Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/11/2011 385.00p 385.00p 371.00p 371.00p 8730006
21/11/2011 398.00p 401.46p 373.25p 375.10p 11648803
18/11/2011 400.10p 414.65p 398.50p 398.70p 7768848
17/11/2011 402.00p 419.90p 402.00p 412.90p 7438906
16/11/2011 412.70p 416.41p 404.00p 405.10p 5909260
15/11/2011 427.15p 433.20p 410.35p 412.65p 12753128
14/11/2011 440.00p 442.50p 427.45p 428.50p 4183634
11/11/2011 433.50p 440.00p 429.40p 440.00p 6709022
10/11/2011 430.00p 441.00p 425.70p 435.50p 8976436
09/11/2011 448.70p 452.61p 435.05p 440.50p 5589113
08/11/2011 435.90p 451.70p 435.00p 448.00p 4499944
07/11/2011 427.65p 438.17p 413.68p 435.70p 4252708
04/11/2011 440.00p 446.50p 423.20p 434.60p 5215534
03/11/2011 426.00p 444.75p 422.80p 440.05p 4391761
02/11/2011 422.00p 438.43p 414.45p 435.60p 7253799
01/11/2011 422.65p 427.25p 411.50p 416.50p 8533277
31/10/2011 440.90p 447.75p 436.95p 438.00p 4590398
28/10/2011 439.00p 451.79p 428.60p 450.00p 13848975
27/10/2011 422.00p 445.00p 403.69p 443.90p 17385384
26/10/2011 403.75p 416.50p 401.00p 403.75p 5701274
25/10/2011 415.15p 424.03p 401.00p 408.00p 4855124
24/10/2011 408.85p 419.40p 404.40p 418.90p 4274417
21/10/2011 399.95p 408.35p 395.90p 403.50p 5187019
20/10/2011 399.35p 405.05p 393.50p 395.55p 5182252
19/10/2011 407.80p 410.77p 402.15p 407.50p 4109362
18/10/2011 406.00p 409.20p 395.40p 402.00p 4994977
17/10/2011 429.15p 443.18p 405.30p 408.00p 7550049
14/10/2011 433.00p 447.80p 419.65p 422.50p 20269784
13/10/2011 421.10p 435.70p 416.55p 435.70p 8101677
12/10/2011 416.70p 429.35p 412.00p 425.45p 5375267
11/10/2011 422.45p 423.75p 415.90p 420.00p 3642120
10/10/2011 425.00p 425.40p 414.60p 424.65p 3922129
07/10/2011 430.65p 438.00p 418.90p 422.00p 6437689
06/10/2011 411.95p 432.15p 411.50p 432.15p 7376753
05/10/2011 406.00p 415.17p 394.55p 413.00p 8498122
04/10/2011 386.85p 398.80p 355.15p 397.00p 16263345
03/10/2011 390.00p 395.88p 380.05p 390.10p 8564295
30/09/2011 409.95p 409.95p 396.85p 402.90p 9595277
29/09/2011 417.90p 423.85p 407.95p 409.25p 7863093
28/09/2011 436.00p 444.90p 418.80p 423.00p 7194210
27/09/2011 429.45p 444.80p 405.00p 444.80p 6829561
26/09/2011 393.60p 417.40p 392.80p 414.60p 9884361
23/09/2011 418.90p 419.75p 391.89p 412.40p 12826945
22/09/2011 416.65p 422.79p 405.35p 415.00p 14423022
21/09/2011 450.00p 450.45p 431.90p 436.25p 7418893
20/09/2011 430.85p 455.10p 428.30p 451.55p 6251401
19/09/2011 443.10p 453.97p 425.05p 437.00p 9808063
16/09/2011 441.95p 454.90p 437.20p 454.70p 13927372
15/09/2011 423.65p 442.50p 420.00p 437.25p 11316394
14/09/2011 402.20p 426.23p 402.20p 420.60p 7568454
13/09/2011 416.20p 419.35p 399.25p 410.75p 7977485
12/09/2011 401.15p 418.11p 395.45p 407.70p 4706027
09/09/2011 431.00p 435.90p 406.45p 414.00p 11615986
08/09/2011 415.00p 440.05p 405.75p 436.50p 26555788
07/09/2011 395.15p 405.75p 390.00p 405.75p 7312535
06/09/2011 378.00p 394.54p 374.10p 385.20p 4854690
05/09/2011 384.00p 388.52p 373.00p 376.45p 6484091
02/09/2011 410.30p 418.25p 389.50p 390.35p 9320866
01/09/2011 423.95p 423.95p 405.15p 418.25p 6871063
31/08/2011 399.30p 430.54p 398.85p 421.45p 12113173
30/08/2011 392.00p 401.35p 369.21p 399.55p 11401637
26/08/2011 387.05p 388.50p 370.05p 377.15p 8904405
25/08/2011 401.20p 413.90p 388.35p 388.50p 18228436
24/08/2011 370.00p 391.55p 366.05p 389.60p 8545975
23/08/2011 365.60p 374.60p 362.45p 367.45p 8487726
22/08/2011 347.00p 358.75p 341.00p 355.00p 10321093
