Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/10/2017 352.00p 354.80p 351.50p 353.60p 21389120
02/10/2017 344.50p 350.80p 343.75p 350.80p 30050156
29/09/2017 341.40p 344.70p 341.40p 342.00p 27484188
28/09/2017 339.55p 340.70p 327.00p 338.90p 31036228
27/09/2017 346.00p 348.00p 341.60p 341.60p 21046904
26/09/2017 345.05p 348.85p 340.80p 341.90p 23039566
25/09/2017 348.30p 349.70p 343.85p 344.10p 23047774
22/09/2017 342.50p 347.15p 340.05p 347.15p 25641864
21/09/2017 342.00p 348.50p 340.00p 346.55p 32289040
20/09/2017 346.65p 349.00p 341.10p 348.75p 22221862
19/09/2017 345.70p 347.05p 344.35p 346.10p 23257232
18/09/2017 347.65p 348.85p 342.05p 346.60p 19991664
15/09/2017 349.00p 350.00p 343.35p 344.50p 63064152
14/09/2017 359.90p 360.05p 350.65p 351.60p 48248168
13/09/2017 369.45p 369.45p 362.45p 363.60p 37277624
12/09/2017 370.00p 374.70p 368.85p 372.50p 46557244
11/09/2017 364.55p 369.30p 362.70p 369.30p 32375700
08/09/2017 364.00p 368.25p 361.00p 363.05p 43702032
07/09/2017 362.25p 368.50p 360.05p 368.50p 25669060
06/09/2017 360.10p 367.00p 357.25p 365.80p 30033622
05/09/2017 368.40p 369.45p 361.05p 363.00p 30671308
04/09/2017 363.85p 369.65p 363.10p 367.10p 19542400
01/09/2017 363.15p 368.05p 360.25p 367.00p 30798340
31/08/2017 359.20p 366.70p 358.50p 359.50p 37890936
30/08/2017 357.00p 358.10p 353.85p 356.70p 35808300
29/08/2017 350.35p 352.95p 346.00p 352.95p 29553306
25/08/2017 353.90p 356.85p 352.80p 352.80p 24381866
24/08/2017 354.05p 355.00p 352.75p 353.90p 28502176
23/08/2017 347.10p 354.00p 346.55p 353.10p 40663484
22/08/2017 345.00p 349.90p 344.20p 348.60p 44246600
21/08/2017 345.65p 347.80p 341.30p 341.30p 22689424
18/08/2017 342.65p 346.55p 336.70p 343.45p 34399988
17/08/2017 345.00p 348.85p 343.50p 345.00p 34097880
16/08/2017 333.00p 345.60p 332.70p 345.25p 35312720
15/08/2017 333.45p 334.15p 329.50p 331.25p 22809848
14/08/2017 324.70p 333.80p 323.05p 331.90p 32276924
11/08/2017 323.35p 323.35p 312.00p 322.00p 38768624
10/08/2017 338.00p 338.00p 327.85p 331.45p 36465212
09/08/2017 345.00p 348.05p 338.75p 339.80p 35027216
08/08/2017 342.90p 348.25p 341.75p 347.20p 29129272
07/08/2017 340.00p 346.85p 338.65p 346.55p 33434304
04/08/2017 333.70p 340.00p 333.70p 337.80p 27124544
03/08/2017 330.40p 336.00p 327.90p 335.15p 27685968
02/08/2017 335.25p 337.90p 330.60p 332.40p 27504674
01/08/2017 335.70p 338.20p 332.60p 336.40p 25372608
31/07/2017 335.00p 340.00p 332.30p 334.15p 38337752
28/07/2017 326.60p 333.40p 324.70p 331.25p 31115932
27/07/2017 327.90p 334.75p 322.80p 330.70p 38361956
26/07/2017 331.90p 337.20p 327.50p 329.65p 39310416
25/07/2017 316.30p 331.25p 316.30p 330.65p 48294352
