Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/03/2016 137.15p 148.00p 137.00p 143.00p 131373120
02/03/2016 133.50p 135.40p 130.35p 135.40p 77606984
01/03/2016 132.00p 137.21p 124.75p 130.50p 94329592
29/02/2016 127.75p 135.15p 125.75p 133.25p 73319760
26/02/2016 121.70p 128.70p 121.15p 128.25p 84216944
25/02/2016 119.10p 123.80p 117.20p 118.80p 63443036
24/02/2016 126.35p 127.00p 114.20p 116.35p 72566424
23/02/2016 127.10p 131.95p 126.55p 129.45p 71793600
22/02/2016 121.05p 133.10p 120.90p 132.40p 79492344
19/02/2016 116.45p 118.82p 114.82p 118.40p 57523472
18/02/2016 120.00p 122.50p 114.10p 117.90p 83380000
17/02/2016 106.00p 120.09p 105.00p 120.00p 153949280
16/02/2016 105.25p 106.00p 99.17p 102.95p 79030744
15/02/2016 101.30p 102.96p 98.19p 101.20p 53329552
12/02/2016 88.49p 98.57p 87.98p 98.46p 91144512
11/02/2016 92.01p 92.32p 87.10p 87.68p 65981772
10/02/2016 94.23p 95.44p 89.79p 93.50p 82227936
09/02/2016 102.70p 103.35p 94.01p 94.44p 77979384
08/02/2016 104.45p 106.65p 97.55p 102.80p 86106376
05/02/2016 95.53p 105.50p 95.01p 102.15p 144683568
04/02/2016 93.50p 100.24p 89.80p 99.68p 129653992
03/02/2016 82.90p 86.89p 81.99p 85.95p 74710640
02/02/2016 87.37p 88.81p 81.38p 83.15p 67562464
01/02/2016 90.16p 91.13p 85.05p 87.99p 57761076
29/01/2016 92.25p 94.16p 86.00p 89.48p 72499152
28/01/2016 91.88p 95.20p 88.08p 90.45p 101153728
27/01/2016 86.29p 92.03p 85.00p 92.03p 95204864
26/01/2016 78.55p 87.86p 77.74p 87.10p 87555248
25/01/2016 79.26p 84.64p 76.33p 80.85p 70868808
22/01/2016 84.70p 86.71p 77.02p 78.58p 108833040
21/01/2016 73.63p 82.43p 70.70p 82.25p 172432832
20/01/2016 75.00p 77.16p 70.10p 71.20p 119153344
19/01/2016 77.70p 85.35p 77.60p 78.98p 98806424
18/01/2016 73.51p 75.60p 72.26p 75.15p 55490504
15/01/2016 77.10p 77.99p 70.99p 73.50p 108736168
14/01/2016 70.83p 81.38p 69.26p 78.62p 113229040
13/01/2016 72.92p 75.56p 71.36p 71.87p 73790104
12/01/2016 73.00p 77.49p 70.38p 72.00p 104098328
11/01/2016 76.14p 81.23p 73.43p 73.43p 68568224
08/01/2016 79.13p 82.39p 77.09p 77.48p 69889200
07/01/2016 80.13p 83.22p 78.07p 78.71p 112820680
06/01/2016 87.70p 87.70p 82.56p 85.85p 68430672
05/01/2016 87.00p 90.48p 85.92p 88.26p 47396932
04/01/2016 88.50p 88.79p 83.85p 85.27p 50153068
31/12/2015 88.66p 90.48p 88.66p 90.48p 13811685
30/12/2015 92.19p 92.79p 88.27p 89.80p 46835928
29/12/2015 90.30p 95.00p 90.10p 93.10p 53800160
24/12/2015 93.61p 94.19p 91.01p 92.40p 19615188
23/12/2015 88.26p 93.83p 88.10p 93.09p 74460248
22/12/2015 84.00p 86.27p 82.98p 85.84p 54587208
21/12/2015 81.77p 87.50p 81.00p 83.05p 58853108
