Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/08/2017 333.70p 340.00p 333.70p 337.80p 27124544
03/08/2017 330.40p 336.00p 327.90p 335.15p 27685968
02/08/2017 335.25p 337.90p 330.60p 332.40p 27504674
01/08/2017 335.70p 338.20p 332.60p 336.40p 25372608
31/07/2017 335.00p 340.00p 332.30p 334.15p 38337752
28/07/2017 326.60p 333.40p 324.70p 331.25p 31115932
27/07/2017 327.90p 334.75p 322.80p 330.70p 38361956
26/07/2017 331.90p 337.20p 327.50p 329.65p 39310416
25/07/2017 316.30p 331.25p 316.30p 330.65p 48294352
24/07/2017 313.00p 316.50p 309.75p 312.65p 29167102
21/07/2017 318.70p 320.85p 312.90p 313.55p 26405630
20/07/2017 322.00p 324.55p 314.95p 318.70p 31887722
19/07/2017 322.00p 323.75p 318.50p 322.00p 23667760
18/07/2017 319.60p 321.75p 316.15p 321.25p 22306908
17/07/2017 317.55p 323.80p 317.55p 320.80p 27214972
14/07/2017 314.85p 318.70p 313.50p 316.10p 17263988
13/07/2017 314.85p 319.60p 313.40p 314.55p 32832944
12/07/2017 310.35p 317.10p 308.70p 315.00p 46640572
11/07/2017 302.80p 308.90p 302.45p 307.50p 31392446
10/07/2017 298.55p 301.80p 293.10p 301.05p 21519256
07/07/2017 299.60p 300.15p 295.05p 297.25p 19967552
06/07/2017 307.90p 309.05p 299.00p 299.65p 35589220
05/07/2017 305.00p 313.55p 303.95p 307.40p 47648524
04/07/2017 297.65p 304.80p 296.00p 303.60p 26771908
03/07/2017 288.00p 302.05p 287.85p 301.60p 38637424
30/06/2017 289.00p 292.10p 284.85p 287.20p 29500878
29/06/2017 292.75p 294.60p 288.60p 290.40p 40777444
28/06/2017 287.75p 288.40p 282.80p 284.05p 35753284
27/06/2017 280.00p 288.50p 280.00p 287.65p 33174952
26/06/2017 280.05p 283.70p 276.50p 277.20p 15428242
23/06/2017 281.00p 282.65p 277.85p 279.50p 22844560
22/06/2017 280.10p 282.60p 275.40p 281.85p 22790696
21/06/2017 276.55p 284.70p 274.35p 281.45p 29208020
20/06/2017 287.70p 289.85p 276.60p 276.60p 36931852
19/06/2017 283.20p 289.40p 281.20p 287.95p 20721484
16/06/2017 283.50p 287.40p 279.50p 279.75p 64820680
15/06/2017 285.90p 285.90p 278.45p 283.05p 50853104
14/06/2017 294.95p 297.15p 286.65p 286.65p 46563184
13/06/2017 294.20p 296.45p 291.35p 294.30p 57507868
12/06/2017 292.50p 297.45p 291.85p 294.15p 32535646
09/06/2017 292.00p 295.50p 289.93p 295.00p 37222380
08/06/2017 283.95p 289.35p 282.30p 288.90p 49472440
07/06/2017 281.75p 288.30p 279.90p 283.00p 47319064
06/06/2017 281.50p 283.65p 276.45p 282.70p 53437396
05/06/2017 286.00p 287.60p 281.85p 283.40p 30859652
02/06/2017 287.60p 289.00p 282.70p 286.75p 47535352
01/06/2017 285.00p 287.65p 281.95p 286.05p 42149584
31/05/2017 289.20p 289.20p 284.99p 285.10p 72137184
30/05/2017 290.90p 296.80p 290.30p 292.00p 55333320
26/05/2017 290.45p 294.00p 289.35p 292.50p 26784772