19/08/2011 355.00p 358.20p 340.60p 347.95p 11521338
18/08/2011 388.80p 395.00p 353.45p 355.45p 7245853
17/08/2011 394.70p 413.08p 387.10p 395.00p 5750089
16/08/2011 405.00p 405.00p 385.00p 396.00p 4871532
15/08/2011 411.00p 412.90p 397.00p 407.10p 3570729
12/08/2011 382.75p 410.98p 374.90p 406.70p 9947444
11/08/2011 376.00p 385.90p 355.40p 382.70p 17348624
10/08/2011 389.00p 396.20p 354.00p 363.00p 12955416
09/08/2011 384.65p 398.85p 352.50p 378.95p 18646792
08/08/2011 400.10p 414.70p 376.50p 380.45p 13988315
05/08/2011 381.00p 430.00p 375.80p 408.40p 19564232
04/08/2011 434.50p 440.00p 390.10p 391.00p 16691019
03/08/2011 452.00p 456.65p 423.10p 426.35p 14999677
02/08/2011 471.00p 475.40p 454.80p 458.45p 9777761
01/08/2011 482.50p 482.50p 470.75p 473.05p 4508882
29/07/2011 472.60p 480.50p 470.20p 475.70p 5347773
28/07/2011 473.20p 476.50p 470.40p 476.45p 5108763
27/07/2011 477.30p 480.05p 474.25p 477.65p 4684175
26/07/2011 483.00p 485.05p 476.40p 480.00p 2898232
25/07/2011 478.55p 488.80p 475.20p 484.35p 2678012
22/07/2011 480.00p 487.50p 474.50p 480.35p 4834597
21/07/2011 485.00p 485.00p 470.30p 480.00p 10137530
20/07/2011 490.20p 491.45p 479.30p 482.00p 6363028
19/07/2011 488.95p 491.20p 485.00p 488.30p 5009119
18/07/2011 490.15p 495.55p 486.15p 488.00p 5641251
15/07/2011 490.00p 498.25p 485.55p 496.90p 3072778
14/07/2011 495.00p 497.70p 490.10p 492.00p 3315584
13/07/2011 498.35p 504.50p 494.00p 500.40p 5473460
12/07/2011 484.15p 497.40p 478.60p 495.85p 8505787
11/07/2011 494.40p 499.60p 488.50p 490.50p 7708581
08/07/2011 505.90p 509.00p 497.20p 497.20p 8827477
07/07/2011 496.85p 509.00p 493.60p 503.00p 7384637
06/07/2011 486.90p 494.70p 482.70p 494.20p 5931777
05/07/2011 480.00p 487.60p 480.00p 486.00p 4653748
04/07/2011 488.05p 489.95p 480.05p 481.05p 3988022
01/07/2011 491.00p 492.73p 478.25p 489.00p 6441657
30/06/2011 491.90p 493.30p 480.05p 491.00p 9360900
29/06/2011 496.00p 497.83p 485.05p 486.55p 13126747
28/06/2011 479.00p 490.50p 475.40p 486.35p 6654078
27/06/2011 470.80p 480.00p 470.80p 475.55p 2701912
24/06/2011 473.95p 483.30p 469.00p 471.00p 7408459
23/06/2011 485.40p 486.00p 460.10p 466.65p 10705677
22/06/2011 498.55p 498.55p 486.10p 490.00p 4854534
21/06/2011 480.00p 496.10p 479.90p 495.15p 5173658
20/06/2011 475.00p 481.70p 467.40p 479.15p 9030054
17/06/2011 478.95p 486.95p 465.35p 482.00p 13694340
16/06/2011 465.00p 476.95p 452.30p 475.80p 24314536
15/06/2011 494.00p 495.00p 472.30p 473.00p 28388708
14/06/2011 515.00p 518.90p 500.00p 500.00p 33105516
13/06/2011 510.00p 527.10p 506.60p 523.40p 12358981
10/06/2011 516.40p 524.50p 508.90p 509.40p 10524615
09/06/2011 510.00p 519.00p 507.98p 515.00p 15543375
08/06/2011 520.00p 520.00p 509.40p 511.50p 11826257
07/06/2011 516.70p 522.00p 513.20p 520.20p 4487809
06/06/2011 505.00p 520.90p 504.00p 515.00p 12717271
03/06/2011 512.00p 512.00p 504.00p 505.00p 16160474
02/06/2011 510.00p 514.10p 500.20p 510.90p 14135769
01/06/2011 529.00p 529.10p 510.50p 513.90p 20835008
31/05/2011 530.20p 531.50p 522.50p 531.10p 64805976
27/05/2011 524.90p 525.51p 521.60p 523.70p 25700260
26/05/2011 525.00p 527.09p 518.82p 521.50p 24024582
25/05/2011 520.00p 542.38p 516.00p 522.20p 35254536
24/05/2011 520.00p 528.72p 516.00p 525.00p 127564632
23/05/2011 518.00p 519.78p 506.00p 514.00p 94740488
20/05/2011 530.00p 538.89p 519.00p 524.00p 207140032
19/05/2011 548.00p 559.16p 528.94p 530.00p 553448064

*Close Price adjusted for both dividends and splits