Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/10/2016 236.70p 241.30p 236.55p 238.80p 52315328
18/10/2016 233.20p 238.15p 232.18p 237.30p 59563896
17/10/2016 228.60p 234.08p 228.25p 229.90p 40290100
14/10/2016 233.75p 236.35p 227.89p 228.25p 52835384
13/10/2016 231.50p 240.57p 228.25p 230.85p 119393104
12/10/2016 222.75p 236.42p 218.50p 236.20p 126921992
11/10/2016 227.15p 230.60p 221.30p 221.90p 54737568
10/10/2016 225.30p 229.10p 223.27p 228.00p 48296512
07/10/2016 217.25p 225.45p 216.30p 223.60p 68080272
06/10/2016 216.15p 216.95p 213.60p 214.45p 39029788
05/10/2016 215.80p 215.95p 213.00p 214.95p 47665444
04/10/2016 216.50p 220.65p 214.73p 217.45p 80237064
03/10/2016 212.15p 216.30p 210.90p 214.95p 43159028
30/09/2016 212.00p 213.55p 208.55p 212.15p 72907832
29/09/2016 215.00p 218.25p 213.70p 215.85p 64712672
28/09/2016 207.80p 210.75p 207.80p 209.35p 36991604
27/09/2016 210.00p 211.25p 205.10p 208.25p 42488944
26/09/2016 208.50p 211.34p 206.70p 209.75p 47158032
23/09/2016 203.00p 213.40p 200.80p 211.50p 73709496
22/09/2016 202.30p 210.63p 200.76p 207.90p 77203376
21/09/2016 197.30p 199.15p 195.75p 197.10p 39981888
20/09/2016 195.00p 200.00p 193.80p 197.00p 54534872
19/09/2016 188.50p 196.56p 187.75p 196.50p 66770848
16/09/2016 183.50p 185.50p 180.20p 185.00p 66511032
15/09/2016 181.25p 183.70p 179.50p 183.00p 40620696
14/09/2016 179.25p 185.65p 178.25p 181.45p 55448776
13/09/2016 182.40p 184.05p 176.70p 177.05p 55536224
12/09/2016 176.35p 181.55p 176.10p 180.85p 51380624
09/09/2016 184.95p 187.25p 183.05p 184.85p 40792628
08/09/2016 184.85p 187.65p 184.30p 185.65p 43788104
07/09/2016 184.20p 186.30p 182.90p 186.30p 70481616
06/09/2016 182.70p 184.80p 182.30p 183.25p 35062336
05/09/2016 182.95p 185.10p 179.84p 181.30p 30479824
02/09/2016 177.90p 183.18p 175.55p 181.75p 60107344
01/09/2016 175.80p 179.03p 175.05p 177.10p 46219480
31/08/2016 175.25p 176.35p 171.50p 174.05p 49146784
30/08/2016 180.80p 181.69p 175.98p 177.05p 51645144
26/08/2016 180.40p 186.75p 176.97p 185.00p 48861076
25/08/2016 180.00p 181.15p 174.95p 179.25p 56380972
24/08/2016 188.40p 188.55p 178.45p 184.00p 68180000
23/08/2016 186.50p 190.25p 186.01p 189.80p 30589724
22/08/2016 187.25p 187.50p 180.73p 184.35p 41541860
19/08/2016 196.10p 196.28p 187.60p 188.55p 49753912
18/08/2016 194.30p 198.61p 193.65p 196.20p 40359684
17/08/2016 196.30p 198.30p 191.05p 192.60p 37498108
16/08/2016 192.00p 199.15p 191.70p 196.90p 42069816
15/08/2016 194.00p 195.00p 189.20p 193.00p 46115620
12/08/2016 199.10p 200.97p 195.25p 196.15p 51894512
11/08/2016 196.50p 200.00p 193.30p 200.00p 41884772
