Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/08/2014 360.45p 360.65p 356.80p 359.35p 17434184
04/08/2014 360.00p 361.75p 356.15p 359.75p 13909804
01/08/2014 357.00p 360.05p 349.65p 356.15p 40572184
31/07/2014 369.50p 371.50p 358.90p 360.05p 29857468
30/07/2014 374.90p 375.00p 368.40p 371.50p 28988352
29/07/2014 372.55p 376.95p 371.15p 376.05p 17921936
28/07/2014 377.80p 379.45p 368.25p 371.95p 24982018
25/07/2014 375.00p 378.10p 372.95p 377.50p 20678248
24/07/2014 372.55p 376.00p 371.30p 375.90p 25372844
23/07/2014 369.50p 374.80p 368.80p 373.00p 32947392
22/07/2014 360.00p 369.70p 359.25p 369.50p 41324580
21/07/2014 356.20p 359.75p 354.30p 358.35p 28003484
18/07/2014 352.10p 356.90p 350.25p 356.90p 22675412
17/07/2014 356.75p 359.00p 353.00p 354.00p 36907872
16/07/2014 347.75p 359.85p 346.40p 359.00p 43866112
15/07/2014 346.90p 348.90p 345.10p 346.40p 23897996
14/07/2014 343.10p 347.70p 342.11p 347.00p 21421790
11/07/2014 342.40p 343.95p 338.25p 343.30p 16573529
10/07/2014 344.35p 347.35p 340.90p 342.70p 25848384
09/07/2014 345.10p 346.10p 341.22p 346.10p 19760940
08/07/2014 343.00p 346.80p 342.35p 344.10p 33021324
07/07/2014 341.40p 342.50p 339.25p 342.50p 19619970
04/07/2014 341.45p 343.50p 339.25p 342.20p 17007920
03/07/2014 336.30p 345.00p 334.65p 341.50p 32778968
02/07/2014 333.30p 336.60p 330.95p 336.00p 20888260
01/07/2014 327.90p 333.75p 325.55p 333.20p 28030380
30/06/2014 323.50p 327.20p 323.50p 325.55p 17601424
27/06/2014 324.30p 325.00p 322.80p 324.10p 14139295
26/06/2014 326.00p 327.95p 322.50p 324.55p 11440969
25/06/2014 327.10p 328.05p 322.00p 324.15p 16680684
24/06/2014 329.00p 330.40p 325.00p 328.05p 17175712
23/06/2014 329.75p 330.15p 327.00p 329.45p 21223724
20/06/2014 325.45p 329.00p 324.75p 328.00p 34578712
19/06/2014 328.20p 330.30p 325.40p 325.40p 15631287
18/06/2014 325.55p 328.10p 325.25p 325.65p 14871184
17/06/2014 324.55p 326.40p 322.00p 325.30p 28936790
16/06/2014 317.95p 325.10p 317.50p 322.50p 22577084
13/06/2014 318.45p 320.20p 315.60p 318.00p 17038712
12/06/2014 322.95p 324.20p 319.10p 320.00p 18052988
11/06/2014 321.50p 325.10p 321.42p 324.20p 17068292
10/06/2014 325.35p 326.30p 321.55p 323.20p 23752380
09/06/2014 325.75p 327.65p 325.00p 326.30p 7661844
06/06/2014 324.15p 326.70p 323.60p 325.00p 14991097
05/06/2014 323.80p 326.40p 322.60p 324.50p 17456834
04/06/2014 324.30p 326.80p 323.20p 324.80p 17909296
03/06/2014 327.00p 329.15p 323.70p 325.10p 19648084
02/06/2014 324.95p 329.80p 324.40p 327.85p 16966352
30/05/2014 326.65p 327.64p 322.05p 323.35p 26895836
29/05/2014 328.00p 329.30p 327.50p 328.25p 9597347
28/05/2014 328.65p 330.05p 326.95p 328.00p 13040929
