Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/08/2019 230.05p 233.10p 225.15p 225.50p 25092080
22/08/2019 231.30p 233.00p 227.10p 228.95p 33303428
21/08/2019 230.05p 233.98p 229.90p 232.45p 24969684
20/08/2019 234.20p 236.95p 229.05p 229.80p 22553076
19/08/2019 226.80p 234.55p 226.80p 232.95p 27744102
16/08/2019 224.75p 226.34p 222.60p 224.40p 27695576
15/08/2019 225.40p 230.55p 218.60p 222.15p 39418008
14/08/2019 235.00p 235.30p 228.45p 230.50p 38079320
13/08/2019 229.35p 240.05p 227.65p 236.15p 36512592
12/08/2019 231.20p 235.10p 229.45p 230.85p 22498164
09/08/2019 235.05p 236.45p 230.95p 231.15p 29315152
08/08/2019 232.35p 237.00p 228.50p 235.80p 41103656
07/08/2019 224.50p 229.30p 220.36p 229.30p 68077576
06/08/2019 235.00p 236.40p 229.45p 231.35p 39101104
05/08/2019 235.40p 238.80p 227.95p 235.00p 41183612
02/08/2019 245.60p 247.95p 237.00p 242.25p 65943580
01/08/2019 260.75p 261.45p 249.75p 254.45p 60780800
31/07/2019 271.00p 272.85p 265.65p 266.45p 42974720
30/07/2019 276.90p 278.70p 271.05p 273.00p 21205296
29/07/2019 271.50p 277.95p 271.50p 275.20p 29719088
26/07/2019 276.00p 276.55p 271.75p 272.10p 29671416
25/07/2019 278.40p 282.00p 273.80p 275.80p 31728302
24/07/2019 275.60p 279.35p 272.30p 277.30p 28439080
23/07/2019 275.00p 279.85p 273.60p 275.55p 35098216
22/07/2019 271.95p 277.30p 271.30p 272.30p 21205284
19/07/2019 267.80p 273.85p 266.50p 272.25p 28153710
18/07/2019 267.40p 270.65p 267.40p 269.65p 22488042
17/07/2019 270.70p 272.55p 269.25p 270.90p 19736532
16/07/2019 269.30p 274.80p 266.80p 272.70p 32110112
15/07/2019 268.50p 271.85p 267.50p 268.85p 17467936
12/07/2019 265.35p 271.50p 265.35p 266.30p 19890162
11/07/2019 270.75p 272.90p 264.30p 265.00p 25197944
10/07/2019 267.55p 272.55p 266.20p 270.15p 24042056
09/07/2019 269.70p 270.90p 265.97p 266.20p 29302352
08/07/2019 268.85p 274.70p 268.00p 274.10p 25072560
05/07/2019 271.15p 271.40p 267.75p 269.55p 25426138
04/07/2019 275.70p 276.50p 271.60p 272.70p 26262714
03/07/2019 277.90p 280.55p 275.70p 276.85p 46826524
02/07/2019 279.95p 281.50p 274.30p 279.50p 29458032
01/07/2019 279.45p 281.00p 276.20p 277.70p 38263876
28/06/2019 263.15p 275.20p 263.15p 273.35p 53475740
27/06/2019 278.10p 280.15p 254.40p 263.90p 67864600
26/06/2019 277.50p 279.85p 275.45p 277.40p 27413316
25/06/2019 275.50p 281.55p 275.05p 277.70p 27833432
24/06/2019 279.05p 281.82p 277.55p 278.25p 26364864
21/06/2019 279.60p 282.80p 277.86p 280.25p 75869560
20/06/2019 279.30p 282.25p 276.55p 278.85p 31517320
19/06/2019 279.20p 280.95p 272.35p 275.45p 41637104
18/06/2019 271.80p 280.30p 270.20p 278.00p 47743876
17/06/2019 272.25p 273.55p 269.00p 270.00p 26313038
