Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/05/2015 286.35p 290.35p 283.05p 287.95p 37836740
28/05/2015 284.45p 285.78p 281.65p 285.75p 35868120
27/05/2015 290.20p 290.70p 284.30p 286.75p 31051216
26/05/2015 293.80p 295.40p 287.95p 289.75p 25528350
22/05/2015 294.45p 297.50p 291.95p 292.40p 24610848
21/05/2015 293.30p 297.20p 292.40p 293.50p 20301940
20/05/2015 288.95p 294.25p 286.60p 292.50p 21093416
19/05/2015 297.45p 298.00p 287.65p 289.65p 49579568
18/05/2015 293.45p 299.40p 292.50p 297.00p 27544706
15/05/2015 300.00p 302.00p 291.05p 293.30p 28971794
14/05/2015 299.25p 301.83p 295.15p 298.70p 21923278
13/05/2015 302.10p 304.65p 296.85p 300.90p 28814476
12/05/2015 304.70p 307.75p 297.10p 302.00p 43435612
11/05/2015 302.00p 311.10p 302.00p 306.00p 33874976
08/05/2015 306.40p 306.85p 299.70p 302.60p 38354832
07/05/2015 308.35p 308.35p 300.60p 303.35p 39378552
06/05/2015 313.00p 318.46p 308.90p 310.45p 35651120
05/05/2015 310.70p 317.60p 306.85p 314.35p 47254860
01/05/2015 313.60p 317.75p 310.65p 312.65p 30763210
30/04/2015 312.50p 314.65p 307.25p 310.25p 35637688
29/04/2015 313.00p 315.10p 310.05p 313.80p 36901532
28/04/2015 311.80p 315.60p 309.80p 314.90p 32583932
27/04/2015 313.65p 315.40p 307.45p 312.20p 25791716
24/04/2015 305.00p 312.65p 303.65p 311.20p 57471940
23/04/2015 295.45p 303.30p 290.20p 303.30p 40984000
22/04/2015 305.00p 305.00p 298.84p 302.25p 39683288
21/04/2015 304.00p 304.10p 299.00p 303.00p 32089698
20/04/2015 301.00p 304.90p 298.25p 303.00p 31728678
17/04/2015 303.00p 303.80p 295.55p 298.55p 34727020
16/04/2015 302.20p 305.20p 297.00p 302.10p 46007572
15/04/2015 292.80p 303.45p 292.10p 298.90p 37926288
14/04/2015 284.85p 294.22p 284.85p 293.35p 30962326
13/04/2015 289.10p 291.45p 284.00p 285.15p 27760980
10/04/2015 289.95p 290.00p 283.80p 289.65p 28578378
09/04/2015 286.65p 290.50p 282.35p 288.85p 25683440
08/04/2015 291.60p 295.25p 286.60p 287.00p 25047400
07/04/2015 287.10p 291.45p 285.25p 290.65p 28358030
02/04/2015 284.75p 284.90p 278.55p 280.75p 25864106
01/04/2015 286.35p 288.55p 278.65p 284.10p 31417448
31/03/2015 292.80p 295.05p 283.55p 285.90p 39252408
30/03/2015 291.45p 296.10p 286.80p 291.85p 27679752
27/03/2015 297.00p 297.00p 284.50p 288.15p 40050444
26/03/2015 303.00p 308.30p 295.15p 297.20p 33118804
25/03/2015 301.35p 303.30p 299.44p 302.05p 24141212
24/03/2015 305.05p 306.10p 301.35p 301.35p 40027744
23/03/2015 300.10p 307.10p 296.35p 307.10p 40129992
20/03/2015 285.60p 299.30p 280.90p 299.30p 64726444
19/03/2015 285.00p 289.05p 282.65p 285.75p 43013464
18/03/2015 282.85p 285.00p 277.80p 281.30p 40542744
17/03/2015 278.00p 284.00p 275.80p 282.35p 36351072
16/03/2015 278.00p 279.14p 273.55p 276.90p 31605612
13/03/2015 287.30p 289.40p 274.50p 277.35p 40434712
12/03/2015 292.85p 293.50p 283.55p 285.75p 37220552
11/03/2015 287.90p 290.10p 279.96p 285.65p 64084180
10/03/2015 297.00p 298.55p 287.15p 287.40p 60155828
09/03/2015 288.60p 298.65p 286.00p 296.90p 32061760
06/03/2015 290.75p 297.95p 287.85p 289.50p 43414488
05/03/2015 283.75p 292.35p 279.45p 291.85p 38466968
04/03/2015 285.00p 286.45p 278.55p 283.25p 56963960
03/03/2015 297.00p 297.00p 286.55p 291.20p 35554116
02/03/2015 303.00p 306.75p 298.55p 300.55p 39872568
27/02/2015 298.80p 302.95p 296.77p 300.25p 26100172
26/02/2015 296.10p 307.00p 296.10p 299.70p 35300660
25/02/2015 295.05p 300.90p 292.45p 299.10p 27293768