27/05/2014 331.00p 332.30p 328.10p 328.60p 13484800
23/05/2014 329.35p 330.15p 327.85p 329.65p 9708970
22/05/2014 328.00p 332.10p 326.45p 328.80p 18608212
21/05/2014 325.50p 327.35p 322.60p 326.45p 22220832
20/05/2014 327.95p 329.25p 325.80p 327.50p 17376200
19/05/2014 326.30p 328.35p 325.20p 327.60p 15880896
16/05/2014 326.45p 327.85p 320.45p 325.60p 22789592
15/05/2014 329.00p 331.95p 325.20p 326.40p 28432252
14/05/2014 326.10p 328.00p 323.30p 327.40p 15484680
13/05/2014 330.55p 335.70p 329.55p 330.65p 32745368
12/05/2014 328.40p 331.35p 325.50p 329.55p 23521828
09/05/2014 326.95p 328.62p 324.00p 325.50p 13346781
08/05/2014 325.00p 328.29p 323.40p 326.60p 21785804
07/05/2014 320.35p 323.75p 318.30p 323.40p 17291516
06/05/2014 319.45p 321.95p 315.60p 320.75p 23041998
02/05/2014 316.45p 319.50p 314.10p 319.25p 21762234
01/05/2014 319.95p 319.95p 314.55p 316.05p 11042701
30/04/2014 313.35p 319.55p 311.85p 318.50p 55779304
29/04/2014 312.75p 315.65p 310.95p 315.55p 14411373
28/04/2014 316.25p 316.29p 310.55p 312.55p 16915696
25/04/2014 315.00p 316.80p 314.05p 316.00p 12809795
24/04/2014 316.55p 319.24p 315.00p 316.00p 18143556
23/04/2014 315.30p 316.20p 313.00p 315.05p 13838791
22/04/2014 313.00p 316.55p 310.25p 314.85p 20354832
17/04/2014 314.25p 315.85p 311.25p 314.15p 21223792
16/04/2014 314.65p 317.40p 310.95p 313.95p 19029858
15/04/2014 316.45p 318.15p 311.05p 312.40p 20558012
14/04/2014 312.50p 318.10p 311.60p 317.90p 26938148
11/04/2014 310.65p 315.68p 309.20p 311.60p 18956630
10/04/2014 313.00p 316.80p 310.35p 314.30p 17765260
09/04/2014 314.90p 320.00p 312.60p 312.75p 26572576
08/04/2014 317.30p 320.07p 312.25p 316.00p 29137524
07/04/2014 315.65p 319.30p 312.48p 316.65p 22850964
04/04/2014 312.85p 320.01p 312.65p 318.70p 22063078
03/04/2014 312.45p 315.40p 310.55p 313.25p 19619116
02/04/2014 310.00p 315.80p 309.35p 313.30p 24698398
01/04/2014 311.25p 313.00p 308.35p 309.40p 21543232
31/03/2014 314.25p 316.15p 307.10p 308.80p 23972192
28/03/2014 311.15p 316.00p 307.10p 313.25p 18919576
27/03/2014 308.00p 310.80p 304.75p 307.10p 24275456
26/03/2014 314.00p 316.37p 309.60p 311.10p 19491248
25/03/2014 307.95p 312.95p 307.85p 312.00p 24206836
24/03/2014 304.50p 310.60p 303.30p 305.75p 21326944
21/03/2014 303.00p 307.50p 300.85p 303.60p 50992544
20/03/2014 299.85p 304.25p 298.30p 301.35p 29492500
19/03/2014 310.00p 310.35p 299.60p 301.30p 37374664
18/03/2014 307.80p 314.10p 305.15p 311.45p 37811344
17/03/2014 298.10p 309.35p 297.00p 306.60p 41471848
14/03/2014 302.10p 306.93p 295.80p 297.00p 51900520
13/03/2014 311.75p 312.50p 303.75p 304.70p 28198830