24/07/2017 313.00p 316.50p 309.75p 312.65p 29167102
21/07/2017 318.70p 320.85p 312.90p 313.55p 26405630
20/07/2017 322.00p 324.55p 314.95p 318.70p 31887722
19/07/2017 322.00p 323.75p 318.50p 322.00p 23667760
18/07/2017 319.60p 321.75p 316.15p 321.25p 22306908
17/07/2017 317.55p 323.80p 317.55p 320.80p 27214972
14/07/2017 314.85p 318.70p 313.50p 316.10p 17263988
13/07/2017 314.85p 319.60p 313.40p 314.55p 32832944
12/07/2017 310.35p 317.10p 308.70p 315.00p 46640572
11/07/2017 302.80p 308.90p 302.45p 307.50p 31392446
10/07/2017 298.55p 301.80p 293.10p 301.05p 21519256
07/07/2017 299.60p 300.15p 295.05p 297.25p 19967552
06/07/2017 307.90p 309.05p 299.00p 299.65p 35589220
05/07/2017 305.00p 313.55p 303.95p 307.40p 47648524
04/07/2017 297.65p 304.80p 296.00p 303.60p 26771908
03/07/2017 288.00p 302.05p 287.85p 301.60p 38637424
30/06/2017 289.00p 292.10p 284.85p 287.20p 29500878
29/06/2017 292.75p 294.60p 288.60p 290.40p 40777444
28/06/2017 287.75p 288.40p 282.80p 284.05p 35753284
27/06/2017 280.00p 288.50p 280.00p 287.65p 33174952
26/06/2017 280.05p 283.70p 276.50p 277.20p 15428242
23/06/2017 281.00p 282.65p 277.85p 279.50p 22844560
22/06/2017 280.10p 282.60p 275.40p 281.85p 22790696
21/06/2017 276.55p 284.70p 274.35p 281.45p 29208020
20/06/2017 287.70p 289.85p 276.60p 276.60p 36931852
19/06/2017 283.20p 289.40p 281.20p 287.95p 20721484
16/06/2017 283.50p 287.40p 279.50p 279.75p 64820680
15/06/2017 285.90p 285.90p 278.45p 283.05p 50853104
14/06/2017 294.95p 297.15p 286.65p 286.65p 46563184
13/06/2017 294.20p 296.45p 291.35p 294.30p 57507868
12/06/2017 292.50p 297.45p 291.85p 294.15p 32535646
09/06/2017 292.00p 295.50p 289.93p 295.00p 37222380
08/06/2017 283.95p 289.35p 282.30p 288.90p 49472440
07/06/2017 281.75p 288.30p 279.90p 283.00p 47319064
06/06/2017 281.50p 283.65p 276.45p 282.70p 53437396
05/06/2017 286.00p 287.60p 281.85p 283.40p 30859652
02/06/2017 287.60p 289.00p 282.70p 286.75p 47535352
01/06/2017 285.00p 287.65p 281.95p 286.05p 42149584
31/05/2017 289.20p 289.20p 284.99p 285.10p 72137184
30/05/2017 290.90p 296.80p 290.30p 292.00p 55333320
26/05/2017 290.45p 294.00p 289.35p 292.50p 26784772
25/05/2017 294.20p 294.85p 289.10p 291.40p 28989344
24/05/2017 286.50p 294.10p 285.70p 291.75p 43474384
23/05/2017 295.25p 297.11p 291.95p 291.95p 36413020
22/05/2017 298.50p 299.50p 295.35p 296.50p 26710970
19/05/2017 293.95p 296.70p 292.00p 295.15p 55244512
18/05/2017 288.10p 291.45p 282.50p 291.00p 58624524
17/05/2017 299.60p 299.60p 288.50p 290.00p 47721048
16/05/2017 293.25p 297.55p 290.60p 296.65p 51466376
15/05/2017 287.30p 294.80p 284.96p 294.00p 63578240