25/05/2017 294.20p 294.85p 289.10p 291.40p 28989344
24/05/2017 286.50p 294.10p 285.70p 291.75p 43474384
23/05/2017 295.25p 297.11p 291.95p 291.95p 36413020
22/05/2017 298.50p 299.50p 295.35p 296.50p 26710970
19/05/2017 293.95p 296.70p 292.00p 295.15p 55244512
18/05/2017 288.10p 291.45p 282.50p 291.00p 58624524
17/05/2017 299.60p 299.60p 288.50p 290.00p 47721048
16/05/2017 293.25p 297.55p 290.60p 296.65p 51466376
15/05/2017 287.30p 294.80p 284.96p 294.00p 63578240
12/05/2017 291.00p 292.40p 284.00p 285.00p 42622508
11/05/2017 287.75p 293.60p 286.65p 290.05p 71010968
10/05/2017 290.75p 293.40p 288.20p 288.65p 47493008
09/05/2017 286.30p 294.05p 284.30p 290.90p 44422572
08/05/2017 289.60p 289.85p 281.00p 284.45p 45407064
05/05/2017 275.30p 289.65p 270.00p 289.05p 58600180
04/05/2017 280.65p 289.05p 275.55p 277.20p 73043544
03/05/2017 297.50p 298.52p 284.65p 286.80p 86775888
02/05/2017 305.50p 307.10p 295.73p 297.85p 54515240
28/04/2017 302.40p 306.70p 301.68p 303.65p 36093764
27/04/2017 306.65p 306.70p 296.40p 299.65p 48233420
26/04/2017 310.15p 313.05p 303.39p 309.40p 44276980
25/04/2017 305.00p 313.35p 303.50p 312.20p 42824664
24/04/2017 304.50p 307.30p 301.10p 305.50p 35981980
21/04/2017 305.90p 309.60p 296.50p 298.65p 53219328
20/04/2017 296.50p 300.75p 291.35p 300.45p 32071572
19/04/2017 292.35p 300.70p 292.25p 296.30p 45961508
18/04/2017 305.00p 307.95p 291.45p 291.80p 78149160
13/04/2017 306.90p 319.47p 305.64p 309.05p 38689104
12/04/2017 319.85p 322.40p 308.70p 310.00p 65277392
11/04/2017 317.50p 325.15p 316.38p 320.40p 34198640
10/04/2017 322.00p 325.35p 317.97p 318.65p 23266670
07/04/2017 316.05p 321.10p 312.10p 321.10p 36561544
06/04/2017 320.55p 325.10p 317.55p 319.35p 35509572
05/04/2017 323.35p 328.29p 321.20p 321.95p 35735728
04/04/2017 314.00p 320.25p 313.65p 320.20p 39219636
03/04/2017 313.60p 318.55p 310.70p 313.60p 46440724
31/03/2017 314.15p 315.97p 308.60p 313.15p 41691172
30/03/2017 312.50p 319.10p 310.85p 317.50p 36857952
29/03/2017 313.85p 315.25p 307.15p 313.00p 34654424
28/03/2017 310.75p 312.70p 305.80p 311.60p 36319328
27/03/2017 305.00p 313.60p 302.35p 305.75p 54013360
24/03/2017 322.40p 324.90p 318.80p 319.75p 33116008
23/03/2017 331.00p 332.80p 321.65p 321.65p 49095400
22/03/2017 324.90p 333.30p 321.10p 329.55p 53872296
21/03/2017 339.50p 344.00p 329.86p 330.10p 64226312
20/03/2017 339.90p 345.00p 336.10p 344.70p 30873070
17/03/2017 337.60p 345.25p 323.44p 342.30p 74062904
16/03/2017 340.00p 343.55p 335.78p 341.40p 92161848
15/03/2017 324.00p 327.25p 320.55p 325.10p 54943884
14/03/2017 314.85p 317.60p 309.90p 316.05p 45242972