12/03/2014 311.00p 312.15p 304.00p 309.50p 55353312
11/03/2014 318.00p 326.63p 312.20p 313.20p 50544800
10/03/2014 319.10p 326.63p 314.00p 317.00p 48670960
07/03/2014 339.60p 340.53p 322.25p 324.85p 40645784
06/03/2014 334.35p 342.65p 332.20p 339.95p 27683182
05/03/2014 328.30p 334.60p 328.30p 332.20p 22609880
04/03/2014 337.00p 337.53p 326.25p 331.85p 43519664
03/03/2014 323.00p 330.00p 322.85p 326.25p 27223668
28/02/2014 329.05p 331.25p 326.75p 329.20p 22978142
27/02/2014 328.60p 332.77p 325.60p 329.70p 27654438
26/02/2014 332.70p 335.55p 328.90p 329.85p 26373972
25/02/2014 333.65p 335.35p 328.92p 334.00p 52771356
24/02/2014 337.15p 340.39p 334.60p 336.50p 28271022
21/02/2014 334.00p 340.15p 332.79p 339.05p 35102240
20/02/2014 341.50p 347.06p 336.65p 340.45p 33156728
19/02/2014 346.00p 348.30p 344.15p 347.85p 26874400
18/02/2014 344.15p 347.06p 339.25p 345.40p 31792884
17/02/2014 340.00p 345.50p 337.69p 344.05p 28364860
14/02/2014 332.45p 339.75p 332.05p 338.10p 25877904
13/02/2014 337.00p 339.71p 328.45p 332.05p 33461264
12/02/2014 334.95p 339.71p 324.99p 337.15p 41268680
11/02/2014 328.70p 334.00p 325.14p 332.85p 32098652
10/02/2014 327.30p 327.85p 323.75p 326.05p 14062508
07/02/2014 325.00p 327.35p 321.75p 325.40p 25688318
06/02/2014 315.00p 323.40p 313.00p 322.50p 31500432
05/02/2014 312.15p 315.70p 309.80p 313.00p 23891464
04/02/2014 311.60p 315.85p 308.05p 313.25p 29452278
03/02/2014 321.25p 324.30p 314.21p 314.90p 34117704
31/01/2014 322.60p 325.60p 317.75p 322.50p 27394016
30/01/2014 323.35p 326.05p 320.55p 323.65p 20506132
29/01/2014 328.60p 334.35p 320.85p 323.80p 33807084
28/01/2014 322.50p 326.40p 320.80p 323.80p 19459344
27/01/2014 321.35p 328.30p 319.20p 321.30p 23133944
24/01/2014 332.80p 332.80p 323.65p 325.40p 32590440
23/01/2014 333.00p 335.95p 329.40p 332.10p 24339358
22/01/2014 335.85p 340.00p 333.70p 335.00p 22087068
21/01/2014 337.95p 339.10p 331.10p 333.70p 25144904
20/01/2014 335.50p 341.05p 334.60p 338.00p 25886576
17/01/2014 328.65p 339.75p 327.20p 338.15p 49449832
16/01/2014 323.00p 331.30p 319.45p 327.20p 30173840
15/01/2014 318.55p 320.70p 317.40p 319.45p 17555874
14/01/2014 315.65p 319.60p 314.60p 317.40p 13849749
13/01/2014 322.00p 322.95p 317.50p 318.95p 17541376
10/01/2014 315.80p 321.69p 309.00p 318.75p 38988496
09/01/2014 315.85p 316.75p 308.80p 309.65p 21725768
08/01/2014 309.75p 316.95p 308.63p 314.80p 21049324
07/01/2014 307.00p 310.65p 304.00p 308.85p 21325672
06/01/2014 307.00p 308.45p 305.70p 306.30p 15701167
03/01/2014 309.50p 310.60p 305.70p 307.50p 14695260
02/01/2014 314.05p 314.40p 307.90p 310.50p 19010184
31/12/2013 315.00p 317.60p 312.35p 312.70p 16451055
