Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/10/2013 337.45p 343.60p 337.25p 342.50p 21390146
24/10/2013 340.70p 343.60p 339.70p 340.20p 18185360
23/10/2013 339.80p 341.55p 337.00p 340.20p 20017964
22/10/2013 338.20p 345.00p 336.28p 341.55p 18966024
21/10/2013 336.30p 339.55p 334.90p 337.95p 11309286
18/10/2013 333.30p 336.95p 330.50p 334.90p 21169164
17/10/2013 329.30p 331.20p 325.90p 330.50p 14088137
16/10/2013 335.30p 338.10p 328.85p 331.20p 19574794
15/10/2013 333.05p 338.20p 333.05p 336.00p 18587416
14/10/2013 330.10p 335.90p 329.15p 331.20p 20535968
11/10/2013 330.70p 336.85p 326.65p 335.90p 21741384
10/10/2013 323.50p 330.90p 321.30p 326.65p 20067290
09/10/2013 326.75p 329.60p 320.60p 322.55p 16651502
08/10/2013 330.10p 331.45p 324.48p 327.30p 15253034
07/10/2013 331.00p 332.35p 326.30p 331.45p 11791263
04/10/2013 329.05p 331.80p 326.25p 331.00p 10705890
03/10/2013 334.00p 338.00p 329.00p 330.00p 11671067
02/10/2013 329.30p 335.45p 323.50p 334.15p 18505716
01/10/2013 336.70p 338.40p 324.80p 330.50p 24847008
30/09/2013 337.70p 337.80p 332.55p 336.70p 22104740
27/09/2013 344.00p 348.05p 338.20p 344.00p 25387736
26/09/2013 336.55p 346.00p 336.10p 344.75p 22289904
25/09/2013 336.40p 339.45p 333.80p 339.45p 19094356
24/09/2013 336.25p 338.95p 333.55p 338.10p 16279226
23/09/2013 338.25p 340.00p 335.10p 336.65p 15314228
20/09/2013 337.40p 345.00p 335.55p 340.45p 102451456
19/09/2013 345.00p 345.00p 338.70p 340.30p 37981984
18/09/2013 333.35p 335.65p 328.30p 331.20p 19601044
17/09/2013 336.30p 341.90p 331.50p 334.20p 34645320
16/09/2013 345.00p 347.00p 341.50p 341.90p 20504376
13/09/2013 341.45p 343.65p 333.20p 341.50p 32625138
12/09/2013 339.40p 343.85p 336.15p 343.65p 40327984
11/09/2013 330.50p 339.00p 328.60p 339.00p 40090280
10/09/2013 332.00p 338.95p 321.30p 328.75p 43551656
09/09/2013 320.00p 322.30p 317.15p 321.30p 18971524
06/09/2013 313.85p 320.10p 313.20p 318.35p 22044472
05/09/2013 315.85p 319.10p 314.30p 316.05p 19795878
04/09/2013 314.00p 315.35p 310.25p 315.35p 16565796
03/09/2013 314.60p 315.25p 308.90p 312.20p 15276542
02/09/2013 311.00p 316.69p 305.20p 312.05p 16958264
30/08/2013 309.15p 312.45p 303.80p 305.20p 51827852
29/08/2013 312.55p 314.35p 307.65p 308.05p 16993004
28/08/2013 308.10p 311.45p 303.86p 311.35p 18624884
27/08/2013 316.85p 316.95p 311.00p 314.20p 32342376
23/08/2013 312.65p 322.20p 311.10p 317.00p 28625596
22/08/2013 306.25p 316.85p 304.79p 313.85p 30220020
21/08/2013 298.05p 306.60p 297.75p 304.75p 37062120
20/08/2013 297.00p 301.95p 289.85p 297.15p 32092600
19/08/2013 306.00p 308.35p 299.80p 301.95p 20277644
