Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/06/2016 138.00p 142.25p 134.10p 135.55p 69813304
24/06/2016 138.00p 146.01p 134.05p 139.45p 112862224
23/06/2016 150.10p 155.45p 149.40p 152.95p 61017340
22/06/2016 147.80p 151.15p 145.80p 148.85p 63881796
21/06/2016 145.45p 147.70p 143.75p 146.10p 47624256
20/06/2016 147.50p 148.11p 143.23p 146.35p 63186032
17/06/2016 139.50p 142.05p 136.42p 140.55p 70780168
16/06/2016 135.10p 139.15p 134.15p 138.45p 53607508
15/06/2016 130.00p 138.00p 129.55p 136.50p 57756056
14/06/2016 131.40p 132.57p 127.80p 128.15p 54071512
13/06/2016 131.70p 135.34p 131.09p 132.90p 40082104
10/06/2016 136.75p 137.55p 132.95p 134.10p 54228276
09/06/2016 145.70p 147.95p 137.35p 137.95p 59138044
08/06/2016 140.55p 148.25p 140.55p 145.70p 63506128
07/06/2016 144.10p 147.75p 139.38p 140.00p 73670472
06/06/2016 137.55p 145.31p 137.55p 144.10p 72048160
03/06/2016 130.70p 135.65p 130.10p 135.65p 71352232
02/06/2016 128.50p 130.20p 127.52p 128.55p 44529344
01/06/2016 129.75p 130.50p 124.55p 128.90p 54024796
31/05/2016 135.15p 136.85p 131.10p 131.10p 53045576
27/05/2016 136.55p 138.45p 133.25p 134.30p 43916524
26/05/2016 135.50p 139.64p 134.80p 135.95p 55926252
25/05/2016 131.55p 133.55p 127.20p 133.40p 55916832
24/05/2016 127.55p 131.50p 126.95p 129.70p 51365736
23/05/2016 127.70p 129.55p 125.65p 128.80p 42175896
20/05/2016 130.80p 133.95p 128.30p 128.65p 47817864
19/05/2016 128.95p 132.75p 125.25p 128.10p 76326104
18/05/2016 133.00p 134.22p 128.55p 132.95p 67539120
17/05/2016 135.60p 139.63p 133.40p 136.50p 53604444
16/05/2016 130.70p 136.25p 130.00p 133.60p 34398052
13/05/2016 129.50p 134.05p 128.55p 131.15p 51784836
12/05/2016 136.70p 136.90p 129.65p 131.10p 54419224
11/05/2016 135.60p 138.10p 134.80p 136.85p 47986904
10/05/2016 134.05p 136.65p 129.40p 133.90p 73865752
09/05/2016 142.50p 142.50p 131.92p 132.55p 90608712
06/05/2016 144.25p 145.70p 138.10p 145.60p 63446440
05/05/2016 146.55p 149.05p 144.40p 145.45p 35826292
04/05/2016 147.60p 149.03p 141.55p 145.05p 69864280
03/05/2016 160.00p 163.21p 148.85p 149.80p 72673432
29/04/2016 154.40p 166.50p 153.80p 162.90p 79774304
28/04/2016 153.75p 156.45p 150.45p 156.45p 50602100
27/04/2016 150.15p 155.00p 149.65p 153.00p 72647800
26/04/2016 154.80p 155.00p 151.30p 152.00p 55149824
25/04/2016 160.80p 161.16p 154.60p 155.00p 64993308
22/04/2016 164.05p 165.15p 160.20p 161.80p 60931728
21/04/2016 173.40p 176.61p 165.00p 166.75p 99257856
20/04/2016 168.85p 172.85p 165.15p 170.65p 110991584
19/04/2016 160.00p 170.37p 158.01p 169.90p 101425704
