.95p 185.10p 179.84p 181.30p 30479824
02/09/2016 177.90p 183.18p 175.55p 181.75p 60107344
01/09/2016 175.80p 179.03p 175.05p 177.10p 46219480
31/08/2016 175.25p 176.35p 171.50p 174.05p 49146784
30/08/2016 180.80p 181.69p 175.98p 177.05p 51645144
26/08/2016 180.40p 186.75p 176.97p 185.00p 48861076
25/08/2016 180.00p 181.15p 174.95p 179.25p 56380972
24/08/2016 188.40p 188.55p 178.45p 184.00p 68180000
23/08/2016 186.50p 190.25p 186.01p 189.80p 30589724
22/08/2016 187.25p 187.50p 180.73p 184.35p 41541860
19/08/2016 196.10p 196.28p 187.60p 188.55p 49753912
18/08/2016 194.30p 198.61p 193.65p 196.20p 40359684
17/08/2016 196.30p 198.30p 191.05p 192.60p 37498108
16/08/2016 192.00p 199.15p 191.70p 196.90p 42069816
15/08/2016 194.00p 195.00p 189.20p 193.00p 46115620
12/08/2016 199.10p 200.97p 195.25p 196.15p 51894512
11/08/2016 196.50p 200.00p 193.30p 200.00p 41884772
10/08/2016 195.00p 197.22p 194.35p 195.25p 35113648
09/08/2016 195.00p 197.92p 193.27p 195.95p 42048384
08/08/2016 193.00p 195.25p 192.10p 195.25p 46656816
05/08/2016 189.60p 192.35p 188.80p 191.85p 50269468
04/08/2016 185.30p 188.50p 183.06p 188.50p 50577312
03/08/2016 186.15p 188.15p 182.40p 184.40p 35108340
02/08/2016 187.25p 190.50p 182.25p 185.80p 35447112
01/08/2016 188.60p 189.90p 185.20p 188.00p 29568012
29/07/2016 184.80p 187.24p 183.00p 186.75p 37905028
28/07/2016 189.00p 191.10p 185.35p 185.70p 43217016
27/07/2016 187.50p 191.70p 186.80p 189.70p 40578384
26/07/2016 185.35p 188.17p 184.10p 186.90p 31442792
25/07/2016 185.25p 187.25p 183.35p 185.40p 30434806
22/07/2016 182.90p 185.45p 180.50p 184.40p 38646396
21/07/2016 177.90p 184.55p 177.30p 182.95p 63115424
20/07/2016 178.00p 179.00p 167.10p 176.20p 63592712
19/07/2016 184.65p 185.57p 177.05p 179.90p 46455788
18/07/2016 182.65p 187.45p 177.05p 186.40p 44722296
15/07/2016 186.00p 187.18p 183.68p 185.95p 43286968
14/07/2016 188.95p 192.21p 185.55p 186.65p 51257740
13/07/2016 187.00p 195.00p 186.28p 187.00p 98922208
12/07/2016 176.95p 186.50p 176.95p 186.00p 84208384
11/07/2016 170.00p 178.10p 169.60p 177.80p 80456904
08/07/2016 165.20p 168.95p 164.20p 167.30p 49345296
07/07/2016 162.80p 169.75p 162.07p 165.90p 68077360
06/07/2016 156.90p 163.35p 154.05p 159.65p 62350328
05/07/2016 161.95p 162.22p 155.70p 157.85p 52263008
04/07/2016 158.00p 164.15p 157.45p 162.75p 61753368
01/07/2016 154.30p 157.55p 149.95p 155.95p 63877296
30/06/2016 146.00p 155.20p 144.55p 152.85p 85379168
29/06/2016 141.05p 146.70p 140.05p 146.70p 60695096
28/06/2016 139.70p 141.20p 137.55p 138.45p 58351504

*Close Price adjusted for both dividends and splits