13/03/2017 319.15p 320.18p 314.87p 314.90p 33948024
10/03/2017 308.25p 317.25p 307.64p 310.55p 52783748
09/03/2017 311.50p 325.28p 305.70p 307.00p 68152704
08/03/2017 320.00p 326.25p 318.50p 318.65p 37625932
07/03/2017 329.40p 331.03p 318.10p 320.00p 45212656
06/03/2017 334.00p 335.70p 325.40p 326.50p 38405440
03/03/2017 331.45p 339.68p 327.00p 338.25p 43244308
02/03/2017 340.00p 343.40p 333.85p 335.90p 38316336
01/03/2017 326.00p 337.78p 325.30p 337.75p 54207684
28/02/2017 324.50p 325.60p 320.01p 322.05p 45231076
27/02/2017 329.50p 332.60p 318.07p 325.70p 41474924
24/02/2017 331.00p 336.11p 315.30p 327.50p 81604656
23/02/2017 327.25p 347.00p 321.10p 331.35p 94751584
22/02/2017 328.25p 330.00p 322.90p 325.75p 45738920
21/02/2017 328.50p 330.25p 324.85p 328.15p 36921380
20/02/2017 322.70p 327.80p 319.24p 327.00p 27541268
17/02/2017 322.50p 327.00p 318.80p 319.45p 52571620
16/02/2017 325.90p 327.25p 321.60p 324.50p 37352104
15/02/2017 326.55p 329.00p 325.15p 326.55p 36379052
14/02/2017 328.05p 330.00p 323.75p 326.40p 54586512
13/02/2017 328.85p 330.50p 305.69p 328.95p 61438536
10/02/2017 320.00p 323.58p 314.80p 320.75p 67147360
09/02/2017 314.00p 317.09p 302.75p 312.20p 41707092
08/02/2017 325.00p 327.65p 309.15p 312.10p 56644248
07/02/2017 308.95p 318.60p 308.65p 317.85p 48648776
06/02/2017 309.30p 314.97p 307.75p 310.80p 32779448
03/02/2017 315.25p 318.00p 308.75p 309.50p 53442592
02/02/2017 321.00p 332.80p 321.00p 325.00p 54937036
01/02/2017 329.30p 332.80p 324.60p 326.65p 40717992
31/01/2017 321.45p 329.35p 321.45p 326.45p 55625280
30/01/2017 325.50p 326.15p 320.50p 321.55p 33727728
27/01/2017 318.80p 328.00p 318.00p 327.35p 39754112
26/01/2017 330.25p 331.00p 319.35p 320.45p 44465564
25/01/2017 331.00p 334.46p 323.40p 327.00p 54695448
24/01/2017 325.00p 332.25p 324.51p 326.90p 72873040
23/01/2017 315.00p 325.00p 314.74p 320.40p 53561652
20/01/2017 313.65p 318.60p 311.65p 318.35p 39622752
19/01/2017 317.80p 322.60p 314.32p 316.10p 49293208
18/01/2017 314.00p 317.80p 309.70p 317.80p 50518344
17/01/2017 318.00p 321.98p 313.10p 315.20p 40385096
16/01/2017 319.75p 324.20p 314.18p 321.90p 35540024
13/01/2017 313.00p 318.50p 309.35p 316.70p 50333504
12/01/2017 309.85p 320.29p 309.85p 312.50p 62228528
11/01/2017 307.50p 312.95p 306.26p 310.00p 48955768
10/01/2017 299.00p 310.37p 298.25p 307.20p 64523208
09/01/2017 290.65p 298.80p 288.30p 298.70p 51123144
06/01/2017 289.70p 294.65p 286.50p 288.45p 40496440
05/01/2017 288.00p 292.20p 285.20p 290.85p 53283272
04/01/2017 286.70p 287.85p 275.50p 282.85p 34942936
03/01/2017 280.35p 287.55p 279.40p 285.40p 56999344
30/12/2016 274.60p 279.15p 273.50p 277.35p 18774320