18/12/2015 80.86p 83.59p 79.75p 80.86p 112565944
17/12/2015 85.57p 86.57p 80.86p 80.86p 75561776
16/12/2015 82.80p 85.97p 81.22p 84.35p 67257376
15/12/2015 82.00p 85.19p 81.61p 82.37p 83204160
14/12/2015 86.69p 86.91p 78.90p 80.00p 75486016
11/12/2015 90.00p 92.00p 83.31p 85.37p 79674576
10/12/2015 87.80p 95.12p 86.00p 88.90p 149976464
09/12/2015 80.19p 84.73p 75.13p 83.08p 94215920
08/12/2015 84.10p 84.42p 76.32p 79.45p 101582712
07/12/2015 88.38p 89.87p 84.80p 85.36p 57743216
04/12/2015 91.78p 92.70p 86.25p 87.29p 80379896
03/12/2015 93.24p 95.62p 90.22p 90.22p 63075724
02/12/2015 95.04p 96.97p 91.16p 93.50p 47172796
01/12/2015 97.56p 98.05p 93.75p 94.48p 58939624
30/11/2015 92.20p 96.71p 89.43p 96.71p 82872120
27/11/2015 94.17p 95.26p 90.00p 91.88p 89490176
26/11/2015 92.00p 96.31p 91.77p 95.88p 49127040
25/11/2015 94.50p 95.93p 89.91p 90.58p 61662456
24/11/2015 90.88p 95.89p 90.18p 93.98p 71059664
23/11/2015 88.78p 93.83p 86.11p 90.42p 66640224
20/11/2015 94.99p 97.44p 91.77p 92.33p 72137176
19/11/2015 95.29p 98.59p 92.14p 94.05p 95029512
18/11/2015 88.10p 94.50p 85.65p 93.31p 90747032
17/11/2015 91.38p 93.98p 87.01p 88.83p 83957352
16/11/2015 92.50p 97.86p 88.25p 89.54p 83202200
13/11/2015 96.02p 99.44p 92.22p 93.11p 68474992
12/11/2015 103.45p 103.60p 90.00p 95.92p 115080824
11/11/2015 104.85p 108.90p 102.20p 103.85p 61003572
10/11/2015 110.60p 111.90p 102.61p 105.05p 78504168
09/11/2015 115.85p 119.95p 109.15p 109.70p 63942116
06/11/2015 123.60p 123.70p 107.88p 115.85p 88939968
05/11/2015 129.75p 129.85p 120.70p 121.50p 82656128
04/11/2015 125.55p 129.90p 123.30p 125.85p 90052464
03/11/2015 116.00p 119.45p 113.55p 119.45p 61691432
02/11/2015 110.05p 115.95p 109.40p 115.60p 35804880
30/10/2015 107.95p 114.80p 107.75p 112.50p 52665976
29/10/2015 113.85p 115.30p 109.00p 110.80p 57417780
28/10/2015 112.00p 117.25p 109.70p 115.45p 70605360
27/10/2015 115.75p 117.10p 112.00p 112.05p 46890920
26/10/2015 119.00p 122.45p 115.70p 115.95p 40325296
23/10/2015 118.55p 128.00p 114.67p 119.15p 91183880
22/10/2015 110.15p 119.95p 107.70p 117.10p 66269624
21/10/2015 114.20p 115.80p 108.75p 110.55p 55972312
20/10/2015 109.35p 114.00p 106.25p 113.50p 56907800
19/10/2015 115.90p 116.20p 107.35p 110.00p 60340888
16/10/2015 121.00p 122.65p 115.64p 116.00p 51336264
15/10/2015 122.35p 126.95p 116.70p 117.75p 57882640
14/10/2015 116.60p 124.40p 113.25p 120.00p 57381288
13/10/2015 119.05p 119.09p 113.98p 118.05p 82852368
12/10/2015 131.00p 134.30p 119.76p 121.15p 69051480
09/10/2015 125.10p 139.70p 118.00p 129.10p 123996072
