Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/12/2020 222.80p 232.55p 221.80p 230.50p 38120208
02/12/2020 220.60p 223.14p 219.00p 222.80p 25898542
01/12/2020 213.45p 220.60p 213.00p 219.95p 27883116
30/11/2020 212.90p 217.00p 211.85p 211.85p 39923332
27/11/2020 211.40p 214.90p 209.85p 213.55p 39715280
26/11/2020 215.70p 216.00p 211.90p 212.20p 20371966
25/11/2020 212.30p 215.15p 208.50p 215.00p 37359736
24/11/2020 205.00p 211.60p 203.05p 211.60p 46440720
23/11/2020 197.10p 201.82p 197.02p 199.68p 32246016
20/11/2020 190.46p 196.04p 189.60p 195.06p 36880968
19/11/2020 190.98p 191.56p 188.66p 190.44p 21698772
18/11/2020 192.54p 194.56p 192.54p 193.86p 21156296
17/11/2020 195.00p 196.78p 190.66p 192.70p 35200152
16/11/2020 192.24p 198.52p 192.09p 195.08p 37541824
13/11/2020 186.20p 190.36p 185.36p 189.54p 20079438
12/11/2020 186.22p 189.66p 185.26p 188.58p 23852800
10/11/2020 180.40p 189.00p 180.18p 187.52p 39173208
09/11/2020 172.80p 187.24p 172.20p 180.18p 47397324
06/11/2020 164.94p 170.08p 163.04p 170.00p 30319956
05/11/2020 162.84p 166.02p 160.62p 164.14p 21671366
04/11/2020 156.70p 162.36p 153.52p 162.34p 24353996
03/11/2020 159.52p 162.92p 158.78p 160.72p 19241416
02/11/2020 155.26p 158.16p 154.20p 156.84p 15962946
30/10/2020 152.92p 155.90p 150.59p 155.90p 22095680
29/10/2020 155.08p 157.68p 152.72p 155.50p 22337320
28/10/2020 159.04p 160.86p 154.30p 156.28p 29968382
27/10/2020 166.14p 166.14p 159.90p 160.54p 28756044
26/10/2020 164.36p 168.82p 163.50p 166.24p 13195277
23/10/2020 164.40p 169.82p 164.08p 167.48p 17221188
22/10/2020 166.72p 168.10p 163.34p 165.06p 17684732
21/10/2020 170.14p 171.22p 166.06p 167.16p 19872564
20/10/2020 164.20p 170.16p 163.09p 168.46p 19009982
19/10/2020 164.14p 167.10p 163.70p 165.42p 16450834
16/10/2020 164.70p 165.82p 161.50p 163.56p 28686756
15/10/2020 166.88p 166.88p 161.00p 162.72p 25845572
14/10/2020 169.42p 170.10p 167.46p 168.78p 12543360
13/10/2020 170.20p 170.76p 166.90p 168.34p 22204480
12/10/2020 173.84p 175.90p 171.28p 171.28p 16749113
09/10/2020 171.62p 177.54p 171.52p 173.00p 25952408
08/10/2020 169.30p 172.64p 167.12p 169.78p 21609820
07/10/2020 166.30p 171.32p 165.36p 169.40p 35847688
06/10/2020 163.82p 167.64p 161.76p 164.86p 22247424
05/10/2020 164.38p 165.50p 161.60p 163.72p 17022928
02/10/2020 156.60p 162.28p 153.04p 161.76p 25384222
01/10/2020 162.86p 164.24p 157.70p 159.38p 28259494
30/09/2020 161.92p 164.40p 160.02p 160.96p 24562992
29/09/2020 164.28p 164.86p 161.80p 162.16p 24255950
28/09/2020 169.00p 170.80p 164.28p 164.58p 53473952
25/09/2020 169.82p 171.16p 165.58p 167.38p 16056091
24/09/2020 168.00p 171.08p 166.73p 168.96p 23120538
