Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/11/2014 338.00p 338.00p 331.80p 332.50p 25393908
21/11/2014 324.30p 339.00p 323.45p 336.25p 83777896
20/11/2014 325.30p 327.38p 319.87p 323.45p 26820364
19/11/2014 330.00p 330.54p 327.05p 328.65p 25584960
18/11/2014 330.95p 333.55p 328.20p 331.65p 22712632
17/11/2014 327.20p 333.50p 327.20p 331.75p 14558905
14/11/2014 328.00p 328.50p 324.25p 328.35p 24637250
13/11/2014 330.55p 331.40p 327.03p 328.95p 38553232
12/11/2014 326.60p 330.65p 325.65p 330.05p 22577980
11/11/2014 325.45p 327.10p 321.15p 327.05p 19830932
10/11/2014 327.00p 330.50p 325.30p 327.05p 24793344
07/11/2014 320.25p 328.00p 320.10p 325.30p 30981184
06/11/2014 313.40p 322.10p 312.35p 319.00p 43649224
05/11/2014 311.60p 315.00p 308.05p 315.00p 29608268
04/11/2014 312.00p 319.95p 309.10p 310.60p 43545120
03/11/2014 317.65p 321.35p 314.70p 314.95p 33771332
31/10/2014 320.50p 322.15p 316.00p 319.90p 30775724
30/10/2014 322.85p 323.50p 312.68p 317.10p 40167384
29/10/2014 322.40p 328.05p 322.40p 323.70p 23386104
28/10/2014 314.50p 321.25p 313.45p 319.45p 23262210
27/10/2014 319.85p 319.97p 309.00p 312.65p 25212176
24/10/2014 319.65p 320.15p 315.55p 316.95p 24147572
23/10/2014 317.90p 322.20p 314.90p 321.40p 24673836
22/10/2014 324.10p 325.65p 319.00p 320.70p 25771512
21/10/2014 316.10p 325.45p 314.60p 323.30p 29162672
20/10/2014 321.55p 322.77p 317.75p 318.20p 18145448
17/10/2014 318.00p 322.90p 313.70p 321.40p 35355608
16/10/2014 319.15p 321.27p 308.10p 317.40p 55564224
15/10/2014 328.00p 328.00p 314.65p 316.25p 43064344
14/10/2014 318.60p 328.50p 318.20p 326.15p 37089864
13/10/2014 310.25p 322.25p 309.81p 320.60p 46885464
10/10/2014 315.55p 317.50p 309.65p 312.25p 62683556
09/10/2014 329.10p 332.15p 321.65p 321.75p 42705764
08/10/2014 329.60p 332.25p 325.05p 326.65p 31802764
07/10/2014 343.10p 344.52p 330.90p 331.05p 59566748
06/10/2014 332.90p 341.50p 331.50p 339.35p 25824172
03/10/2014 335.00p 335.25p 328.45p 332.60p 28190878
02/10/2014 335.55p 337.40p 330.25p 330.25p 27644712
01/10/2014 341.35p 342.55p 334.45p 336.45p 27824594
30/09/2014 344.00p 345.70p 340.40p 343.20p 37524264
29/09/2014 339.15p 340.23p 334.75p 339.50p 18077280
26/09/2014 342.05p 343.45p 338.30p 340.25p 27761948
25/09/2014 348.70p 348.70p 338.75p 342.10p 32286224
24/09/2014 344.30p 350.25p 342.15p 349.30p 29586998
23/09/2014 344.70p 345.70p 338.30p 344.25p 32458502
22/09/2014 350.00p 352.05p 320.00p 341.90p 48622092
19/09/2014 360.70p 361.10p 356.00p 359.45p 109268464
18/09/2014 357.00p 358.20p 354.70p 357.80p 24484630
17/09/2014 354.50p 356.45p 353.75p 355.20p 24520320
