Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/07/2012 312.30p 314.76p 306.50p 309.65p 5326860
11/07/2012 307.20p 317.20p 305.20p 316.30p 6965965
10/07/2012 308.50p 317.78p 307.40p 310.55p 8563418
09/07/2012 303.45p 309.90p 303.45p 308.75p 9066602
06/07/2012 315.50p 315.50p 308.45p 310.35p 6317141
05/07/2012 313.15p 324.39p 311.25p 315.60p 12985378
04/07/2012 304.60p 315.08p 303.43p 312.05p 13214795
03/07/2012 299.90p 305.28p 292.00p 303.75p 15894017
02/07/2012 298.00p 299.66p 290.20p 299.00p 12339651
29/06/2012 305.00p 305.03p 295.55p 295.55p 15789853
28/06/2012 300.00p 304.75p 290.35p 293.55p 15228818
27/06/2012 300.00p 305.00p 289.35p 298.30p 38036196
26/06/2012 311.50p 311.50p 301.10p 302.70p 20163608
25/06/2012 310.20p 316.00p 304.50p 308.15p 14147089
22/06/2012 322.90p 322.90p 312.10p 312.65p 12597617
21/06/2012 330.00p 331.70p 320.70p 322.65p 14618399
20/06/2012 329.00p 342.14p 328.50p 333.25p 14001575
19/06/2012 331.00p 336.05p 328.75p 330.00p 13337271
18/06/2012 345.80p 347.93p 326.45p 328.40p 17253720
15/06/2012 345.40p 353.80p 340.25p 340.45p 194308000
14/06/2012 353.70p 354.05p 336.95p 341.70p 31328880
13/06/2012 370.00p 370.00p 349.40p 355.00p 32045316
12/06/2012 362.95p 370.39p 358.55p 366.85p 27437836
11/06/2012 367.60p 369.79p 360.75p 363.55p 24198116
08/06/2012 356.40p 360.00p 334.23p 357.80p 16429949
07/06/2012 350.00p 364.94p 348.00p 361.20p 24074238
06/06/2012 335.05p 348.20p 335.05p 347.75p 21770796
01/06/2012 343.95p 345.10p 332.20p 334.35p 24893704
31/05/2012 345.10p 351.90p 335.00p 340.50p 13751880
30/05/2012 351.50p 351.50p 342.00p 345.00p 12641032
29/05/2012 350.00p 358.05p 348.85p 354.10p 10305637
28/05/2012 343.00p 350.50p 343.00p 345.95p 8043694
25/05/2012 345.00p 346.65p 337.90p 340.65p 10521806
24/05/2012 337.50p 346.60p 331.20p 346.00p 20238804
23/05/2012 354.30p 354.30p 340.85p 343.65p 11548627
22/05/2012 359.00p 364.13p 350.36p 361.60p 8722063
21/05/2012 345.00p 354.38p 343.00p 351.50p 7899134
18/05/2012 349.90p 355.80p 340.80p 345.35p 22005612
17/05/2012 366.90p 366.90p 346.80p 354.30p 9762519
16/05/2012 360.00p 372.00p 348.05p 363.15p 15558482
15/05/2012 375.00p 377.50p 367.25p 370.15p 8718605
14/05/2012 383.00p 383.15p 368.85p 371.90p 11509115
11/05/2012 396.90p 403.97p 377.10p 386.10p 12858476
10/05/2012 400.00p 403.20p 391.30p 396.50p 7036845
09/05/2012 394.00p 402.60p 392.00p 397.95p 9625235
08/05/2012 405.80p 412.30p 391.75p 392.00p 8788761
04/05/2012 424.35p 424.35p 405.65p 410.25p 9685590
03/05/2012 426.00p 435.86p 424.00p 426.40p 5678649
02/05/2012 434.80p 435.90p 423.80p 425.65p 8658464
01/05/2012 426.00p 437.05p 424.95p 434.60p 2853981
30/04/2012 439.85p 439.85p 425.60p 425.60p 7491035
27/04/2012 433.65p 439.95p 422.90p 437.25p 7862362
26/04/2012 428.00p 435.00p 427.00p 435.00p 7935499
25/04/2012 418.20p 430.15p 414.90p 429.20p 7522431