23/09/2020 174.92p 176.44p 170.86p 170.86p 21592416
22/09/2020 173.96p 177.22p 171.98p 172.10p 23095086
21/09/2020 178.00p 178.30p 172.00p 173.14p 27415852
18/09/2020 186.12p 187.00p 180.60p 180.60p 51984812
17/09/2020 182.50p 185.84p 180.47p 185.00p 18260486
16/09/2020 185.58p 188.24p 184.42p 185.80p 31592074
15/09/2020 184.98p 188.34p 182.90p 186.04p 37261384
14/09/2020 182.46p 184.12p 179.84p 181.64p 19426844
11/09/2020 174.12p 182.80p 173.76p 182.00p 28854724
10/09/2020 174.04p 177.11p 172.26p 174.78p 16759326
09/09/2020 174.34p 176.14p 173.22p 174.98p 28942528
08/09/2020 176.18p 177.53p 171.02p 174.30p 20232848
07/09/2020 173.36p 176.04p 172.50p 175.32p 14155283
04/09/2020 165.70p 172.57p 165.08p 171.44p 25771480
03/09/2020 175.28p 177.22p 165.92p 166.74p 28380754
02/09/2020 174.70p 178.28p 173.84p 174.38p 21880976
01/09/2020 172.00p 175.86p 169.54p 172.84p 34510632
31/08/2020 169.20p 170.32p 166.60p 169.18p 27019444
28/08/2020 169.20p 170.32p 166.60p 169.18p 27019444
27/08/2020 169.74p 171.54p 167.76p 167.76p 21208328
26/08/2020 168.44p 170.08p 166.58p 169.60p 18893500
25/08/2020 172.36p 174.54p 168.04p 168.04p 18177722
24/08/2020 170.22p 172.42p 169.62p 171.90p 18127840
21/08/2020 169.48p 170.42p 166.06p 168.34p 21560012
20/08/2020 172.50p 173.30p 168.52p 168.78p 28171828
19/08/2020 171.86p 176.12p 171.20p 176.12p 24749904
18/08/2020 171.72p 175.96p 171.02p 172.02p 21092134
17/08/2020 170.94p 174.96p 170.90p 174.00p 18914554
14/08/2020 173.32p 173.82p 169.12p 170.52p 25186862
13/08/2020 177.00p 178.10p 174.90p 176.14p 20419572
12/08/2020 177.08p 180.70p 176.32p 179.46p 25823844
11/08/2020 173.88p 178.64p 173.71p 177.88p 33810664
10/08/2020 175.86p 181.96p 170.78p 171.82p 30663120
07/08/2020 179.00p 180.69p 173.78p 174.56p 34794464
06/08/2020 189.12p 191.34p 180.34p 180.34p 42663024
05/08/2020 183.90p 196.20p 183.90p 196.20p 54535152
04/08/2020 181.20p 183.34p 180.00p 182.54p 20855145
03/08/2020 174.64p 181.10p 173.52p 180.92p 27520444
31/07/2020 177.56p 180.42p 174.02p 174.64p 30929272
30/07/2020 183.00p 183.50p 174.20p 177.06p 31867578
29/07/2020 183.78p 184.86p 181.62p 182.16p 23394180
28/07/2020 185.10p 187.30p 181.30p 183.10p 20914594
27/07/2020 183.02p 187.10p 183.02p 185.00p 27003948
24/07/2020 180.04p 183.84p 177.76p 182.80p 29250060
23/07/2020 180.18p 184.60p 179.44p 183.56p 26019100
22/07/2020 183.02p 183.64p 177.44p 178.82p 25760072
21/07/2020 185.50p 186.44p 181.88p 182.94p 23818218
20/07/2020 183.00p 183.78p 180.50p 183.34p 17318400
17/07/2020 181.80p 184.10p 180.84p 183.82p 30244032
16/07/2020 183.28p 183.48p 179.72p 181.80p 18976852