16/08/2013 303.15p 310.00p 300.50p 308.35p 26778602
15/08/2013 307.50p 310.05p 297.40p 301.80p 27767724
14/08/2013 307.00p 312.00p 302.65p 308.20p 23439906
13/08/2013 301.00p 309.90p 300.85p 307.45p 30835612
12/08/2013 297.25p 302.56p 291.60p 301.40p 25561484
09/08/2013 281.50p 298.00p 279.50p 297.50p 43503976
08/08/2013 273.00p 282.30p 272.55p 280.40p 27260620
07/08/2013 274.35p 278.00p 268.00p 270.45p 23835748
06/08/2013 288.25p 289.65p 273.20p 275.65p 30053332
05/08/2013 288.15p 294.80p 287.00p 289.60p 11936255
02/08/2013 294.90p 294.90p 286.00p 287.85p 15309375
01/08/2013 280.20p 289.55p 279.60p 289.55p 26498256
31/07/2013 277.70p 283.45p 276.25p 277.50p 15886085
30/07/2013 282.00p 283.20p 278.40p 278.60p 12977947
29/07/2013 281.20p 284.50p 279.85p 280.80p 16439392
26/07/2013 283.00p 285.50p 279.27p 281.00p 17194112
25/07/2013 285.40p 287.25p 277.30p 280.80p 18051468
24/07/2013 282.00p 299.00p 282.00p 287.25p 54542060
23/07/2013 271.80p 284.90p 270.98p 282.70p 38219120
22/07/2013 272.00p 275.00p 267.65p 269.00p 18224928
19/07/2013 271.90p 275.30p 268.00p 272.40p 21205664
18/07/2013 271.60p 275.45p 267.85p 273.30p 22593400
17/07/2013 266.60p 275.05p 264.55p 271.95p 25015144
16/07/2013 262.05p 267.50p 260.45p 264.55p 27169992
15/07/2013 261.95p 267.65p 260.55p 261.85p 25340776
12/07/2013 267.35p 267.95p 259.55p 260.45p 26430204
11/07/2013 267.50p 271.95p 257.65p 266.30p 43376572
10/07/2013 262.00p 263.10p 256.05p 257.65p 23704562
09/07/2013 262.15p 266.35p 257.65p 264.25p 22274316
08/07/2013 260.00p 261.30p 256.55p 257.65p 21956256
05/07/2013 276.00p 277.20p 256.85p 256.85p 37159080
04/07/2013 271.00p 278.65p 267.00p 274.75p 21100664
03/07/2013 272.80p 276.00p 263.50p 269.00p 25004844
02/07/2013 280.95p 286.05p 275.20p 276.00p 16871352
01/07/2013 276.10p 280.75p 271.77p 279.70p 21887808
28/06/2013 278.60p 280.65p 269.35p 272.15p 26908752
27/06/2013 278.00p 283.05p 276.40p 277.30p 20812876
26/06/2013 276.00p 280.00p 269.05p 276.00p 31179932
25/06/2013 278.90p 279.20p 273.45p 276.40p 23941136
24/06/2013 285.25p 286.95p 273.30p 273.45p 25930548
21/06/2013 294.80p 298.46p 286.95p 286.95p 54927416
20/06/2013 297.00p 307.30p 289.38p 292.70p 28365050
19/06/2013 311.95p 313.95p 304.25p 307.30p 18269060
18/06/2013 310.65p 312.90p 308.55p 310.20p 16239316
17/06/2013 317.75p 320.06p 312.05p 312.05p 17859416
14/06/2013 309.10p 317.25p 306.10p 315.90p 25332036
13/06/2013 295.75p 307.80p 293.95p 306.10p 25184888
12/06/2013 300.00p 306.50p 299.65p 300.55p 18374450
11/06/2013 311.80p 314.30p 298.70p 302.50p 37686616
10/06/2013 314.20p 319.20p 311.30p 314.30p 18828664
07/06/2013 312.00p 320.50p 310.85p 315.05p 23334648
