Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2013 329.30p 330.00p 318.75p 319.35p 11597345
25/04/2013 328.85p 335.00p 324.55p 330.75p 16529028
24/04/2013 315.35p 329.30p 314.05p 327.40p 20369400
23/04/2013 307.20p 316.25p 305.31p 313.95p 15853666
22/04/2013 316.20p 318.55p 305.25p 307.40p 17772054
19/04/2013 322.00p 322.00p 313.60p 314.70p 18989000
18/04/2013 315.00p 322.06p 312.05p 314.00p 16892632
17/04/2013 328.55p 328.55p 311.00p 318.20p 19224402
16/04/2013 321.70p 340.30p 320.15p 325.10p 45464888
15/04/2013 343.55p 343.55p 318.05p 321.10p 24214242
12/04/2013 350.40p 354.10p 343.25p 344.20p 8495081
11/04/2013 357.00p 358.05p 347.30p 351.70p 7932241
10/04/2013 359.15p 363.10p 354.40p 357.50p 10711343
09/04/2013 350.00p 359.02p 341.98p 358.50p 10717410
08/04/2013 341.70p 345.90p 337.40p 342.65p 8743783
05/04/2013 349.95p 349.95p 334.90p 338.90p 13190822
04/04/2013 345.70p 352.95p 344.00p 348.70p 13584088
03/04/2013 357.25p 359.80p 344.85p 347.00p 15422598
02/04/2013 353.60p 362.55p 352.00p 359.80p 17688422
28/03/2013 356.65p 361.45p 354.10p 356.10p 24031496
27/03/2013 358.20p 364.00p 355.55p 357.40p 18558608
26/03/2013 358.90p 360.85p 355.45p 356.90p 10543830
25/03/2013 364.00p 365.30p 356.80p 358.05p 9944016
22/03/2013 363.00p 365.25p 358.50p 360.70p 20786204
21/03/2013 366.95p 368.55p 356.95p 362.15p 17152664
20/03/2013 370.00p 376.25p 363.40p 365.15p 11747570
19/03/2013 376.10p 377.35p 365.95p 369.05p 11890386
18/03/2013 381.30p 390.99p 375.25p 378.65p 9699975
15/03/2013 388.40p 390.10p 384.95p 387.85p 26524056
14/03/2013 388.45p 390.10p 385.35p 389.05p 13038892
13/03/2013 390.05p 390.10p 383.70p 387.75p 12813422
12/03/2013 388.00p 392.15p 386.80p 390.10p 9229134
11/03/2013 386.95p 390.00p 384.90p 388.75p 6996633
08/03/2013 384.65p 389.17p 368.00p 387.20p 11343714
07/03/2013 387.00p 392.50p 383.60p 385.10p 11839134
06/03/2013 391.60p 393.80p 386.55p 387.50p 11077167
05/03/2013 375.00p 394.18p 370.00p 391.20p 28447336
04/03/2013 372.00p 386.00p 365.00p 369.95p 27748056
01/03/2013 386.50p 386.65p 369.50p 376.95p 27499262
28/02/2013 387.90p 387.90p 380.05p 387.50p 18931156
27/02/2013 382.80p 389.75p 377.35p 385.50p 10438290
26/02/2013 374.45p 383.05p 373.71p 383.05p 17470046
25/02/2013 373.60p 384.00p 373.21p 381.95p 20430608
22/02/2013 373.10p 377.75p 370.70p 373.60p 19823544
21/02/2013 380.00p 382.35p 368.70p 370.70p 21517576
20/02/2013 390.00p 395.60p 380.66p 382.35p 18965378
19/02/2013 388.95p 393.35p 387.55p 392.05p 8536781
18/02/2013 390.20p 392.05p 385.00p 390.35p 6493127
15/02/2013 392.55p 397.00p 391.90p 392.05p 8458625
14/02/2013 394.00p 397.05p 390.50p 393.90p 10100035