24/04/2012 410.65p 419.95p 410.00p 415.75p 5976496
23/04/2012 416.00p 418.59p 406.60p 408.55p 7501986
20/04/2012 417.85p 425.10p 412.80p 423.40p 7523660
19/04/2012 418.30p 419.95p 413.50p 415.90p 7627532
18/04/2012 409.90p 415.60p 407.60p 414.95p 9507573
17/04/2012 397.95p 410.00p 396.10p 409.75p 5945940
16/04/2012 398.00p 405.95p 397.70p 400.70p 6399180
13/04/2012 407.15p 409.90p 398.25p 399.80p 6539369
12/04/2012 397.30p 409.20p 396.65p 404.90p 7289228
11/04/2012 392.40p 400.20p 389.94p 395.00p 8177649
10/04/2012 406.80p 407.35p 392.90p 392.90p 11373233
05/04/2012 394.50p 412.45p 386.65p 411.80p 19629948
04/04/2012 399.50p 399.50p 388.10p 389.40p 9136873
03/04/2012 402.25p 405.30p 397.80p 401.40p 8932548
02/04/2012 392.85p 399.85p 388.25p 399.15p 6722377
30/03/2012 388.65p 399.33p 387.10p 389.40p 8975765
29/03/2012 389.00p 394.20p 381.35p 387.30p 8566207
28/03/2012 400.00p 401.40p 388.40p 389.25p 10312642
27/03/2012 405.50p 409.07p 399.55p 401.50p 5338943
26/03/2012 409.70p 409.70p 398.00p 401.70p 9494793
23/03/2012 408.00p 409.24p 394.75p 404.95p 8575002
22/03/2012 412.55p 412.87p 398.80p 403.50p 11215812
21/03/2012 419.00p 419.00p 413.10p 415.75p 11077668
20/03/2012 419.00p 420.44p 406.70p 413.80p 14424117
19/03/2012 416.90p 424.80p 414.30p 420.45p 6521419
16/03/2012 411.10p 424.58p 409.25p 418.25p 14757235
15/03/2012 416.00p 418.75p 407.95p 412.20p 7578561
14/03/2012 419.95p 423.83p 412.00p 413.35p 14073221
13/03/2012 413.00p 418.20p 412.90p 418.20p 7534268
12/03/2012 408.50p 412.11p 402.55p 411.35p 5134968
09/03/2012 405.10p 411.10p 399.00p 408.70p 5602578
08/03/2012 404.55p 410.61p 397.01p 405.10p 8556901
07/03/2012 402.30p 405.70p 396.85p 402.25p 10190971
06/03/2012 405.00p 405.35p 397.80p 401.30p 11542527
05/03/2012 419.90p 421.05p 397.50p 403.35p 12261470
02/03/2012 429.00p 429.00p 419.50p 420.00p 5544921
01/03/2012 431.30p 432.90p 423.65p 427.15p 12742237
29/02/2012 440.00p 442.85p 429.35p 432.00p 45721256
28/02/2012 432.90p 439.40p 432.00p 438.35p 10315305
27/02/2012 432.50p 434.15p 425.55p 434.15p 7297828
24/02/2012 437.40p 441.25p 432.35p 436.30p 5196293
23/02/2012 442.25p 443.10p 432.05p 438.10p 6727471
22/02/2012 439.25p 444.00p 434.50p 440.35p 7485169
21/02/2012 439.35p 442.00p 431.80p 438.35p 8373241
20/02/2012 435.40p 439.10p 430.00p 436.45p 5070495
17/02/2012 428.70p 438.15p 425.60p 430.00p 8882155
16/02/2012 420.75p 426.80p 415.55p 426.60p 11899805
15/02/2012 428.35p 434.40p 419.25p 422.00p 6665331
14/02/2012 431.50p 431.90p 418.40p 423.55p 13125997
13/02/2012 438.00p 442.61p 428.25p 429.25p 8825386
10/02/2012 437.40p 442.00p 419.30p 435.20p 4580151
09/02/2012 438.85p 446.90p 431.00p 442.95p 7191040
08/02/2012 446.10p 459.25p 434.45p 434.45p 11906998
07/02/2012 461.05p 472.20p 437.00p 443.25p 36075640
06/02/2012 478.00p 483.20p 458.00p 460.75p 11925460
03/02/2012 457.70p 484.00p 444.95p 482.55p 15667207