18/04/2016 151.50p 158.05p 147.30p 158.05p 62293352
15/04/2016 157.15p 159.10p 153.60p 155.65p 68791584
14/04/2016 157.05p 161.35p 152.20p 158.00p 84563584
13/04/2016 152.45p 158.50p 151.70p 158.50p 93071176
12/04/2016 142.95p 149.70p 142.00p 148.55p 73680064
11/04/2016 136.25p 142.22p 136.15p 141.50p 49638444
08/04/2016 134.05p 141.84p 132.25p 136.80p 50583036
07/04/2016 140.90p 143.05p 131.69p 132.10p 72404280
06/04/2016 141.50p 145.22p 134.30p 140.10p 75447568
05/04/2016 145.70p 145.75p 139.30p 141.85p 66985384
04/04/2016 150.20p 152.85p 147.80p 149.80p 40252416
01/04/2016 154.50p 158.85p 146.60p 149.75p 61670700
31/03/2016 149.20p 158.07p 145.69p 157.30p 69028664
30/03/2016 146.50p 155.80p 146.50p 151.55p 72405504
29/03/2016 153.00p 154.00p 142.50p 143.80p 50036276
24/03/2016 149.85p 152.00p 145.70p 151.20p 54838896
23/03/2016 158.15p 161.95p 150.98p 153.50p 66198016
22/03/2016 158.50p 160.65p 156.15p 159.85p 48717472
21/03/2016 158.75p 160.65p 153.65p 159.90p 45266292
18/03/2016 158.00p 164.05p 157.70p 160.80p 114684976
17/03/2016 157.50p 158.70p 153.15p 158.00p 101999784
16/03/2016 142.50p 145.88p 140.91p 144.30p 54447560
15/03/2016 142.30p 143.35p 137.85p 140.85p 68288816
14/03/2016 143.40p 152.95p 140.95p 147.90p 74388872
11/03/2016 140.85p 144.14p 134.76p 141.70p 71293536
10/03/2016 143.10p 145.64p 131.70p 137.25p 82033128
09/03/2016 139.75p 148.75p 136.81p 143.25p 82961840
08/03/2016 165.00p 165.35p 138.80p 139.75p 136025952
07/03/2016 158.20p 171.75p 151.85p 170.75p 134572368
04/03/2016 146.85p 180.00p 146.10p 160.00p 133983136
03/03/2016 137.15p 148.00p 137.00p 143.00p 131373120
02/03/2016 133.50p 135.40p 130.35p 135.40p 77606984
01/03/2016 132.00p 137.21p 124.75p 130.50p 94329592
29/02/2016 127.75p 135.15p 125.75p 133.25p 73319760
26/02/2016 121.70p 128.70p 121.15p 128.25p 84216944
25/02/2016 119.10p 123.80p 117.20p 118.80p 63443036
24/02/2016 126.35p 127.00p 114.20p 116.35p 72566424
23/02/2016 127.10p 131.95p 126.55p 129.45p 71793600
22/02/2016 121.05p 133.10p 120.90p 132.40p 79492344
19/02/2016 116.45p 118.82p 114.82p 118.40p 57523472
18/02/2016 120.00p 122.50p 114.10p 117.90p 83380000
17/02/2016 106.00p 120.09p 105.00p 120.00p 153949280
16/02/2016 105.25p 106.00p 99.17p 102.95p 79030744
15/02/2016 101.30p 102.96p 98.19p 101.20p 53329552
12/02/2016 88.49p 98.57p 87.98p 98.46p 91144512
11/02/2016 92.01p 92.32p 87.10p 87.68p 65981772
10/02/2016 94.23p 95.44p 89.79p 93.50p 82227936
09/02/2016 102.70p 103.35p 94.01p 94.44p 77979384
08/02/2016 104.45p 106.65p 97.55p 102.80p 86106376
05/02/2016 95.53p 105.50p 95.01p 102.15p 144683568