16/09/2014 355.00p 355.60p 351.25p 353.05p 26874492
15/09/2014 358.05p 358.65p 354.05p 355.50p 25127776
12/09/2014 360.45p 362.00p 357.30p 358.75p 35007204
11/09/2014 362.15p 363.05p 358.04p 361.10p 22778572
10/09/2014 364.95p 367.85p 361.25p 362.45p 21354768
09/09/2014 368.80p 371.80p 363.75p 366.00p 24339300
08/09/2014 366.30p 370.55p 365.35p 368.80p 15478312
05/09/2014 371.00p 371.30p 365.10p 367.00p 21684822
04/09/2014 368.00p 373.65p 367.80p 371.45p 21949414
03/09/2014 368.00p 373.70p 365.20p 369.80p 29824646
02/09/2014 363.00p 369.00p 363.00p 367.55p 25064704
01/09/2014 362.05p 363.95p 360.00p 361.85p 11110897
29/08/2014 361.40p 364.63p 360.10p 362.40p 22874808
28/08/2014 366.00p 368.35p 359.50p 360.50p 25505086
27/08/2014 363.25p 368.55p 361.94p 366.75p 23372188
26/08/2014 361.55p 364.73p 359.05p 363.25p 22385908
22/08/2014 361.85p 362.45p 358.70p 360.10p 19521156
21/08/2014 359.90p 364.00p 357.80p 362.00p 23133600
20/08/2014 365.00p 365.00p 356.60p 360.50p 30387516
19/08/2014 364.90p 368.25p 358.35p 358.95p 22216508
18/08/2014 361.25p 365.54p 360.48p 364.10p 15877357
15/08/2014 361.75p 366.75p 357.95p 358.80p 19491816
14/08/2014 361.80p 364.65p 357.95p 360.65p 23496408
13/08/2014 376.40p 376.50p 362.55p 365.50p 28564348
12/08/2014 373.15p 376.05p 371.95p 375.00p 22355262
11/08/2014 366.55p 375.45p 366.00p 373.60p 25411862
08/08/2014 356.50p 366.53p 353.40p 365.00p 24798482
07/08/2014 360.00p 367.75p 356.55p 358.30p 20381370
06/08/2014 356.45p 360.05p 352.15p 360.05p 25993108
05/08/2014 360.45p 360.65p 356.80p 359.35p 17434184
04/08/2014 360.00p 361.75p 356.15p 359.75p 13909804
01/08/2014 357.00p 360.05p 349.65p 356.15p 40572184
31/07/2014 369.50p 371.50p 358.90p 360.05p 29857468
30/07/2014 374.90p 375.00p 368.40p 371.50p 28988352
29/07/2014 372.55p 376.95p 371.15p 376.05p 17921936
28/07/2014 377.80p 379.45p 368.25p 371.95p 24982018
25/07/2014 375.00p 378.10p 372.95p 377.50p 20678248
24/07/2014 372.55p 376.00p 371.30p 375.90p 25372844
23/07/2014 369.50p 374.80p 368.80p 373.00p 32947392
22/07/2014 360.00p 369.70p 359.25p 369.50p 41324580
21/07/2014 356.20p 359.75p 354.30p 358.35p 28003484
18/07/2014 352.10p 356.90p 350.25p 356.90p 22675412
17/07/2014 356.75p 359.00p 353.00p 354.00p 36907872
16/07/2014 347.75p 359.85p 346.40p 359.00p 43866112
15/07/2014 346.90p 348.90p 345.10p 346.40p 23897996
14/07/2014 343.10p 347.70p 342.11p 347.00p 21421790
11/07/2014 342.40p 343.95p 338.25p 343.30p 16573529
10/07/2014 344.35p 347.35p 340.90p 342.70p 25848384
09/07/2014 345.10p 346.10p 341.22p 346.10p 19760940
08/07/2014 343.00p 346.80p 342.35p 344.10p 33021324
07/07/2014 341.40p 342.50p 339.25p 342.50p 19619970