10/08/2016 195.00p 197.22p 194.35p 195.25p 35113648
09/08/2016 195.00p 197.92p 193.27p 195.95p 42048384
08/08/2016 193.00p 195.25p 192.10p 195.25p 46656816
05/08/2016 189.60p 192.35p 188.80p 191.85p 50269468
04/08/2016 185.30p 188.50p 183.06p 188.50p 50577312
03/08/2016 186.15p 188.15p 182.40p 184.40p 35108340
02/08/2016 187.25p 190.50p 182.25p 185.80p 35447112
01/08/2016 188.60p 189.90p 185.20p 188.00p 29568012
29/07/2016 184.80p 187.24p 183.00p 186.75p 37905028
28/07/2016 189.00p 191.10p 185.35p 185.70p 43217016
27/07/2016 187.50p 191.70p 186.80p 189.70p 40578384
26/07/2016 185.35p 188.17p 184.10p 186.90p 31442792
25/07/2016 185.25p 187.25p 183.35p 185.40p 30434806
22/07/2016 182.90p 185.45p 180.50p 184.40p 38646396
21/07/2016 177.90p 184.55p 177.30p 182.95p 63115424
20/07/2016 178.00p 179.00p 167.10p 176.20p 63592712
19/07/2016 184.65p 185.57p 177.05p 179.90p 46455788
18/07/2016 182.65p 187.45p 177.05p 186.40p 44722296
15/07/2016 186.00p 187.18p 183.68p 185.95p 43286968
14/07/2016 188.95p 192.21p 185.55p 186.65p 51257740
13/07/2016 187.00p 195.00p 186.28p 187.00p 98922208
12/07/2016 176.95p 186.50p 176.95p 186.00p 84208384
11/07/2016 170.00p 178.10p 169.60p 177.80p 80456904
08/07/2016 165.20p 168.95p 164.20p 167.30p 49345296
07/07/2016 162.80p 169.75p 162.07p 165.90p 68077360
06/07/2016 156.90p 163.35p 154.05p 159.65p 62350328
05/07/2016 161.95p 162.22p 155.70p 157.85p 52263008
04/07/2016 158.00p 164.15p 157.45p 162.75p 61753368
01/07/2016 154.30p 157.55p 149.95p 155.95p 63877296
30/06/2016 146.00p 155.20p 144.55p 152.85p 85379168
29/06/2016 141.05p 146.70p 140.05p 146.70p 60695096
28/06/2016 139.70p 141.20p 137.55p 138.45p 58351504
27/06/2016 138.00p 142.25p 134.10p 135.55p 69813304
24/06/2016 138.00p 146.01p 134.05p 139.45p 112862224
23/06/2016 150.10p 155.45p 149.40p 152.95p 61017340
22/06/2016 147.80p 151.15p 145.80p 148.85p 63881796
21/06/2016 145.45p 147.70p 143.75p 146.10p 47624256
20/06/2016 147.50p 148.11p 143.23p 146.35p 63186032
17/06/2016 139.50p 142.05p 136.42p 140.55p 70780168
16/06/2016 135.10p 139.15p 134.15p 138.45p 53607508
15/06/2016 130.00p 138.00p 129.55p 136.50p 57756056
14/06/2016 131.40p 132.57p 127.80p 128.15p 54071512
13/06/2016 131.70p 135.34p 131.09p 132.90p 40082104
10/06/2016 136.75p 137.55p 132.95p 134.10p 54228276
09/06/2016 145.70p 147.95p 137.35p 137.95p 59138044
08/06/2016 140.55p 148.25p 140.55p 145.70p 63506128
07/06/2016 144.10p 147.75p 139.38p 140.00p 73670472
06/06/2016 137.55p 145.31p 137.55p 144.10p 72048160
03/06/2016 130.70p 135.65p 130.10p 135.65p 71352232
02/06/2016 128.50p 130.20p 127.52p 128.55p 44529344