08/10/2015 122.00p 124.77p 116.91p 120.65p 113140704
07/10/2015 123.15p 131.16p 118.00p 124.00p 151838496
06/10/2015 114.95p 120.00p 105.65p 117.85p 114117696
05/10/2015 111.00p 115.00p 99.02p 115.00p 199431168
02/10/2015 92.10p 96.36p 89.06p 95.00p 106577064
01/10/2015 94.29p 99.17p 86.02p 91.02p 145350416
30/09/2015 86.82p 92.75p 79.00p 91.55p 180386976
29/09/2015 70.85p 83.39p 70.50p 80.25p 251299808
28/09/2015 97.00p 97.58p 66.67p 68.62p 298628960
25/09/2015 103.00p 106.50p 95.00p 97.22p 148740256
24/09/2015 109.00p 110.35p 98.27p 98.61p 129061168
23/09/2015 106.30p 111.80p 103.05p 109.10p 132721928
22/09/2015 119.20p 119.20p 99.59p 106.35p 181407344
21/09/2015 123.75p 127.35p 118.30p 119.00p 111806808
18/09/2015 131.80p 132.90p 122.70p 126.00p 171283264
17/09/2015 135.40p 137.05p 131.70p 132.15p 78194248
16/09/2015 133.00p 135.90p 126.45p 134.70p 166786480
15/09/2015 125.05p 129.95p 118.10p 128.05p 86916032
14/09/2015 134.30p 135.90p 125.20p 127.90p 55276072
11/09/2015 134.50p 137.57p 132.98p 133.80p 47433168
10/09/2015 139.90p 142.40p 132.25p 132.90p 84372104
09/09/2015 142.00p 152.40p 142.00p 144.20p 104976152
08/09/2015 133.45p 138.25p 131.80p 137.60p 94400896
07/09/2015 137.25p 139.50p 125.75p 131.80p 100913992
04/09/2015 129.50p 131.95p 122.65p 123.15p 95394496
03/09/2015 124.15p 132.76p 123.25p 130.95p 94084240
02/09/2015 134.00p 135.76p 121.80p 122.80p 130834808
01/09/2015 147.80p 148.80p 133.00p 133.50p 146921936
28/08/2015 149.50p 151.65p 146.00p 148.30p 102443248
27/08/2015 142.90p 147.47p 139.55p 145.35p 142382768
26/08/2015 142.00p 145.85p 138.10p 138.90p 85772200
25/08/2015 139.70p 152.10p 137.90p 144.30p 125789040
24/08/2015 150.00p 150.95p 137.20p 137.90p 143568224
21/08/2015 160.00p 164.45p 158.50p 158.55p 81131344
20/08/2015 159.95p 165.85p 159.00p 162.85p 104482712
19/08/2015 182.90p 183.00p 158.95p 158.95p 134660768
18/08/2015 170.00p 176.75p 168.80p 176.10p 60246176
17/08/2015 173.20p 173.92p 169.40p 170.00p 51493176
14/08/2015 177.45p 182.20p 172.85p 172.85p 61756900
13/08/2015 186.25p 187.55p 176.60p 176.80p 68373040
12/08/2015 185.85p 187.60p 177.67p 180.20p 107528464
11/08/2015 203.50p 205.15p 189.30p 191.00p 78937992
10/08/2015 202.00p 206.40p 199.85p 205.95p 32918632
07/08/2015 199.00p 206.75p 199.00p 203.20p 50802220
06/08/2015 202.75p 202.77p 194.70p 199.30p 48597552
05/08/2015 203.00p 206.75p 201.65p 203.30p 53434132
04/08/2015 199.00p 203.57p 197.65p 200.15p 52143360
03/08/2015 207.10p 207.10p 200.00p 200.35p 55886624
31/07/2015 212.05p 212.05p 203.60p 208.00p 42224016
30/07/2015 212.60p 213.75p 209.50p 211.00p 38535560