13/02/2013 386.75p 399.00p 384.45p 394.45p 14506793
12/02/2013 386.40p 387.70p 380.35p 384.45p 8059460
11/02/2013 383.45p 390.46p 383.05p 386.40p 5369403
08/02/2013 385.15p 388.26p 382.25p 385.00p 6179542
07/02/2013 387.60p 389.60p 381.35p 384.05p 5899060
06/02/2013 384.95p 389.70p 382.69p 388.90p 7705879
05/02/2013 387.00p 394.20p 381.00p 384.20p 12551176
04/02/2013 396.60p 397.85p 384.00p 387.20p 9802272
01/02/2013 394.00p 398.85p 383.88p 397.85p 14936895
31/01/2013 392.00p 397.95p 390.05p 393.45p 13420764
30/01/2013 396.00p 396.95p 391.90p 393.50p 10265061
29/01/2013 390.30p 397.00p 387.85p 396.00p 11770469
28/01/2013 394.00p 394.00p 390.00p 390.80p 12211196
25/01/2013 388.40p 393.28p 385.90p 392.60p 19114800
24/01/2013 383.30p 390.90p 379.65p 388.70p 12167670
23/01/2013 384.70p 388.80p 383.00p 383.80p 10856639
22/01/2013 384.40p 386.95p 380.20p 384.35p 7816617
21/01/2013 381.05p 385.14p 380.85p 385.00p 5533279
18/01/2013 382.00p 383.31p 375.40p 379.85p 13488220
17/01/2013 375.20p 381.40p 370.70p 379.85p 22412864
16/01/2013 393.00p 393.00p 378.20p 380.25p 21300768
15/01/2013 391.05p 397.70p 387.61p 392.70p 16330999
14/01/2013 390.00p 392.15p 387.61p 391.75p 8888455
11/01/2013 386.90p 391.70p 384.80p 391.50p 15796881
10/01/2013 383.90p 390.47p 382.85p 386.90p 14528783
09/01/2013 378.85p 386.55p 375.50p 385.15p 12370666
08/01/2013 377.40p 380.00p 375.40p 376.95p 9165630
07/01/2013 379.00p 380.80p 375.75p 379.75p 9512986
04/01/2013 375.90p 380.80p 373.65p 380.80p 11297345
03/01/2013 376.00p 378.80p 373.70p 377.50p 11173592
02/01/2013 356.40p 378.35p 355.80p 376.50p 24149444
31/12/2012 349.40p 357.85p 348.55p 351.30p 4859762
28/12/2012 359.95p 360.66p 352.95p 353.65p 7431936
27/12/2012 355.00p 363.60p 353.10p 358.10p 8653245
24/12/2012 351.55p 355.26p 343.20p 355.00p 3081803
21/12/2012 346.35p 351.95p 343.10p 351.55p 19698512
20/12/2012 352.00p 354.85p 348.85p 349.65p 10306764
19/12/2012 352.00p 355.45p 351.00p 352.65p 19099864
18/12/2012 352.00p 355.09p 351.20p 351.90p 14144481
17/12/2012 350.70p 353.00p 347.90p 351.80p 16754046
14/12/2012 349.25p 353.95p 349.25p 352.15p 16800220
13/12/2012 349.50p 351.05p 346.40p 350.15p 7866569
12/12/2012 347.75p 350.51p 346.75p 348.60p 13649082
11/12/2012 345.65p 348.20p 345.00p 346.85p 10212113
10/12/2012 344.90p 348.00p 343.65p 345.75p 8301955
07/12/2012 346.50p 348.65p 340.30p 345.20p 17962608
06/12/2012 341.60p 347.35p 339.90p 345.70p 14301672
05/12/2012 343.00p 347.40p 337.75p 340.50p 13427907
04/12/2012 342.85p 344.00p 340.10p 341.30p 5899316
03/12/2012 347.15p 349.75p 342.15p 343.45p 5897801