06/06/2013 317.60p 322.33p 310.70p 310.95p 18870068
05/06/2013 322.05p 326.40p 316.80p 317.45p 23143408
04/06/2013 329.95p 332.45p 325.90p 326.40p 14230738
03/06/2013 322.00p 329.80p 320.05p 326.55p 16245910
31/05/2013 332.50p 333.80p 323.01p 323.10p 35956520
30/05/2013 326.70p 338.85p 325.25p 333.35p 17664152
29/05/2013 330.80p 338.22p 325.70p 327.75p 17455252
28/05/2013 328.00p 335.96p 328.00p 331.95p 17393516
24/05/2013 337.70p 339.40p 330.05p 331.85p 18531460
23/05/2013 335.45p 341.60p 334.07p 336.90p 30475832
22/05/2013 340.70p 357.10p 338.54p 351.00p 28677256
21/05/2013 335.00p 350.60p 334.73p 346.00p 31355396
20/05/2013 332.20p 338.66p 332.20p 334.95p 15817811
17/05/2013 337.80p 347.00p 336.50p 338.75p 25066668
16/05/2013 337.00p 337.45p 332.05p 337.00p 18233016
15/05/2013 340.00p 340.00p 330.70p 333.80p 20383302
14/05/2013 348.30p 348.30p 333.85p 340.35p 22035274
13/05/2013 346.00p 350.45p 339.30p 345.30p 23304180
10/05/2013 356.00p 356.05p 342.35p 343.90p 23573064
09/05/2013 350.00p 356.40p 348.55p 355.05p 15375033
08/05/2013 348.70p 352.45p 345.20p 350.15p 23390194
07/05/2013 350.00p 354.70p 345.00p 346.95p 42247320
03/05/2013 334.25p 355.00p 329.20p 343.95p 67923824
02/05/2013 311.10p 335.55p 311.00p 331.15p 36149872
01/05/2013 318.25p 323.65p 311.15p 314.30p 7656092
30/04/2013 325.00p 328.85p 315.60p 316.95p 62519408
29/04/2013 319.35p 328.30p 318.00p 325.00p 21424788
26/04/2013 329.30p 330.00p 318.75p 319.35p 11597345
25/04/2013 328.85p 335.00p 324.55p 330.75p 16529028
24/04/2013 315.35p 329.30p 314.05p 327.40p 20369400
23/04/2013 307.20p 316.25p 305.31p 313.95p 15853666
22/04/2013 316.20p 318.55p 305.25p 307.40p 17772054
19/04/2013 322.00p 322.00p 313.60p 314.70p 18989000
18/04/2013 315.00p 322.06p 312.05p 314.00p 16892632
17/04/2013 328.55p 328.55p 311.00p 318.20p 19224402
16/04/2013 321.70p 340.30p 320.15p 325.10p 45464888
15/04/2013 343.55p 343.55p 318.05p 321.10p 24214242
12/04/2013 350.40p 354.10p 343.25p 344.20p 8495081
11/04/2013 357.00p 358.05p 347.30p 351.70p 7932241
10/04/2013 359.15p 363.10p 354.40p 357.50p 10711343
09/04/2013 350.00p 359.02p 341.98p 358.50p 10717410
08/04/2013 341.70p 345.90p 337.40p 342.65p 8743783
05/04/2013 349.95p 349.95p 334.90p 338.90p 13190822
04/04/2013 345.70p 352.95p 344.00p 348.70p 13584088
03/04/2013 357.25p 359.80p 344.85p 347.00p 15422598
02/04/2013 353.60p 362.55p 352.00p 359.80p 17688422
28/03/2013 356.65p 361.45p 354.10p 356.10p 24031496
27/03/2013 358.20p 364.00p 355.55p 357.40p 18558608
26/03/2013 358.90p 360.85p 355.45p 356.90p 10543830
25/03/2013 364.00p 365.30p 356.80p 358.05p 9944016