29/07/2015 215.00p 215.66p 209.25p 213.00p 46545176
28/07/2015 206.65p 213.20p 204.95p 212.55p 56082488
27/07/2015 210.00p 212.25p 202.75p 205.60p 53291920
24/07/2015 220.00p 220.35p 210.00p 210.15p 53210744
23/07/2015 228.50p 229.25p 219.55p 220.05p 49811368
22/07/2015 236.85p 237.79p 227.99p 228.00p 53433624
21/07/2015 241.00p 243.60p 238.70p 241.05p 23307216
20/07/2015 242.45p 243.45p 239.50p 240.55p 21024306
17/07/2015 245.35p 245.40p 242.05p 243.10p 36972872
16/07/2015 244.90p 246.95p 242.15p 245.35p 31973528
15/07/2015 249.40p 252.90p 244.80p 245.20p 28076736
14/07/2015 249.15p 253.25p 247.90p 248.55p 29721480
13/07/2015 247.00p 250.40p 241.50p 250.40p 29202448
10/07/2015 249.95p 251.50p 242.05p 245.05p 45273280
09/07/2015 241.50p 246.22p 237.45p 240.95p 36096012
08/07/2015 230.00p 241.85p 229.45p 237.90p 57486136
07/07/2015 246.80p 247.20p 227.85p 230.60p 66904152
06/07/2015 249.00p 250.50p 245.90p 247.60p 35608484
03/07/2015 254.60p 256.25p 252.00p 252.65p 20245568
02/07/2015 253.55p 257.90p 251.15p 255.75p 32327194
01/07/2015 260.00p 260.05p 250.85p 253.00p 45098024
30/06/2015 263.05p 263.80p 255.30p 255.30p 35531532
29/06/2015 259.95p 265.20p 255.00p 263.05p 30549640
26/06/2015 271.65p 271.68p 265.80p 266.55p 29600464
25/06/2015 275.80p 277.90p 272.55p 273.55p 24784328
24/06/2015 275.50p 279.15p 274.95p 278.00p 23982476
23/06/2015 273.80p 276.15p 271.65p 274.90p 25632644
22/06/2015 273.60p 275.30p 270.45p 273.60p 25890420
19/06/2015 275.80p 276.23p 271.55p 271.55p 43682652
18/06/2015 270.50p 280.60p 270.50p 276.35p 35955396
17/06/2015 275.10p 275.40p 271.35p 271.85p 26103560
16/06/2015 276.75p 277.00p 272.10p 274.20p 21888760
15/06/2015 281.05p 283.75p 276.95p 278.25p 27033130
12/06/2015 280.45p 284.47p 278.80p 282.60p 29605460
11/06/2015 280.35p 281.65p 277.25p 281.25p 35657396
10/06/2015 276.00p 281.65p 274.30p 280.30p 46748248
09/06/2015 274.50p 277.35p 273.30p 275.30p 25661532
08/06/2015 276.30p 278.95p 272.75p 274.80p 22183538
05/06/2015 280.00p 283.70p 275.00p 277.40p 43680192
04/06/2015 288.00p 288.00p 280.70p 281.40p 35571384
03/06/2015 287.15p 290.25p 283.50p 289.00p 25797804
02/06/2015 282.20p 289.10p 276.25p 286.35p 50053896
01/06/2015 288.95p 289.20p 281.05p 281.75p 34588624
29/05/2015 286.35p 290.35p 283.05p 287.95p 37836740
28/05/2015 284.45p 285.78p 281.65p 285.75p 35868120
27/05/2015 290.20p 290.70p 284.30p 286.75p 31051216
26/05/2015 293.80p 295.40p 287.95p 289.75p 25528350
22/05/2015 294.45p 297.50p 291.95p 292.40p 24610848

*Close Price adjusted for both dividends and splits