04/02/2016 93.50p 100.24p 89.80p 99.68p 129653992
03/02/2016 82.90p 86.89p 81.99p 85.95p 74710640
02/02/2016 87.37p 88.81p 81.38p 83.15p 67562464
01/02/2016 90.16p 91.13p 85.05p 87.99p 57761076
29/01/2016 92.25p 94.16p 86.00p 89.48p 72499152
28/01/2016 91.88p 95.20p 88.08p 90.45p 101153728
27/01/2016 86.29p 92.03p 85.00p 92.03p 95204864
26/01/2016 78.55p 87.86p 77.74p 87.10p 87555248
25/01/2016 79.26p 84.64p 76.33p 80.85p 70868808
22/01/2016 84.70p 86.71p 77.02p 78.58p 108833040
21/01/2016 73.63p 82.43p 70.70p 82.25p 172432832
20/01/2016 75.00p 77.16p 70.10p 71.20p 119153344
19/01/2016 77.70p 85.35p 77.60p 78.98p 98806424
18/01/2016 73.51p 75.60p 72.26p 75.15p 55490504
15/01/2016 77.10p 77.99p 70.99p 73.50p 108736168
14/01/2016 70.83p 81.38p 69.26p 78.62p 113229040
13/01/2016 72.92p 75.56p 71.36p 71.87p 73790104
12/01/2016 73.00p 77.49p 70.38p 72.00p 104098328
11/01/2016 76.14p 81.23p 73.43p 73.43p 68568224
08/01/2016 79.13p 82.39p 77.09p 77.48p 69889200
07/01/2016 80.13p 83.22p 78.07p 78.71p 112820680
06/01/2016 87.70p 87.70p 82.56p 85.85p 68430672
05/01/2016 87.00p 90.48p 85.92p 88.26p 47396932
04/01/2016 88.50p 88.79p 83.85p 85.27p 50153068
31/12/2015 88.66p 90.48p 88.66p 90.48p 13811685
30/12/2015 92.19p 92.79p 88.27p 89.80p 46835928
29/12/2015 90.30p 95.00p 90.10p 93.10p 53800160
24/12/2015 93.61p 94.19p 91.01p 92.40p 19615188
23/12/2015 88.26p 93.83p 88.10p 93.09p 74460248
22/12/2015 84.00p 86.27p 82.98p 85.84p 54587208
21/12/2015 81.77p 87.50p 81.00p 83.05p 58853108
18/12/2015 80.86p 83.59p 79.75p 80.86p 112565944
17/12/2015 85.57p 86.57p 80.86p 80.86p 75561776
16/12/2015 82.80p 85.97p 81.22p 84.35p 67257376
15/12/2015 82.00p 85.19p 81.61p 82.37p 83204160
14/12/2015 86.69p 86.91p 78.90p 80.00p 75486016
11/12/2015 90.00p 92.00p 83.31p 85.37p 79674576
10/12/2015 87.80p 95.12p 86.00p 88.90p 149976464
09/12/2015 80.19p 84.73p 75.13p 83.08p 94215920
08/12/2015 84.10p 84.42p 76.32p 79.45p 101582712
07/12/2015 88.38p 89.87p 84.80p 85.36p 57743216
04/12/2015 91.78p 92.70p 86.25p 87.29p 80379896
03/12/2015 93.24p 95.62p 90.22p 90.22p 63075724
02/12/2015 95.04p 96.97p 91.16p 93.50p 47172796
01/12/2015 97.56p 98.05p 93.75p 94.48p 58939624
30/11/2015 92.20p 96.71p 89.43p 96.71p 82872120
27/11/2015 94.17p 95.26p 90.00p 91.88p 89490176
26/11/2015 92.00p 96.31p 91.77p 95.88p 49127040
25/11/2015 94.50p 95.93p 89.91p 90.58p 61662456
24/11/2015 90.88p 95.89p 90.18p 93.98p 71059664
23/11/2015 88.78p 93.83p 86.11p 90.42p 66640224
20/11/2015 94.99p 97.44p 91.77p 92.33p 72137176
19/11/2015 95.29p 98.59p 92.14p 94.05p 95029512
