Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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