30/12/2013 315.65p 320.90p 314.75p 316.35p 10535568
27/12/2013 310.00p 316.13p 306.85p 315.70p 13510329
24/12/2013 310.00p 310.00p 305.50p 308.05p 7784803
23/12/2013 306.30p 310.05p 303.65p 310.05p 13072605
20/12/2013 305.00p 310.15p 304.00p 306.40p 59070512
19/12/2013 308.00p 309.35p 302.95p 307.85p 28658740
18/12/2013 307.50p 309.55p 305.00p 306.75p 17938156
17/12/2013 303.30p 309.90p 303.30p 308.00p 16780980
16/12/2013 300.10p 307.97p 297.20p 305.40p 15737884
13/12/2013 300.25p 303.85p 298.45p 301.05p 18887884
12/12/2013 302.35p 306.60p 296.35p 300.20p 23122300
11/12/2013 306.10p 309.90p 303.60p 304.95p 17885196
10/12/2013 305.00p 308.85p 304.20p 306.20p 16915400
09/12/2013 305.00p 308.85p 302.85p 307.90p 19326734
06/12/2013 304.45p 309.50p 302.85p 306.55p 18905084
05/12/2013 303.00p 308.10p 302.10p 305.60p 16282207
04/12/2013 306.80p 309.40p 303.70p 305.10p 18072216
03/12/2013 304.95p 308.20p 299.00p 304.30p 25740912
02/12/2013 309.25p 311.57p 305.55p 306.00p 23409816
29/11/2013 310.00p 314.14p 309.20p 309.85p 14497573
28/11/2013 308.15p 314.69p 307.15p 312.25p 14824695
27/11/2013 304.45p 310.25p 303.90p 307.15p 31992672
26/11/2013 310.00p 310.45p 303.93p 304.80p 45014032
25/11/2013 311.35p 314.75p 310.81p 312.05p 14432622
22/11/2013 315.00p 315.25p 309.75p 311.80p 20399728
21/11/2013 316.00p 318.80p 313.95p 315.25p 20270124
20/11/2013 320.00p 320.24p 316.47p 318.80p 22936792
19/11/2013 324.55p 326.90p 320.00p 321.00p 20613202
18/11/2013 323.10p 328.45p 323.10p 326.90p 13780138
15/11/2013 325.10p 329.18p 323.25p 324.05p 22628174
14/11/2013 329.75p 330.30p 321.15p 324.20p 29243108
13/11/2013 331.00p 331.50p 323.90p 324.90p 34173728
12/11/2013 330.90p 332.55p 327.10p 331.50p 16528729
11/11/2013 332.00p 333.00p 326.65p 330.75p 11652074
08/11/2013 330.20p 337.33p 324.90p 331.30p 23501756
07/11/2013 338.65p 342.04p 331.45p 333.00p 45944064
06/11/2013 343.90p 345.00p 339.70p 341.90p 16846768
05/11/2013 335.55p 343.05p 335.09p 341.80p 25151872
04/11/2013 331.00p 335.95p 330.95p 335.40p 20245732
01/11/2013 336.95p 341.00p 330.80p 332.25p 28108284
31/10/2013 344.90p 347.55p 337.55p 340.00p 30754336
30/10/2013 343.00p 346.82p 342.80p 345.05p 22274702
29/10/2013 340.00p 342.80p 338.55p 342.25p 14085008
28/10/2013 345.00p 348.13p 338.85p 340.95p 27858132
25/10/2013 337.45p 343.60p 337.25p 342.50p 21390146
24/10/2013 340.70p 343.60p 339.70p 340.20p 18185360
23/10/2013 339.80p 341.55p 337.00p 340.20p 20017964
22/10/2013 338.20p 345.00p 336.28p 341.55p 18966024
21/10/2013 336.30p 339.55p 334.90p 337.95p 11309286

*Close Price adjusted for both dividends and splits