14/06/2019 271.80p 274.45p 269.95p 272.05p 31718544
13/06/2019 268.20p 273.00p 267.10p 273.00p 35468600
12/06/2019 268.95p 271.75p 267.10p 269.55p 30906756
11/06/2019 268.90p 273.50p 268.90p 270.90p 36493336
10/06/2019 263.85p 265.70p 263.15p 264.95p 17671308
07/06/2019 262.35p 265.02p 259.75p 260.90p 27827220
06/06/2019 259.30p 264.70p 259.15p 261.25p 26472884
05/06/2019 262.65p 265.60p 258.45p 259.50p 32168014
04/06/2019 256.30p 262.70p 254.20p 261.80p 32054738
03/06/2019 251.90p 258.75p 250.70p 256.75p 29311938
31/05/2019 257.05p 257.60p 252.35p 254.65p 40555672
30/05/2019 260.00p 261.35p 258.10p 260.00p 22621124
29/05/2019 260.60p 260.60p 249.75p 258.50p 46719184
28/05/2019 264.20p 268.20p 259.30p 260.05p 43539952
24/05/2019 262.20p 263.79p 259.10p 261.00p 37365960
23/05/2019 263.90p 265.60p 257.55p 259.65p 43135856
22/05/2019 274.05p 275.40p 266.45p 266.45p 36519816
21/05/2019 273.45p 277.30p 272.35p 273.25p 26892684
20/05/2019 276.40p 277.95p 271.55p 273.00p 30922666
17/05/2019 275.45p 278.87p 271.70p 276.70p 32845792
16/05/2019 278.85p 283.36p 276.90p 280.15p 32572020
15/05/2019 279.95p 280.00p 272.30p 278.35p 29253832
14/05/2019 272.50p 280.28p 272.50p 277.00p 39317064
13/05/2019 282.55p 282.65p 271.25p 271.70p 36568484
10/05/2019 283.90p 287.00p 280.10p 280.85p 21521772
09/05/2019 282.10p 284.25p 279.25p 280.70p 52195056
08/05/2019 287.70p 292.40p 282.30p 286.95p 38795180
07/05/2019 296.00p 296.00p 287.95p 289.50p 50100944
03/05/2019 296.00p 301.60p 296.00p 298.40p 22019438
02/05/2019 297.80p 300.60p 295.00p 296.40p 33831688
01/05/2019 305.45p 307.75p 301.45p 301.80p 12756977
30/04/2019 311.00p 311.65p 298.90p 304.35p 56370276
29/04/2019 309.70p 314.50p 309.45p 312.55p 21142662
26/04/2019 317.90p 317.90p 308.00p 310.85p 50975984
25/04/2019 328.00p 328.05p 320.65p 321.45p 28724754
24/04/2019 335.65p 337.05p 330.60p 334.05p 21014810
23/04/2019 338.50p 339.80p 334.95p 337.15p 26829434
18/04/2019 340.00p 340.15p 334.30p 338.20p 23884136
17/04/2019 334.55p 343.90p 330.76p 340.30p 38041432
16/04/2019 333.25p 334.40p 330.70p 334.00p 25008872
15/04/2019 333.60p 333.89p 328.65p 330.00p 20350520
12/04/2019 324.00p 333.30p 321.75p 332.45p 39972008
11/04/2019 328.25p 330.15p 321.65p 322.70p 32372490
10/04/2019 328.90p 332.50p 328.40p 331.55p 27399372
09/04/2019 330.35p 333.36p 326.70p 330.35p 34297828
08/04/2019 333.00p 357.12p 330.90p 331.00p 22959868
05/04/2019 329.30p 333.40p 329.30p 332.25p 23429792
04/04/2019 331.85p 331.85p 327.45p 328.70p 30106220
03/04/2019 330.00p 334.75p 329.25p 333.05p 33585664
02/04/2019 328.95p 329.60p 323.80p 328.00p 31394572