02/02/2012 442.65p 467.80p 429.28p 461.70p 43880948
01/02/2012 415.90p 431.80p 411.40p 431.75p 6326007
31/01/2012 424.55p 424.55p 411.20p 411.20p 7528489
30/01/2012 420.30p 424.50p 413.00p 415.00p 5799501
27/01/2012 430.95p 434.10p 423.85p 425.35p 4082097
26/01/2012 420.00p 439.80p 420.00p 434.30p 8169442
25/01/2012 427.50p 430.65p 416.50p 418.45p 5113017
24/01/2012 433.50p 436.50p 423.65p 427.10p 4607480
23/01/2012 425.00p 443.36p 420.00p 435.85p 6956538
20/01/2012 430.00p 430.80p 416.65p 423.05p 7203980
19/01/2012 413.25p 430.65p 411.60p 430.00p 7483550
18/01/2012 405.00p 416.55p 401.75p 415.40p 8328676
17/01/2012 404.20p 408.00p 398.10p 405.45p 9911131
16/01/2012 398.00p 400.55p 393.85p 396.80p 4487216
13/01/2012 405.55p 406.10p 393.13p 400.00p 6331223
12/01/2012 399.10p 411.87p 398.70p 399.90p 5487866
11/01/2012 401.15p 408.65p 395.15p 396.65p 5116163
10/01/2012 403.30p 409.15p 400.75p 401.70p 7040976
09/01/2012 396.00p 401.60p 394.70p 398.65p 4655786
06/01/2012 395.10p 400.76p 389.80p 395.25p 4775145
05/01/2012 405.90p 407.51p 394.25p 394.25p 5998664
04/01/2012 415.35p 419.20p 402.00p 405.00p 4533214
03/01/2012 399.70p 418.15p 395.65p 418.15p 6624342
30/12/2011 400.00p 400.25p 390.30p 392.00p 1239871
29/12/2011 394.10p 398.50p 390.75p 398.50p 2457664
28/12/2011 395.55p 398.90p 391.00p 392.20p 3307465
23/12/2011 398.65p 398.95p 386.80p 397.00p 2213982
22/12/2011 390.90p 398.71p 384.56p 395.80p 8415540
21/12/2011 390.00p 395.15p 386.90p 388.90p 6918345
20/12/2011 383.00p 388.25p 380.30p 388.25p 4720106
19/12/2011 386.40p 391.00p 381.80p 384.95p 4440537
16/12/2011 387.15p 391.30p 381.25p 387.05p 56732308
15/12/2011 378.00p 390.00p 378.00p 387.00p 10818599
14/12/2011 389.00p 392.77p 382.95p 383.55p 14078251
13/12/2011 389.30p 396.65p 377.80p 392.65p 9848701
12/12/2011 405.35p 405.35p 387.50p 387.50p 7886664
09/12/2011 400.35p 406.67p 397.80p 404.70p 6399965
08/12/2011 408.05p 411.75p 395.95p 399.05p 7346826
07/12/2011 416.90p 419.12p 399.30p 404.90p 8486006
06/12/2011 412.25p 425.00p 408.70p 410.15p 6684268
05/12/2011 410.00p 424.95p 409.80p 424.95p 7480563
02/12/2011 402.70p 417.85p 396.00p 410.95p 9698699
01/12/2011 397.20p 405.75p 391.48p 392.25p 7548902
30/11/2011 375.00p 406.15p 369.20p 398.50p 14636732
29/11/2011 384.80p 385.75p 373.80p 380.10p 7251672
28/11/2011 378.10p 388.47p 377.30p 384.40p 6547983
25/11/2011 380.20p 383.59p 372.15p 373.80p 7084714
24/11/2011 380.00p 386.40p 374.45p 382.15p 9753108
23/11/2011 365.00p 382.00p 364.55p 380.00p 10584324
22/11/2011 385.00p 385.00p 371.00p 371.00p 8730006
21/11/2011 398.00p 401.46p 373.25p 375.10p 11648803
18/11/2011 400.10p 414.65p 398.50p 398.70p 7768848
17/11/2011 402.00p 419.90p 402.00p 412.90p 7438906
16/11/2011 412.70p 416.41p 404.00p 405.10p 5909260
15/11/2011 427.15p 433.20p 410.35p 412.65p 12753128

*Close Price adjusted for both dividends and splits