12/05/2017 291.00p 292.40p 284.00p 285.00p 42622508
11/05/2017 287.75p 293.60p 286.65p 290.05p 71010968
10/05/2017 290.75p 293.40p 288.20p 288.65p 47493008
09/05/2017 286.30p 294.05p 284.30p 290.90p 44422572
08/05/2017 289.60p 289.85p 281.00p 284.45p 45407064
05/05/2017 275.30p 289.65p 270.00p 289.05p 58600180
04/05/2017 280.65p 289.05p 275.55p 277.20p 73043544
03/05/2017 297.50p 298.52p 284.65p 286.80p 86775888
02/05/2017 305.50p 307.10p 295.73p 297.85p 54515240
28/04/2017 302.40p 306.70p 301.68p 303.65p 36093764
27/04/2017 306.65p 306.70p 296.40p 299.65p 48233420
26/04/2017 310.15p 313.05p 303.39p 309.40p 44276980
25/04/2017 305.00p 313.35p 303.50p 312.20p 42824664
24/04/2017 304.50p 307.30p 301.10p 305.50p 35981980
21/04/2017 305.90p 309.60p 296.50p 298.65p 53219328
20/04/2017 296.50p 300.75p 291.35p 300.45p 32071572
19/04/2017 292.35p 300.70p 292.25p 296.30p 45961508
18/04/2017 305.00p 307.95p 291.45p 291.80p 78149160
13/04/2017 306.90p 319.47p 305.64p 309.05p 38689104
12/04/2017 319.85p 322.40p 308.70p 310.00p 65277392
11/04/2017 317.50p 325.15p 316.38p 320.40p 34198640
10/04/2017 322.00p 325.35p 317.97p 318.65p 23266670
07/04/2017 316.05p 321.10p 312.10p 321.10p 36561544
06/04/2017 320.55p 325.10p 317.55p 319.35p 35509572
05/04/2017 323.35p 328.29p 321.20p 321.95p 35735728
04/04/2017 314.00p 320.25p 313.65p 320.20p 39219636
03/04/2017 313.60p 318.55p 310.70p 313.60p 46440724
31/03/2017 314.15p 315.97p 308.60p 313.15p 41691172
30/03/2017 312.50p 319.10p 310.85p 317.50p 36857952
29/03/2017 313.85p 315.25p 307.15p 313.00p 34654424
28/03/2017 310.75p 312.70p 305.80p 311.60p 36319328
27/03/2017 305.00p 313.60p 302.35p 305.75p 54013360
24/03/2017 322.40p 324.90p 318.80p 319.75p 33116008
23/03/2017 331.00p 332.80p 321.65p 321.65p 49095400
22/03/2017 324.90p 333.30p 321.10p 329.55p 53872296
21/03/2017 339.50p 344.00p 329.86p 330.10p 64226312
20/03/2017 339.90p 345.00p 336.10p 344.70p 30873070
17/03/2017 337.60p 345.25p 323.44p 342.30p 74062904
16/03/2017 340.00p 343.55p 335.78p 341.40p 92161848
15/03/2017 324.00p 327.25p 320.55p 325.10p 54943884
14/03/2017 314.85p 317.60p 309.90p 316.05p 45242972
13/03/2017 319.15p 320.18p 314.87p 314.90p 33948024
10/03/2017 308.25p 317.25p 307.64p 310.55p 52783748
09/03/2017 311.50p 325.28p 305.70p 307.00p 68152704
08/03/2017 320.00p 326.25p 318.50p 318.65p 37625932
07/03/2017 329.40p 331.03p 318.10p 320.00p 45212656
06/03/2017 334.00p 335.70p 325.40p 326.50p 38405440
03/03/2017 331.45p 339.68p 327.00p 338.25p 43244308
02/03/2017 340.00p 343.40p 333.85p 335.90p 38316336
01/03/2017 326.00p 337.78p 325.30p 337.75p 54207684