15/07/2020 182.50p 187.80p 181.92p 182.72p 36633632
14/07/2020 175.32p 179.58p 174.54p 179.58p 29556684
13/07/2020 178.30p 181.60p 176.68p 178.40p 23321472
10/07/2020 172.00p 176.18p 170.50p 175.38p 22540929
09/07/2020 174.74p 176.92p 172.54p 173.52p 28040002
08/07/2020 172.68p 175.56p 172.04p 172.86p 21691848
07/07/2020 174.42p 175.32p 172.24p 174.58p 18153679
06/07/2020 174.34p 176.68p 172.80p 175.14p 22096676
03/07/2020 172.92p 174.60p 167.92p 169.68p 16979094
02/07/2020 169.82p 175.56p 169.12p 172.56p 28221654
01/07/2020 172.14p 172.90p 167.38p 167.50p 22963413
30/06/2020 170.00p 172.11p 167.62p 171.22p 29512506
29/06/2020 165.48p 171.22p 165.00p 169.64p 22633048
26/06/2020 168.32p 172.40p 166.74p 166.74p 20285502
25/06/2020 163.40p 168.72p 163.40p 167.58p 23504512
24/06/2020 171.54p 174.54p 166.68p 166.68p 24324944
23/06/2020 167.00p 175.00p 166.57p 172.24p 30225980
22/06/2020 165.66p 168.96p 161.96p 166.20p 32752692
19/06/2020 172.68p 174.46p 171.02p 171.98p 54881108
18/06/2020 171.80p 174.64p 169.02p 171.36p 26003284
17/06/2020 172.38p 174.80p 170.80p 172.10p 32354424
16/06/2020 175.50p 177.22p 168.68p 172.38p 40551332
15/06/2020 164.30p 168.28p 163.32p 167.98p 31861968
12/06/2020 165.78p 176.00p 164.24p 172.34p 43545084
11/06/2020 173.18p 174.36p 168.18p 168.70p 33288994
10/06/2020 177.50p 181.00p 173.96p 178.74p 33530820
09/06/2020 182.00p 184.07p 174.82p 177.28p 39125644
08/06/2020 180.84p 184.76p 178.98p 181.74p 34279968
05/06/2020 172.50p 182.12p 171.78p 180.98p 51597276
04/06/2020 167.02p 172.26p 164.74p 169.16p 49783752
03/06/2020 164.04p 170.22p 163.04p 168.50p 37851100
02/06/2020 158.32p 163.98p 157.20p 161.80p 45517548
01/06/2020 155.20p 158.36p 153.00p 156.96p 32819644
29/05/2020 155.28p 155.90p 149.18p 149.82p 101720764
28/05/2020 158.62p 160.09p 154.00p 157.24p 35227280
27/05/2020 153.98p 159.38p 152.76p 156.56p 37497084
26/05/2020 152.80p 155.10p 151.08p 153.10p 36220096
25/05/2020 146.00p 150.00p 144.18p 148.12p 37990200
22/05/2020 146.00p 150.00p 144.18p 148.12p 37990200
21/05/2020 151.02p 154.40p 149.02p 150.54p 31558998
20/05/2020 152.60p 154.28p 147.95p 153.78p 31748471
19/05/2020 153.16p 156.73p 150.46p 154.00p 37143840
18/05/2020 145.48p 152.86p 145.36p 152.06p 52029487
15/05/2020 139.50p 144.96p 138.78p 141.28p 52118972
14/05/2020 136.00p 137.70p 130.32p 136.50p 33346626
13/05/2020 143.68p 144.62p 137.58p 138.46p 35977212
12/05/2020 147.00p 150.40p 144.74p 147.44p 29071526
11/05/2020 150.00p 153.62p 144.00p 148.20p 48142260
08/05/2020 145.60p 150.36p 144.34p 148.18p 30047428
07/05/2020 145.60p 150.36p 144.34p 148.18p 29503540
06/05/2020 144.58p 148.88p 141.94p 144.86p 26407468