29/12/2016 277.45p 279.05p 272.38p 275.50p 26446070
28/12/2016 270.40p 279.80p 270.00p 276.90p 29951002
23/12/2016 272.40p 272.40p 269.85p 270.65p 9256564
22/12/2016 269.85p 274.00p 266.50p 272.00p 29204684
21/12/2016 273.05p 274.66p 269.35p 271.65p 30957792
20/12/2016 268.70p 272.67p 260.50p 272.65p 45153616
19/12/2016 267.00p 272.15p 266.05p 268.40p 40478428
16/12/2016 272.05p 273.00p 268.00p 268.40p 80743080
15/12/2016 277.50p 277.75p 262.71p 272.05p 80535144
14/12/2016 282.20p 286.17p 278.55p 279.55p 50041084
13/12/2016 289.60p 292.90p 282.55p 284.35p 48842900
12/12/2016 299.35p 305.50p 289.63p 290.25p 61328028
09/12/2016 303.55p 307.00p 298.00p 300.00p 48508960
08/12/2016 300.00p 307.96p 294.64p 302.65p 83977128
07/12/2016 294.00p 297.45p 289.47p 296.75p 63043112
06/12/2016 289.00p 289.14p 279.83p 286.00p 56551896
05/12/2016 278.75p 290.85p 275.30p 290.25p 58313220
02/12/2016 281.00p 282.78p 272.80p 277.90p 33551536
01/12/2016 286.50p 289.45p 272.08p 283.55p 62069652
30/11/2016 276.05p 285.95p 270.50p 279.30p 78423456
29/11/2016 281.80p 283.81p 277.51p 281.35p 38391992
28/11/2016 286.00p 288.95p 283.45p 285.00p 43049304
25/11/2016 290.00p 290.50p 282.80p 283.30p 29908870
24/11/2016 288.00p 289.40p 282.90p 288.60p 33763952
23/11/2016 288.00p 289.30p 274.57p 286.05p 78060032
22/11/2016 280.20p 283.42p 269.44p 282.45p 56656980
21/11/2016 266.00p 271.35p 265.50p 268.15p 42649672
18/11/2016 264.00p 264.10p 258.45p 261.90p 52417948
17/11/2016 268.00p 271.35p 264.85p 267.65p 51682380
16/11/2016 268.55p 273.81p 264.20p 266.30p 54070452
15/11/2016 277.00p 286.27p 265.85p 267.40p 76078688
14/11/2016 283.75p 289.97p 281.32p 282.80p 58859900
11/11/2016 291.40p 292.00p 275.40p 279.35p 92008688
10/11/2016 279.30p 290.00p 255.52p 285.00p 134417392
09/11/2016 247.65p 271.28p 245.00p 270.25p 111815240
08/11/2016 247.70p 254.15p 245.90p 252.95p 49628576
07/11/2016 246.00p 251.20p 243.45p 251.20p 59786376
04/11/2016 240.00p 242.83p 230.60p 237.80p 40533620
03/11/2016 245.00p 245.30p 239.36p 241.60p 46395732
02/11/2016 241.75p 247.85p 239.35p 246.95p 45797532
01/11/2016 252.10p 255.00p 244.56p 246.45p 44700168
31/10/2016 245.60p 250.85p 238.47p 250.00p 43471360
28/10/2016 243.75p 245.15p 241.40p 244.50p 50616152
27/10/2016 237.90p 243.40p 235.50p 243.40p 46848376
26/10/2016 243.00p 244.17p 238.67p 240.85p 50982932
25/10/2016 242.35p 251.40p 241.70p 246.15p 70638424
24/10/2016 239.95p 243.70p 236.50p 237.60p 48070272
21/10/2016 236.75p 239.60p 236.10p 237.55p 41538160
20/10/2016 240.00p 240.25p 234.60p 237.05p 55165956

*Close Price adjusted for both dividends and splits