01/04/2019 322.05p 329.80p 322.05p 326.20p 43787240
29/03/2019 317.00p 319.88p 315.90p 317.95p 34343440
28/03/2019 310.55p 314.35p 309.75p 311.60p 21182544
27/03/2019 310.10p 312.50p 307.35p 308.70p 20878454
26/03/2019 310.80p 313.85p 308.25p 308.60p 24835968
25/03/2019 308.00p 313.55p 306.31p 310.10p 23105980
22/03/2019 320.80p 321.70p 310.85p 311.35p 27903996
21/03/2019 321.50p 325.35p 318.85p 318.85p 32072432
20/03/2019 315.40p 319.00p 310.20p 316.95p 36971528
19/03/2019 312.00p 321.85p 311.70p 320.15p 38842544
18/03/2019 305.50p 312.75p 305.50p 310.80p 25095660
15/03/2019 307.30p 310.00p 305.45p 305.45p 53377880
14/03/2019 306.15p 309.15p 303.85p 306.25p 36535680
13/03/2019 302.00p 309.40p 302.00p 307.30p 40008116
12/03/2019 304.90p 305.45p 301.70p 304.00p 42257616
11/03/2019 298.15p 303.60p 298.15p 302.15p 21251176
08/03/2019 298.00p 301.40p 293.00p 296.95p 35127916
07/03/2019 307.20p 307.91p 301.55p 302.95p 30910592
06/03/2019 305.40p 310.80p 305.30p 309.45p 20916076
05/03/2019 305.30p 307.60p 303.94p 305.95p 19048182
04/03/2019 305.65p 306.85p 304.20p 305.20p 20029956
01/03/2019 305.00p 306.96p 303.40p 304.40p 28120668
28/02/2019 305.95p 306.30p 302.25p 303.95p 41650488
27/02/2019 305.00p 312.30p 303.10p 308.65p 44267328
26/02/2019 304.70p 308.00p 299.73p 307.00p 32319096
25/02/2019 311.00p 318.38p 305.00p 305.30p 45313924
22/02/2019 303.00p 311.50p 300.50p 308.85p 44330356
21/02/2019 308.45p 309.20p 299.70p 300.50p 36122604
20/02/2019 300.50p 312.20p 298.42p 310.45p 61259152
19/02/2019 301.95p 304.20p 296.35p 302.75p 29195444
18/02/2019 304.50p 306.50p 302.30p 303.15p 21119048
15/02/2019 294.50p 304.90p 294.00p 303.65p 38579816
14/02/2019 300.60p 301.00p 295.81p 297.10p 19430332
13/02/2019 293.65p 300.20p 293.55p 298.40p 29397324
12/02/2019 293.30p 294.80p 289.80p 291.70p 28081596
11/02/2019 293.75p 296.93p 288.55p 289.85p 31910030
08/02/2019 294.95p 300.40p 292.05p 292.05p 31908584
07/02/2019 303.35p 305.30p 297.30p 297.30p 25017638
06/02/2019 305.00p 306.70p 302.15p 305.30p 30428680
05/02/2019 303.40p 307.95p 302.93p 303.70p 31073460
04/02/2019 301.45p 304.40p 299.75p 301.75p 33825632
01/02/2019 305.10p 311.10p 302.22p 306.20p 45326288
31/01/2019 306.30p 311.95p 305.00p 309.45p 38416064
30/01/2019 301.00p 308.40p 300.00p 305.25p 42440376
29/01/2019 293.20p 300.38p 292.15p 297.05p 29847202
28/01/2019 296.50p 302.25p 288.85p 291.45p 29777834
25/01/2019 290.45p 300.45p 290.45p 297.50p 37291436
24/01/2019 286.90p 289.95p 285.55p 288.15p 23040382
23/01/2019 288.00p 291.25p 286.05p 286.65p 26955392
22/01/2019 291.85p 294.60p 287.45p 289.95p 28720332
21/01/2019 297.95p 299.70p 295.45p 296.05p 15310394