28/02/2017 324.50p 325.60p 320.01p 322.05p 45231076
27/02/2017 329.50p 332.60p 318.07p 325.70p 41474924
24/02/2017 331.00p 336.11p 315.30p 327.50p 81604656
23/02/2017 327.25p 347.00p 321.10p 331.35p 94751584
22/02/2017 328.25p 330.00p 322.90p 325.75p 45738920
21/02/2017 328.50p 330.25p 324.85p 328.15p 36921380
20/02/2017 322.70p 327.80p 319.24p 327.00p 27541268
17/02/2017 322.50p 327.00p 318.80p 319.45p 52571620
16/02/2017 325.90p 327.25p 321.60p 324.50p 37352104
15/02/2017 326.55p 329.00p 325.15p 326.55p 36379052
14/02/2017 328.05p 330.00p 323.75p 326.40p 54586512
13/02/2017 328.85p 330.50p 305.69p 328.95p 61438536
10/02/2017 320.00p 323.58p 314.80p 320.75p 67147360
09/02/2017 314.00p 317.09p 302.75p 312.20p 41707092
08/02/2017 325.00p 327.65p 309.15p 312.10p 56644248
07/02/2017 308.95p 318.60p 308.65p 317.85p 48648776
06/02/2017 309.30p 314.97p 307.75p 310.80p 32779448
03/02/2017 315.25p 318.00p 308.75p 309.50p 53442592
02/02/2017 321.00p 332.80p 321.00p 325.00p 54937036
01/02/2017 329.30p 332.80p 324.60p 326.65p 40717992
31/01/2017 321.45p 329.35p 321.45p 326.45p 55625280
30/01/2017 325.50p 326.15p 320.50p 321.55p 33727728
27/01/2017 318.80p 328.00p 318.00p 327.35p 39754112
26/01/2017 330.25p 331.00p 319.35p 320.45p 44465564
25/01/2017 331.00p 334.46p 323.40p 327.00p 54695448
24/01/2017 325.00p 332.25p 324.51p 326.90p 72873040
23/01/2017 315.00p 325.00p 314.74p 320.40p 53561652
20/01/2017 313.65p 318.60p 311.65p 318.35p 39622752
19/01/2017 317.80p 322.60p 314.32p 316.10p 49293208
18/01/2017 314.00p 317.80p 309.70p 317.80p 50518344
17/01/2017 318.00p 321.98p 313.10p 315.20p 40385096
16/01/2017 319.75p 324.20p 314.18p 321.90p 35540024
13/01/2017 313.00p 318.50p 309.35p 316.70p 50333504
12/01/2017 309.85p 320.29p 309.85p 312.50p 62228528
11/01/2017 307.50p 312.95p 306.26p 310.00p 48955768
10/01/2017 299.00p 310.37p 298.25p 307.20p 64523208
09/01/2017 290.65p 298.80p 288.30p 298.70p 51123144
06/01/2017 289.70p 294.65p 286.50p 288.45p 40496440
05/01/2017 288.00p 292.20p 285.20p 290.85p 53283272
04/01/2017 286.70p 287.85p 275.50p 282.85p 34942936
03/01/2017 280.35p 287.55p 279.40p 285.40p 56999344
30/12/2016 274.60p 279.15p 273.50p 277.35p 18774320
29/12/2016 277.45p 279.05p 272.38p 275.50p 26446070
28/12/2016 270.40p 279.80p 270.00p 276.90p 29951002
23/12/2016 272.40p 272.40p 269.85p 270.65p 9256564
22/12/2016 269.85p 274.00p 266.50p 272.00p 29204684
21/12/2016 273.05p 274.66p 269.35p 271.65p 30957792
20/12/2016 268.70p 272.67p 260.50p 272.65p 45153616
19/12/2016 267.00p 272.15p 266.05p 268.40p 40478428
16/12/2016 272.05p 273.00p 268.00p 268.40p 80743080

*Close Price adjusted for both dividends and splits