30/11/2012 343.10p 349.49p 336.42p 345.50p 13373081
29/11/2012 337.90p 344.05p 336.50p 342.25p 11029008
28/11/2012 337.05p 338.35p 330.85p 334.75p 10703452
27/11/2012 340.75p 344.50p 336.50p 338.80p 17128944
26/11/2012 342.00p 343.65p 326.42p 340.00p 9577429
23/11/2012 341.55p 346.00p 339.65p 342.85p 18904366
22/11/2012 334.50p 345.07p 333.30p 340.70p 26883272
21/11/2012 331.45p 338.10p 330.45p 334.10p 17393168
20/11/2012 327.95p 335.00p 323.00p 331.75p 55824848
19/11/2012 325.00p 327.50p 321.82p 326.60p 13688610
16/11/2012 323.75p 326.80p 320.10p 321.55p 15024167
15/11/2012 330.00p 332.12p 323.50p 325.70p 38210824
14/11/2012 337.00p 338.10p 331.00p 331.20p 11814780
13/11/2012 336.25p 337.25p 330.05p 336.90p 17302300
12/11/2012 340.40p 340.40p 334.80p 336.25p 8329636
09/11/2012 340.00p 341.05p 334.00p 339.45p 9282142
08/11/2012 341.30p 343.00p 337.50p 340.00p 13111918
07/11/2012 350.00p 350.00p 337.15p 340.35p 13441295
06/11/2012 345.20p 349.00p 345.20p 347.30p 6430876
05/11/2012 344.20p 348.70p 341.20p 345.25p 9056610
02/11/2012 344.25p 351.75p 343.30p 346.80p 18978488
01/11/2012 345.75p 347.90p 342.10p 344.35p 14542195
31/10/2012 343.25p 347.54p 341.45p 343.05p 11380454
30/10/2012 342.20p 347.31p 341.72p 343.90p 10094805
29/10/2012 342.70p 345.75p 339.85p 343.10p 9433189
26/10/2012 342.50p 346.30p 337.95p 344.50p 16161564
25/10/2012 343.50p 348.55p 340.80p 343.10p 16042410
24/10/2012 343.40p 348.00p 339.65p 343.40p 8563601
23/10/2012 350.30p 352.00p 339.00p 342.90p 13751541
22/10/2012 346.55p 355.45p 345.00p 350.25p 16065121
19/10/2012 350.70p 353.30p 345.95p 347.75p 12686006
18/10/2012 349.40p 355.50p 346.03p 352.55p 18145114
17/10/2012 338.70p 349.50p 337.00p 347.60p 23889724
16/10/2012 336.95p 340.85p 336.10p 338.65p 21220898
15/10/2012 335.20p 338.05p 334.40p 336.80p 14912247
12/10/2012 336.25p 340.50p 335.75p 336.60p 10980170
11/10/2012 331.15p 340.80p 331.15p 338.00p 11652126
10/10/2012 334.80p 339.50p 333.00p 333.90p 9269931
09/10/2012 335.20p 340.76p 333.00p 336.50p 12938361
08/10/2012 332.35p 336.05p 330.95p 334.55p 13019954
05/10/2012 339.80p 340.40p 333.55p 335.60p 19982024
04/10/2012 341.00p 344.00p 333.40p 336.50p 26251806
03/10/2012 338.75p 344.30p 336.85p 339.15p 19587428
02/10/2012 342.10p 347.07p 336.60p 338.00p 14209310
01/10/2012 340.60p 346.40p 338.55p 342.00p 28201068
28/09/2012 345.80p 348.82p 339.80p 343.10p 19437804
27/09/2012 340.75p 346.00p 339.90p 343.20p 16524758
26/09/2012 340.85p 344.69p 337.15p 338.45p 17381108
25/09/2012 353.65p 355.40p 344.70p 346.70p 16376754
24/09/2012 358.30p 361.20p 348.90p 354.15p 15834473