22/03/2013 363.00p 365.25p 358.50p 360.70p 20786204
21/03/2013 366.95p 368.55p 356.95p 362.15p 17152664
20/03/2013 370.00p 376.25p 363.40p 365.15p 11747570
19/03/2013 376.10p 377.35p 365.95p 369.05p 11890386
18/03/2013 381.30p 390.99p 375.25p 378.65p 9699975
15/03/2013 388.40p 390.10p 384.95p 387.85p 26524056
14/03/2013 388.45p 390.10p 385.35p 389.05p 13038892
13/03/2013 390.05p 390.10p 383.70p 387.75p 12813422
12/03/2013 388.00p 392.15p 386.80p 390.10p 9229134
11/03/2013 386.95p 390.00p 384.90p 388.75p 6996633
08/03/2013 384.65p 389.17p 368.00p 387.20p 11343714
07/03/2013 387.00p 392.50p 383.60p 385.10p 11839134
06/03/2013 391.60p 393.80p 386.55p 387.50p 11077167
05/03/2013 375.00p 394.18p 370.00p 391.20p 28447336
04/03/2013 372.00p 386.00p 365.00p 369.95p 27748056
01/03/2013 386.50p 386.65p 369.50p 376.95p 27499262
28/02/2013 387.90p 387.90p 380.05p 387.50p 18931156
27/02/2013 382.80p 389.75p 377.35p 385.50p 10438290
26/02/2013 374.45p 383.05p 373.71p 383.05p 17470046
25/02/2013 373.60p 384.00p 373.21p 381.95p 20430608
22/02/2013 373.10p 377.75p 370.70p 373.60p 19823544
21/02/2013 380.00p 382.35p 368.70p 370.70p 21517576
20/02/2013 390.00p 395.60p 380.66p 382.35p 18965378
19/02/2013 388.95p 393.35p 387.55p 392.05p 8536781
18/02/2013 390.20p 392.05p 385.00p 390.35p 6493127
15/02/2013 392.55p 397.00p 391.90p 392.05p 8458625
14/02/2013 394.00p 397.05p 390.50p 393.90p 10100035
13/02/2013 386.75p 399.00p 384.45p 394.45p 14506793
12/02/2013 386.40p 387.70p 380.35p 384.45p 8059460
11/02/2013 383.45p 390.46p 383.05p 386.40p 5369403
08/02/2013 385.15p 388.26p 382.25p 385.00p 6179542
07/02/2013 387.60p 389.60p 381.35p 384.05p 5899060
06/02/2013 384.95p 389.70p 382.69p 388.90p 7705879
05/02/2013 387.00p 394.20p 381.00p 384.20p 12551176
04/02/2013 396.60p 397.85p 384.00p 387.20p 9802272
01/02/2013 394.00p 398.85p 383.88p 397.85p 14936895
31/01/2013 392.00p 397.95p 390.05p 393.45p 13420764
30/01/2013 396.00p 396.95p 391.90p 393.50p 10265061
29/01/2013 390.30p 397.00p 387.85p 396.00p 11770469
28/01/2013 394.00p 394.00p 390.00p 390.80p 12211196
25/01/2013 388.40p 393.28p 385.90p 392.60p 19114800
24/01/2013 383.30p 390.90p 379.65p 388.70p 12167670
23/01/2013 384.70p 388.80p 383.00p 383.80p 10856639
22/01/2013 384.40p 386.95p 380.20p 384.35p 7816617
21/01/2013 381.05p 385.14p 380.85p 385.00p 5533279
18/01/2013 382.00p 383.31p 375.40p 379.85p 13488220
17/01/2013 375.20p 381.40p 370.70p 379.85p 22412864
16/01/2013 393.00p 393.00p 378.20p 380.25p 21300768
15/01/2013 391.05p 397.70p 387.61p 392.70p 16330999
14/01/2013 390.00p 392.15p 387.61p 391.75p 8888455

*Close Price adjusted for both dividends and splits