04/07/2014 341.45p 343.50p 339.25p 342.20p 17007920
03/07/2014 336.30p 345.00p 334.65p 341.50p 32778968
02/07/2014 333.30p 336.60p 330.95p 336.00p 20888260
01/07/2014 327.90p 333.75p 325.55p 333.20p 28030380
30/06/2014 323.50p 327.20p 323.50p 325.55p 17601424
27/06/2014 324.30p 325.00p 322.80p 324.10p 14139295
26/06/2014 326.00p 327.95p 322.50p 324.55p 11440969
25/06/2014 327.10p 328.05p 322.00p 324.15p 16680684
24/06/2014 329.00p 330.40p 325.00p 328.05p 17175712
23/06/2014 329.75p 330.15p 327.00p 329.45p 21223724
20/06/2014 325.45p 329.00p 324.75p 328.00p 34578712
19/06/2014 328.20p 330.30p 325.40p 325.40p 15631287
18/06/2014 325.55p 328.10p 325.25p 325.65p 14871184
17/06/2014 324.55p 326.40p 322.00p 325.30p 28936790
16/06/2014 317.95p 325.10p 317.50p 322.50p 22577084
13/06/2014 318.45p 320.20p 315.60p 318.00p 17038712
12/06/2014 322.95p 324.20p 319.10p 320.00p 18052988
11/06/2014 321.50p 325.10p 321.42p 324.20p 17068292
10/06/2014 325.35p 326.30p 321.55p 323.20p 23752380
09/06/2014 325.75p 327.65p 325.00p 326.30p 7661844
06/06/2014 324.15p 326.70p 323.60p 325.00p 14991097
05/06/2014 323.80p 326.40p 322.60p 324.50p 17456834
04/06/2014 324.30p 326.80p 323.20p 324.80p 17909296
03/06/2014 327.00p 329.15p 323.70p 325.10p 19648084
02/06/2014 324.95p 329.80p 324.40p 327.85p 16966352
30/05/2014 326.65p 327.64p 322.05p 323.35p 26895836
29/05/2014 328.00p 329.30p 327.50p 328.25p 9597347
28/05/2014 328.65p 330.05p 326.95p 328.00p 13040929
27/05/2014 331.00p 332.30p 328.10p 328.60p 13484800
23/05/2014 329.35p 330.15p 327.85p 329.65p 9708970
22/05/2014 328.00p 332.10p 326.45p 328.80p 18608212
21/05/2014 325.50p 327.35p 322.60p 326.45p 22220832
20/05/2014 327.95p 329.25p 325.80p 327.50p 17376200
19/05/2014 326.30p 328.35p 325.20p 327.60p 15880896
16/05/2014 326.45p 327.85p 320.45p 325.60p 22789592
15/05/2014 329.00p 331.95p 325.20p 326.40p 28432252
14/05/2014 326.10p 328.00p 323.30p 327.40p 15484680
13/05/2014 330.55p 335.70p 329.55p 330.65p 32745368
12/05/2014 328.40p 331.35p 325.50p 329.55p 23521828
09/05/2014 326.95p 328.62p 324.00p 325.50p 13346781
08/05/2014 325.00p 328.29p 323.40p 326.60p 21785804
07/05/2014 320.35p 323.75p 318.30p 323.40p 17291516
06/05/2014 319.45p 321.95p 315.60p 320.75p 23041998
02/05/2014 316.45p 319.50p 314.10p 319.25p 21762234
01/05/2014 319.95p 319.95p 314.55p 316.05p 11042701
30/04/2014 313.35p 319.55p 311.85p 318.50p 55779304
29/04/2014 312.75p 315.65p 310.95p 315.55p 14411373
28/04/2014 316.25p 316.29p 310.55p 312.55p 16915696
25/04/2014 315.00p 316.80p 314.05p 316.00p 12809795
24/04/2014 316.55p 319.24p 315.00p 316.00p 18143556
23/04/2014 315.30p 316.20p 313.00p 315.05p 13838791