21/09/2012 369.10p 375.18p 358.85p 362.00p 36012848
20/09/2012 370.20p 379.70p 366.25p 368.15p 21830816
19/09/2012 375.00p 377.58p 371.30p 373.30p 15640493
18/09/2012 368.80p 374.48p 364.70p 373.20p 14571290
17/09/2012 376.00p 380.75p 370.00p 370.85p 10970816
14/09/2012 361.00p 381.21p 360.31p 378.85p 35834336
13/09/2012 359.40p 359.75p 350.60p 353.30p 17807968
12/09/2012 362.15p 370.00p 356.25p 359.60p 17956936
11/09/2012 370.15p 372.05p 362.00p 364.35p 14901090
10/09/2012 374.80p 380.50p 369.20p 370.00p 27637624
07/09/2012 396.20p 399.00p 365.10p 378.05p 94093152
06/09/2012 390.00p 400.00p 388.20p 392.35p 41086584
05/09/2012 386.80p 391.10p 382.50p 389.50p 30618784
04/09/2012 387.25p 390.00p 381.00p 385.10p 25091938
03/09/2012 380.25p 388.15p 368.52p 388.15p 33051740
31/08/2012 359.70p 385.05p 356.12p 385.05p 163998560
30/08/2012 366.00p 369.46p 355.35p 357.45p 14580377
29/08/2012 378.50p 379.27p 361.88p 368.50p 22168600
28/08/2012 363.60p 384.00p 361.45p 384.00p 25293276
24/08/2012 366.00p 368.89p 358.20p 366.85p 16342783
23/08/2012 357.00p 366.00p 355.75p 366.00p 17696314
22/08/2012 355.80p 357.85p 351.85p 356.60p 10853049
21/08/2012 355.00p 360.80p 349.51p 360.00p 17090950
20/08/2012 353.00p 354.25p 347.15p 353.75p 16001564
17/08/2012 349.30p 353.60p 347.60p 352.15p 11495315
16/08/2012 348.00p 350.27p 344.90p 349.85p 10496048
15/08/2012 347.90p 349.73p 343.75p 347.60p 10988991
14/08/2012 346.00p 350.03p 341.70p 347.90p 9875019
13/08/2012 345.45p 348.00p 340.15p 345.10p 8656684
10/08/2012 341.80p 346.52p 341.00p 344.50p 7620062
09/08/2012 340.00p 345.07p 338.95p 344.80p 14369426
08/08/2012 335.80p 339.55p 332.73p 337.90p 9040588
07/08/2012 330.50p 339.00p 329.40p 336.60p 11650946
06/08/2012 322.25p 331.50p 321.95p 328.85p 10573593
03/08/2012 317.15p 329.60p 314.15p 321.00p 11016178
02/08/2012 323.60p 324.15p 313.10p 316.55p 9720094
01/08/2012 319.00p 322.50p 316.50p 322.50p 5209418
31/07/2012 317.00p 323.25p 317.00p 320.15p 6471447
30/07/2012 313.60p 321.55p 312.00p 318.40p 9276607
27/07/2012 308.65p 313.95p 307.50p 313.20p 6627719
26/07/2012 304.50p 311.78p 303.03p 308.35p 7452100
25/07/2012 300.00p 307.00p 300.00p 303.50p 4548654
24/07/2012 308.10p 312.50p 299.60p 301.65p 8583549
23/07/2012 314.00p 314.90p 304.55p 308.85p 10012238
20/07/2012 320.00p 325.00p 317.35p 317.45p 13405279
19/07/2012 317.00p 325.00p 315.75p 322.00p 12815773
18/07/2012 317.00p 318.60p 312.08p 317.10p 6204064
17/07/2012 316.00p 319.50p 312.30p 317.00p 9282793
16/07/2012 314.65p 318.55p 313.20p 316.50p 3974672
13/07/2012 312.25p 318.39p 306.85p 316.65p 7091612

*Close Price adjusted for both dividends and splits