01/06/2016 129.75p 130.50p 124.55p 128.90p 54024796
31/05/2016 135.15p 136.85p 131.10p 131.10p 53045576
27/05/2016 136.55p 138.45p 133.25p 134.30p 43916524
26/05/2016 135.50p 139.64p 134.80p 135.95p 55926252
25/05/2016 131.55p 133.55p 127.20p 133.40p 55916832
24/05/2016 127.55p 131.50p 126.95p 129.70p 51365736
23/05/2016 127.70p 129.55p 125.65p 128.80p 42175896
20/05/2016 130.80p 133.95p 128.30p 128.65p 47817864
19/05/2016 128.95p 132.75p 125.25p 128.10p 76326104
18/05/2016 133.00p 134.22p 128.55p 132.95p 67539120
17/05/2016 135.60p 139.63p 133.40p 136.50p 53604444
16/05/2016 130.70p 136.25p 130.00p 133.60p 34398052
13/05/2016 129.50p 134.05p 128.55p 131.15p 51784836
12/05/2016 136.70p 136.90p 129.65p 131.10p 54419224
11/05/2016 135.60p 138.10p 134.80p 136.85p 47986904
10/05/2016 134.05p 136.65p 129.40p 133.90p 73865752
09/05/2016 142.50p 142.50p 131.92p 132.55p 90608712
06/05/2016 144.25p 145.70p 138.10p 145.60p 63446440
05/05/2016 146.55p 149.05p 144.40p 145.45p 35826292
04/05/2016 147.60p 149.03p 141.55p 145.05p 69864280
03/05/2016 160.00p 163.21p 148.85p 149.80p 72673432
29/04/2016 154.40p 166.50p 153.80p 162.90p 79774304
28/04/2016 153.75p 156.45p 150.45p 156.45p 50602100
27/04/2016 150.15p 155.00p 149.65p 153.00p 72647800
26/04/2016 154.80p 155.00p 151.30p 152.00p 55149824
25/04/2016 160.80p 161.16p 154.60p 155.00p 64993308
22/04/2016 164.05p 165.15p 160.20p 161.80p 60931728
21/04/2016 173.40p 176.61p 165.00p 166.75p 99257856
20/04/2016 168.85p 172.85p 165.15p 170.65p 110991584
19/04/2016 160.00p 170.37p 158.01p 169.90p 101425704
18/04/2016 151.50p 158.05p 147.30p 158.05p 62293352
15/04/2016 157.15p 159.10p 153.60p 155.65p 68791584
14/04/2016 157.05p 161.35p 152.20p 158.00p 84563584
13/04/2016 152.45p 158.50p 151.70p 158.50p 93071176
12/04/2016 142.95p 149.70p 142.00p 148.55p 73680064
11/04/2016 136.25p 142.22p 136.15p 141.50p 49638444
08/04/2016 134.05p 141.84p 132.25p 136.80p 50583036
07/04/2016 140.90p 143.05p 131.69p 132.10p 72404280
06/04/2016 141.50p 145.22p 134.30p 140.10p 75447568
05/04/2016 145.70p 145.75p 139.30p 141.85p 66985384
04/04/2016 150.20p 152.85p 147.80p 149.80p 40252416
01/04/2016 154.50p 158.85p 146.60p 149.75p 61670700
31/03/2016 149.20p 158.07p 145.69p 157.30p 69028664
30/03/2016 146.50p 155.80p 146.50p 151.55p 72405504
29/03/2016 153.00p 154.00p 142.50p 143.80p 50036276
24/03/2016 149.85p 152.00p 145.70p 151.20p 54838896
23/03/2016 158.15p 161.95p 150.98p 153.50p 66198016
22/03/2016 158.50p 160.65p 156.15p 159.85p 48717472
21/03/2016 158.75p 160.65p 153.65p 159.90p 45266292
18/03/2016 158.00p 164.05p 157.70p 160.80p 114684976