24/02/2015 287.90p 296.95p 286.55p 295.40p 34695468
23/02/2015 294.50p 294.75p 285.95p 287.10p 27291116
20/02/2015 284.00p 292.61p 282.87p 292.10p 38818188
19/02/2015 288.50p 290.05p 281.70p 283.55p 26327850
18/02/2015 286.05p 290.35p 284.85p 289.45p 28862420
17/02/2015 287.20p 293.00p 282.92p 287.45p 33912852
16/02/2015 286.60p 292.55p 286.60p 289.75p 20771244
13/02/2015 280.00p 288.40p 279.90p 286.60p 35303368
12/02/2015 270.35p 279.75p 270.35p 276.90p 27199138
11/02/2015 271.05p 274.60p 267.85p 271.70p 27996456
10/02/2015 277.15p 277.50p 268.40p 271.05p 42682544
09/02/2015 264.50p 276.20p 263.00p 275.60p 33934488
06/02/2015 269.65p 270.40p 263.35p 265.40p 30284084
05/02/2015 264.25p 269.15p 259.25p 268.85p 31885372
04/02/2015 270.40p 274.95p 258.93p 267.00p 54855832
03/02/2015 260.00p 269.46p 258.05p 269.35p 66285368
02/02/2015 249.25p 253.91p 246.20p 253.10p 34164948
30/01/2015 252.15p 255.80p 244.75p 248.90p 43383492
29/01/2015 257.05p 257.35p 248.90p 250.40p 34969528
28/01/2015 256.75p 259.55p 253.56p 257.95p 31929128
27/01/2015 254.55p 257.35p 251.70p 254.15p 32130512
26/01/2015 241.00p 253.17p 240.55p 252.70p 39043168
23/01/2015 264.00p 264.60p 246.95p 249.40p 56609732
22/01/2015 258.70p 269.90p 258.70p 264.80p 48745976
21/01/2015 258.90p 259.66p 251.25p 258.00p 68163512
20/01/2015 249.10p 258.09p 247.00p 257.45p 37921292
19/01/2015 255.00p 257.41p 246.80p 247.70p 27248992
16/01/2015 240.50p 255.55p 239.10p 252.55p 50166072
15/01/2015 249.00p 250.00p 237.90p 240.60p 60610836
14/01/2015 255.55p 255.55p 236.20p 244.00p 108529832
13/01/2015 279.00p 279.00p 268.00p 268.95p 38672444
12/01/2015 287.40p 287.40p 277.10p 279.45p 21287886
09/01/2015 292.25p 292.25p 284.65p 286.20p 21976448
08/01/2015 288.00p 293.25p 285.70p 292.45p 24402752
07/01/2015 286.15p 287.70p 281.35p 284.80p 19080066
06/01/2015 282.40p 287.60p 278.20p 284.10p 27900210
05/01/2015 297.00p 299.15p 281.65p 282.50p 32667636
02/01/2015 301.15p 302.55p 293.65p 297.10p 15960991
31/12/2014 300.00p 301.20p 296.70p 298.80p 5412272
30/12/2014 300.15p 302.40p 298.47p 300.00p 13738907
29/12/2014 300.10p 303.80p 299.60p 302.00p 16333226
24/12/2014 299.05p 301.55p 299.05p 300.40p 28284506
23/12/2014 297.60p 302.15p 295.20p 300.95p 15160751
22/12/2014 299.85p 305.00p 296.10p 297.20p 16757792
19/12/2014 292.55p 298.60p 290.50p 297.90p 37021440
18/12/2014 298.55p 299.00p 287.70p 290.00p 39476768
17/12/2014 280.85p 294.10p 279.25p 292.45p 29508394
16/12/2014 279.35p 286.45p 276.15p 286.45p 48756052
15/12/2014 286.45p 291.00p 280.00p 280.00p 61021364
12/12/2014 293.00p 293.10p 287.45p 288.00p 38048088
11/12/2014 305.60p 306.45p 293.99p 294.85p 38356396
10/12/2014 312.05p 314.36p 306.25p 306.30p 26986958
09/12/2014 311.50p 315.70p 303.60p 311.95p 32367140
08/12/2014 315.00p 316.05p 312.80p 314.15p 28187524
05/12/2014 320.90p 320.90p 314.30p 316.50p 21176780
04/12/2014 323.50p 325.70p 318.40p 319.70p 19644182
03/12/2014 318.55p 324.90p 316.80p 322.60p 17365964
02/12/2014 318.35p 324.95p 317.30p 319.80p 23573896
01/12/2014 308.00p 321.60p 302.27p 317.00p 42129236
28/11/2014 326.30p 328.95p 319.65p 320.40p 47363200
27/11/2014 330.80p 332.05p 326.25p 327.20p 22501280
26/11/2014 331.95p 334.65p 330.30p 331.10p 21194580
25/11/2014 331.70p 333.25p 328.50p 331.30p 23711588
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

*Close Price adjusted for both dividends and splits