18/01/2019 293.85p 302.35p 293.23p 297.75p 43568568
17/01/2019 289.00p 291.70p 287.13p 290.25p 29255044
16/01/2019 294.85p 296.25p 287.90p 287.90p 37060960
15/01/2019 294.95p 298.60p 290.50p 291.75p 25981710
14/01/2019 292.50p 295.00p 288.55p 291.30p 23803480
11/01/2019 296.10p 299.90p 291.63p 295.65p 24933582
10/01/2019 294.80p 295.30p 287.85p 295.15p 25041938
09/01/2019 294.00p 299.70p 292.65p 293.15p 41765192
08/01/2019 285.40p 292.50p 283.70p 288.90p 25838066
07/01/2019 289.10p 290.55p 284.76p 287.35p 27993380
04/01/2019 275.55p 285.50p 272.75p 284.20p 42958872
03/01/2019 279.70p 281.10p 268.40p 269.05p 43282904
02/01/2019 282.65p 284.73p 276.20p 282.50p 36119964
31/12/2018 293.25p 294.05p 290.35p 291.35p 10329649
28/12/2018 285.50p 293.15p 284.90p 290.00p 25040830
27/12/2018 292.30p 294.15p 278.75p 282.15p 26614770
24/12/2018 280.95p 291.40p 280.95p 287.70p 8839227
21/12/2018 286.25p 290.25p 284.50p 287.20p 64911960
20/12/2018 287.35p 290.25p 284.59p 284.70p 41913528
19/12/2018 280.95p 296.15p 280.95p 294.40p 38191212
18/12/2018 289.55p 293.65p 287.80p 288.20p 31899372
17/12/2018 289.95p 294.95p 289.75p 292.95p 23330716
14/12/2018 289.40p 293.50p 284.75p 289.65p 35464292
13/12/2018 294.15p 299.45p 292.60p 295.15p 36289492
12/12/2018 284.95p 293.25p 282.95p 291.55p 197699200
11/12/2018 277.50p 287.20p 276.55p 283.70p 33849160
10/12/2018 275.00p 279.40p 273.35p 274.50p 31506232
07/12/2018 274.55p 286.30p 273.40p 279.40p 39351776
06/12/2018 278.85p 280.33p 268.35p 270.90p 60726240
05/12/2018 294.05p 294.46p 285.20p 285.50p 32233388
04/12/2018 300.00p 301.55p 294.05p 297.00p 40565284
03/12/2018 315.00p 315.00p 296.85p 300.80p 57138652
30/11/2018 293.60p 294.35p 287.55p 290.15p 45391760
29/11/2018 292.75p 297.35p 291.95p 293.30p 35292156
28/11/2018 283.75p 290.30p 283.50p 286.35p 31792734
27/11/2018 283.95p 286.20p 281.10p 282.60p 28796880
26/11/2018 283.00p 287.90p 282.25p 286.75p 30991052
23/11/2018 288.65p 290.85p 279.45p 280.55p 37295224
22/11/2018 294.95p 295.00p 287.85p 290.65p 25414924
21/11/2018 297.25p 299.37p 293.55p 296.05p 39996548
20/11/2018 297.80p 299.95p 291.25p 295.90p 34882300
19/11/2018 300.55p 303.00p 299.40p 300.65p 28699450
16/11/2018 303.95p 305.30p 295.40p 297.50p 41639628
15/11/2018 297.10p 300.20p 293.75p 297.85p 42132064
14/11/2018 291.80p 296.75p 287.15p 291.60p 50083692
13/11/2018 299.70p 302.75p 291.00p 294.75p 47703164
12/11/2018 311.05p 312.60p 296.75p 297.00p 48656392
09/11/2018 313.50p 314.00p 302.40p 303.90p 42775220
08/11/2018 317.40p 319.82p 316.10p 318.00p 35054596

*Close Price adjusted for both dividends and splits