22/04/2014 313.00p 316.55p 310.25p 314.85p 20354832
17/04/2014 314.25p 315.85p 311.25p 314.15p 21223792
16/04/2014 314.65p 317.40p 310.95p 313.95p 19029858
15/04/2014 316.45p 318.15p 311.05p 312.40p 20558012
14/04/2014 312.50p 318.10p 311.60p 317.90p 26938148
11/04/2014 310.65p 315.68p 309.20p 311.60p 18956630
10/04/2014 313.00p 316.80p 310.35p 314.30p 17765260
09/04/2014 314.90p 320.00p 312.60p 312.75p 26572576
08/04/2014 317.30p 320.07p 312.25p 316.00p 29137524
07/04/2014 315.65p 319.30p 312.48p 316.65p 22850964
04/04/2014 312.85p 320.01p 312.65p 318.70p 22063078
03/04/2014 312.45p 315.40p 310.55p 313.25p 19619116
02/04/2014 310.00p 315.80p 309.35p 313.30p 24698398
01/04/2014 311.25p 313.00p 308.35p 309.40p 21543232
31/03/2014 314.25p 316.15p 307.10p 308.80p 23972192
28/03/2014 311.15p 316.00p 307.10p 313.25p 18919576
27/03/2014 308.00p 310.80p 304.75p 307.10p 24275456
26/03/2014 314.00p 316.37p 309.60p 311.10p 19491248
25/03/2014 307.95p 312.95p 307.85p 312.00p 24206836
24/03/2014 304.50p 310.60p 303.30p 305.75p 21326944
21/03/2014 303.00p 307.50p 300.85p 303.60p 50992544
20/03/2014 299.85p 304.25p 298.30p 301.35p 29492500
19/03/2014 310.00p 310.35p 299.60p 301.30p 37374664
18/03/2014 307.80p 314.10p 305.15p 311.45p 37811344
17/03/2014 298.10p 309.35p 297.00p 306.60p 41471848
14/03/2014 302.10p 306.93p 295.80p 297.00p 51900520
13/03/2014 311.75p 312.50p 303.75p 304.70p 28198830
12/03/2014 311.00p 312.15p 304.00p 309.50p 55353312
11/03/2014 318.00p 326.63p 312.20p 313.20p 50544800
10/03/2014 319.10p 326.63p 314.00p 317.00p 48670960
07/03/2014 339.60p 340.53p 322.25p 324.85p 40645784
06/03/2014 334.35p 342.65p 332.20p 339.95p 27683182
05/03/2014 328.30p 334.60p 328.30p 332.20p 22609880
04/03/2014 337.00p 337.53p 326.25p 331.85p 43519664
03/03/2014 323.00p 330.00p 322.85p 326.25p 27223668
28/02/2014 329.05p 331.25p 326.75p 329.20p 22978142
27/02/2014 328.60p 332.77p 325.60p 329.70p 27654438
26/02/2014 332.70p 335.55p 328.90p 329.85p 26373972
25/02/2014 333.65p 335.35p 328.92p 334.00p 52771356
24/02/2014 337.15p 340.39p 334.60p 336.50p 28271022
21/02/2014 334.00p 340.15p 332.79p 339.05p 35102240
20/02/2014 341.50p 347.06p 336.65p 340.45p 33156728
19/02/2014 346.00p 348.30p 344.15p 347.85p 26874400
18/02/2014 344.15p 347.06p 339.25p 345.40p 31792884
17/02/2014 340.00p 345.50p 337.69p 344.05p 28364860
14/02/2014 332.45p 339.75p 332.05p 338.10p 25877904
13/02/2014 337.00p 339.71p 328.45p 332.05p 33461264
12/02/2014 334.95p 339.71p 324.99p 337.15p 41268680
11/02/2014 328.70p 334.00p 325.14p 332.85p 32098652

*Close Price adjusted for both dividends and splits