Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
21/05/2015 293.30p 297.20p 292.40p 293.50p 20301940
20/05/2015 288.95p 294.25p 286.60p 292.50p 21093416
19/05/2015 297.45p 298.00p 287.65p 289.65p 49579568
18/05/2015 293.45p 299.40p 292.50p 297.00p 27544706
15/05/2015 300.00p 302.00p 291.05p 293.30p 28971794
14/05/2015 299.25p 301.83p 295.15p 298.70p 21923278
13/05/2015 302.10p 304.65p 296.85p 300.90p 28814476
12/05/2015 304.70p 307.75p 297.10p 302.00p 43435612
11/05/2015 302.00p 311.10p 302.00p 306.00p 33874976
08/05/2015 306.40p 306.85p 299.70p 302.60p 38354832
07/05/2015 308.35p 308.35p 300.60p 303.35p 39378552
06/05/2015 313.00p 318.46p 308.90p 310.45p 35651120
05/05/2015 310.70p 317.60p 306.85p 314.35p 47254860
01/05/2015 313.60p 317.75p 310.65p 312.65p 30763210
30/04/2015 312.50p 314.65p 307.25p 310.25p 35637688
29/04/2015 313.00p 315.10p 310.05p 313.80p 36901532
28/04/2015 311.80p 315.60p 309.80p 314.90p 32583932
27/04/2015 313.65p 315.40p 307.45p 312.20p 25791716
24/04/2015 305.00p 312.65p 303.65p 311.20p 57471940
23/04/2015 295.45p 303.30p 290.20p 303.30p 40984000
22/04/2015 305.00p 305.00p 298.84p 302.25p 39683288
21/04/2015 304.00p 304.10p 299.00p 303.00p 32089698
20/04/2015 301.00p 304.90p 298.25p 303.00p 31728678
17/04/2015 303.00p 303.80p 295.55p 298.55p 34727020
16/04/2015 302.20p 305.20p 297.00p 302.10p 46007572
15/04/2015 292.80p 303.45p 292.10p 298.90p 37926288
14/04/2015 284.85p 294.22p 284.85p 293.35p 30962326
13/04/2015 289.10p 291.45p 284.00p 285.15p 27760980
10/04/2015 289.95p 290.00p 283.80p 289.65p 28578378
09/04/2015 286.65p 290.50p 282.35p 288.85p 25683440
08/04/2015 291.60p 295.25p 286.60p 287.00p 25047400
07/04/2015 287.10p 291.45p 285.25p 290.65p 28358030
02/04/2015 284.75p 284.90p 278.55p 280.75p 25864106
01/04/2015 286.35p 288.55p 278.65p 284.10p 31417448
31/03/2015 292.80p 295.05p 283.55p 285.90p 39252408
30/03/2015 291.45p 296.10p 286.80p 291.85p 27679752
27/03/2015 297.00p 297.00p 284.50p 288.15p 40050444
26/03/2015 303.00p 308.30p 295.15p 297.20p 33118804
25/03/2015 301.35p 303.30p 299.44p 302.05p 24141212
24/03/2015 305.05p 306.10p 301.35p 301.35p 40027744
23/03/2015 300.10p 307.10p 296.35p 307.10p 40129992
20/03/2015 285.60p 299.30p 280.90p 299.30p 64726444
19/03/2015 285.00p 289.05p 282.65p 285.75p 43013464
18/03/2015 282.85p 285.00p 277.80p 281.30p 40542744
17/03/2015 278.00p 284.00p 275.80p 282.35p 36351072
16/03/2015 278.00p 279.14p 273.55p 276.90p 31605612
13/03/2015 287.30p 289.40p 274.50p 277.35p 40434712
12/03/2015 292.85p 293.50p 283.55p 285.75p 37220552
11/03/2015 287.90p 290.10p 279.96p 285.65p 64084180
10/03/2015 297.00p 298.55p 287.15p 287.40p 60155828
09/03/2015 288.60p 298.65p 286.00p 296.90p 32061760
06/03/2015 290.75p 297.95p 287.85p 289.50p 43414488
05/03/2015 283.75p 292.35p 279.45p 291.85p 38466968
04/03/2015 285.00p 286.45p 278.55p 283.25p 56963960
03/03/2015 297.00p 297.00p 286.55p 291.20p 35554116
02/03/2015 303.00p 306.75p 298.55p 300.55p 39872568
27/02/2015 298.80p 302.95p 296.77p 300.25p 26100172
26/02/2015 296.10p 307.00p 296.10p 299.70p 35300660
25/02/2015 295.05p 300.90p 292.45p 299.10p 27293768
24/02/2015 287.90p 296.95p 286.55p 295.40p 34695468
23/02/2015 294.50p 294.75p 285.95p 287.10p 27291116
20/02/2015 284.00p 292.61p 282.87p 292.10p 38818188
19/02/2015 288.50p 290.05p 281.70p 283.55p 26327850
18/02/2015 286.05p 290.35p 284.85p 289.45p 28862420
17/02/2015 287.20p 293.00p 282.92p 287.45p 33912852
16/02/2015 286.60p 292.55p 286.60p 289.75p 20771244
13/02/2015 280.00p 288.40p 279.90p 286.60p 35303368
12/02/2015 270.35p 279.75p 270.35p 276.90p 27199138
11/02/2015 271.05p 274.60p 267.85p 271.70p 27996456
10/02/2015 277.15p 277.50p 268.40p 271.05p 42682544
09/02/2015 264.50p 276.20p 263.00p 275.60p 33934488
06/02/2015 269.65p 270.40p 263.35p 265.40p 30284084
05/02/2015 264.25p 269.15p 259.25p 268.85p 31885372
04/02/2015 270.40p 274.95p 258.93p 267.00p 54855832
03/02/2015 260.00p 269.46p 258.05p 269.35p 66285368
02/02/2015 249.25p 253.91p 246.20p 253.10p 34164948
30/01/2015 252.15p 255.80p 244.75p 248.90p 43383492
29/01/2015 257.05p 257.35p 248.90p 250.40p 34969528
28/01/2015 256.75p 259.55p 253.56p 257.95p 31929128
27/01/2015 254.55p 257.35p 251.70p 254.15p 32130512
26/01/2015 241.00p 253.17p 240.55p 252.70p 39043168
23/01/2015 264.00p 264.60p 246.95p 249.40p 56609732
22/01/2015 258.70p 269.90p 258.70p 264.80p 48745976

*Close Price adjusted for both dividends and splits