18/11/2015 88.10p 94.50p 85.65p 93.31p 90747032
17/11/2015 91.38p 93.98p 87.01p 88.83p 83957352
16/11/2015 92.50p 97.86p 88.25p 89.54p 83202200
13/11/2015 96.02p 99.44p 92.22p 93.11p 68474992
12/11/2015 103.45p 103.60p 90.00p 95.92p 115080824
11/11/2015 104.85p 108.90p 102.20p 103.85p 61003572
10/11/2015 110.60p 111.90p 102.61p 105.05p 78504168
09/11/2015 115.85p 119.95p 109.15p 109.70p 63942116
06/11/2015 123.60p 123.70p 107.88p 115.85p 88939968
05/11/2015 129.75p 129.85p 120.70p 121.50p 82656128
04/11/2015 125.55p 129.90p 123.30p 125.85p 90052464
03/11/2015 116.00p 119.45p 113.55p 119.45p 61691432
02/11/2015 110.05p 115.95p 109.40p 115.60p 35804880
30/10/2015 107.95p 114.80p 107.75p 112.50p 52665976
29/10/2015 113.85p 115.30p 109.00p 110.80p 57417780
28/10/2015 112.00p 117.25p 109.70p 115.45p 70605360
27/10/2015 115.75p 117.10p 112.00p 112.05p 46890920
26/10/2015 119.00p 122.45p 115.70p 115.95p 40325296
23/10/2015 118.55p 128.00p 114.67p 119.15p 91183880
22/10/2015 110.15p 119.95p 107.70p 117.10p 66269624
21/10/2015 114.20p 115.80p 108.75p 110.55p 55972312
20/10/2015 109.35p 114.00p 106.25p 113.50p 56907800
19/10/2015 115.90p 116.20p 107.35p 110.00p 60340888
16/10/2015 121.00p 122.65p 115.64p 116.00p 51336264
15/10/2015 122.35p 126.95p 116.70p 117.75p 57882640
14/10/2015 116.60p 124.40p 113.25p 120.00p 57381288
13/10/2015 119.05p 119.09p 113.98p 118.05p 82852368
12/10/2015 131.00p 134.30p 119.76p 121.15p 69051480
09/10/2015 125.10p 139.70p 118.00p 129.10p 123996072
08/10/2015 122.00p 124.77p 116.91p 120.65p 113140704
07/10/2015 123.15p 131.16p 118.00p 124.00p 151838496
06/10/2015 114.95p 120.00p 105.65p 117.85p 114117696
05/10/2015 111.00p 115.00p 99.02p 115.00p 199431168
02/10/2015 92.10p 96.36p 89.06p 95.00p 106577064
01/10/2015 94.29p 99.17p 86.02p 91.02p 145350416
30/09/2015 86.82p 92.75p 79.00p 91.55p 180386976
29/09/2015 70.85p 83.39p 70.50p 80.25p 251299808
28/09/2015 97.00p 97.58p 66.67p 68.62p 298628960
25/09/2015 103.00p 106.50p 95.00p 97.22p 148740256
24/09/2015 109.00p 110.35p 98.27p 98.61p 129061168
23/09/2015 106.30p 111.80p 103.05p 109.10p 132721928
22/09/2015 119.20p 119.20p 99.59p 106.35p 181407344
21/09/2015 123.75p 127.35p 118.30p 119.00p 111806808
18/09/2015 131.80p 132.90p 122.70p 126.00p 171283264
17/09/2015 135.40p 137.05p 131.70p 132.15p 78194248
16/09/2015 133.00p 135.90p 126.45p 134.70p 166786480
15/09/2015 125.05p 129.95p 118.10p 128.05p 86916032
14/09/2015 134.30p 135.90p 125.20p 127.90p 55276072
11/09/2015 134.50p 137.57p 132.98p 133.80p 47433168

*Close Price adjusted for both dividends and splits