05/05/2020 142.00p 146.14p 141.22p 143.74p 47171985
04/05/2020 138.14p 140.66p 135.52p 137.56p 26757133
01/05/2020 142.56p 142.56p 136.76p 139.78p 28960666
30/04/2020 153.24p 157.32p 145.08p 147.10p 51612216
29/04/2020 145.72p 156.36p 145.72p 154.72p 41622812
28/04/2020 140.16p 146.98p 139.24p 145.56p 29934953
27/04/2020 142.98p 144.18p 138.52p 139.98p 22123127
24/04/2020 140.50p 144.04p 138.54p 139.28p 22537554
23/04/2020 140.44p 144.72p 138.86p 143.44p 29639104
22/04/2020 134.78p 139.42p 133.30p 139.42p 24145863
21/04/2020 138.46p 140.00p 132.40p 133.58p 38412872
20/04/2020 142.40p 143.36p 135.96p 143.06p 25536636
17/04/2020 137.00p 146.78p 136.62p 141.28p 46125713
16/04/2020 135.18p 137.36p 130.12p 131.64p 30506672
15/04/2020 144.48p 144.48p 133.12p 134.44p 35124076
14/04/2020 147.46p 149.48p 142.56p 143.14p 30445244
09/04/2020 142.18p 145.64p 136.20p 144.76p 45165519
08/04/2020 137.82p 139.98p 132.30p 137.30p 35844960
07/04/2020 135.56p 144.82p 134.94p 141.48p 58733684
06/04/2020 124.02p 130.18p 123.96p 130.18p 36045168
03/04/2020 126.58p 127.30p 120.00p 120.00p 45223440
02/04/2020 120.00p 128.58p 120.00p 126.88p 46519680
01/04/2020 119.26p 121.18p 117.14p 119.16p 41424844
31/03/2020 122.18p 123.80p 119.20p 123.80p 53347468
30/03/2020 125.38p 126.42p 118.38p 119.00p 43367272
27/03/2020 126.96p 129.78p 121.50p 124.00p 47598180
26/03/2020 127.86p 133.42p 126.02p 132.14p 52143420
25/03/2020 131.00p 137.70p 125.16p 133.86p 64231124
24/03/2020 118.50p 128.00p 115.96p 128.00p 75525352
23/03/2020 111.24p 119.53p 109.76p 112.50p 74318928
20/03/2020 122.60p 128.80p 118.14p 119.58p 102814248
19/03/2020 125.04p 137.48p 116.53p 117.30p 57988944
18/03/2020 130.02p 134.24p 126.74p 128.90p 59676720
17/03/2020 136.00p 140.46p 127.56p 137.96p 56431872
16/03/2020 129.10p 133.04p 118.80p 130.72p 63055944
13/03/2020 136.50p 146.92p 130.14p 135.68p 80351576
12/03/2020 144.32p 145.92p 126.12p 127.12p 90763904
11/03/2020 155.40p 161.34p 151.68p 153.52p 56499144
10/03/2020 157.02p 166.72p 154.10p 155.40p 65165056
09/03/2020 142.00p 162.10p 142.00p 152.60p 84410784
06/03/2020 180.74p 183.52p 173.76p 174.06p 50283512
05/03/2020 194.80p 195.96p 184.80p 186.74p 43933584
04/03/2020 193.62p 197.26p 191.74p 193.42p 38254700
03/03/2020 195.84p 199.54p 190.66p 191.26p 45330692
02/03/2020 200.00p 201.40p 187.88p 193.32p 45811320
28/02/2020 189.20p 199.14p 187.04p 193.26p 66110144
27/02/2020 204.00p 205.35p 195.52p 199.14p 46128748
26/02/2020 205.95p 208.55p 202.45p 208.35p 25897012
25/02/2020 212.60p 214.10p 207.45p 208.45p 32851902

*Close Price adjusted for both dividends and splits