17/03/2016 157.50p 158.70p 153.15p 158.00p 101999784
16/03/2016 142.50p 145.88p 140.91p 144.30p 54447560
15/03/2016 142.30p 143.35p 137.85p 140.85p 68288816
14/03/2016 143.40p 152.95p 140.95p 147.90p 74388872
11/03/2016 140.85p 144.14p 134.76p 141.70p 71293536
10/03/2016 143.10p 145.64p 131.70p 137.25p 82033128
09/03/2016 139.75p 148.75p 136.81p 143.25p 82961840
08/03/2016 165.00p 165.35p 138.80p 139.75p 136025952
07/03/2016 158.20p 171.75p 151.85p 170.75p 134572368
04/03/2016 146.85p 180.00p 146.10p 160.00p 133983136
03/03/2016 137.15p 148.00p 137.00p 143.00p 131373120
02/03/2016 133.50p 135.40p 130.35p 135.40p 77606984
01/03/2016 132.00p 137.21p 124.75p 130.50p 94329592
29/02/2016 127.75p 135.15p 125.75p 133.25p 73319760
26/02/2016 121.70p 128.70p 121.15p 128.25p 84216944
25/02/2016 119.10p 123.80p 117.20p 118.80p 63443036
24/02/2016 126.35p 127.00p 114.20p 116.35p 72566424
23/02/2016 127.10p 131.95p 126.55p 129.45p 71793600
22/02/2016 121.05p 133.10p 120.90p 132.40p 79492344
19/02/2016 116.45p 118.82p 114.82p 118.40p 57523472
18/02/2016 120.00p 122.50p 114.10p 117.90p 83380000
17/02/2016 106.00p 120.09p 105.00p 120.00p 153949280
16/02/2016 105.25p 106.00p 99.17p 102.95p 79030744
15/02/2016 101.30p 102.96p 98.19p 101.20p 53329552
12/02/2016 88.49p 98.57p 87.98p 98.46p 91144512
11/02/2016 92.01p 92.32p 87.10p 87.68p 65981772
10/02/2016 94.23p 95.44p 89.79p 93.50p 82227936
09/02/2016 102.70p 103.35p 94.01p 94.44p 77979384
08/02/2016 104.45p 106.65p 97.55p 102.80p 86106376
05/02/2016 95.53p 105.50p 95.01p 102.15p 144683568
04/02/2016 93.50p 100.24p 89.80p 99.68p 129653992
03/02/2016 82.90p 86.89p 81.99p 85.95p 74710640
02/02/2016 87.37p 88.81p 81.38p 83.15p 67562464
01/02/2016 90.16p 91.13p 85.05p 87.99p 57761076
29/01/2016 92.25p 94.16p 86.00p 89.48p 72499152
28/01/2016 91.88p 95.20p 88.08p 90.45p 101153728
27/01/2016 86.29p 92.03p 85.00p 92.03p 95204864
26/01/2016 78.55p 87.86p 77.74p 87.10p 87555248
25/01/2016 79.26p 84.64p 76.33p 80.85p 70868808
22/01/2016 84.70p 86.71p 77.02p 78.58p 108833040
21/01/2016 73.63p 82.43p 70.70p 82.25p 172432832
20/01/2016 75.00p 77.16p 70.10p 71.20p 119153344
19/01/2016 77.70p 85.35p 77.60p 78.98p 98806424
18/01/2016 73.51p 75.60p 72.26p 75.15p 55490504
15/01/2016 77.10p 77.99p 70.99p 73.50p 108736168
14/01/2016 70.83p 81.38p 69.26p 78.62p 113229040
13/01/2016 72.92p 75.56p 71.36p 71.87p 73790104
12/01/2016 73.00p 77.49p 70.38p 72.00p 104098328
11/01/2016 76.14p 81.23p 73.43p 73.43p 68568224
08/01/2016 79.13p 82.39p 77.09p 77.48p 69889200
07/01/2016 80.13p 83.22p 78.07p 78.71p 112820680

*Close Price adjusted for both dividends and splits