Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/01/2013 375.90p 380.80p 373.65p 380.80p 11297345
03/01/2013 376.00p 378.80p 373.70p 377.50p 11173592
02/01/2013 356.40p 378.35p 355.80p 376.50p 24149444
31/12/2012 349.40p 357.85p 348.55p 351.30p 4859762
28/12/2012 359.95p 360.66p 352.95p 353.65p 7431936
27/12/2012 355.00p 363.60p 353.10p 358.10p 8653245
24/12/2012 351.55p 355.26p 343.20p 355.00p 3081803
21/12/2012 346.35p 351.95p 343.10p 351.55p 19698512
20/12/2012 352.00p 354.85p 348.85p 349.65p 10306764
19/12/2012 352.00p 355.45p 351.00p 352.65p 19099864
18/12/2012 352.00p 355.09p 351.20p 351.90p 14144481
17/12/2012 350.70p 353.00p 347.90p 351.80p 16754046
14/12/2012 349.25p 353.95p 349.25p 352.15p 16800220
13/12/2012 349.50p 351.05p 346.40p 350.15p 7866569
12/12/2012 347.75p 350.51p 346.75p 348.60p 13649082
11/12/2012 345.65p 348.20p 345.00p 346.85p 10212113
10/12/2012 344.90p 348.00p 343.65p 345.75p 8301955
07/12/2012 346.50p 348.65p 340.30p 345.20p 17962608
06/12/2012 341.60p 347.35p 339.90p 345.70p 14301672
05/12/2012 343.00p 347.40p 337.75p 340.50p 13427907
04/12/2012 342.85p 344.00p 340.10p 341.30p 5899316
03/12/2012 347.15p 349.75p 342.15p 343.45p 5897801
30/11/2012 343.10p 349.49p 336.42p 345.50p 13373081
29/11/2012 337.90p 344.05p 336.50p 342.25p 11029008
28/11/2012 337.05p 338.35p 330.85p 334.75p 10703452
27/11/2012 340.75p 344.50p 336.50p 338.80p 17128944
26/11/2012 342.00p 343.65p 326.42p 340.00p 9577429
23/11/2012 341.55p 346.00p 339.65p 342.85p 18904366
22/11/2012 334.50p 345.07p 333.30p 340.70p 26883272
21/11/2012 331.45p 338.10p 330.45p 334.10p 17393168
20/11/2012 327.95p 335.00p 323.00p 331.75p 55824848
19/11/2012 325.00p 327.50p 321.82p 326.60p 13688610
16/11/2012 323.75p 326.80p 320.10p 321.55p 15024167
15/11/2012 330.00p 332.12p 323.50p 325.70p 38210824
14/11/2012 337.00p 338.10p 331.00p 331.20p 11814780
13/11/2012 336.25p 337.25p 330.05p 336.90p 17302300
12/11/2012 340.40p 340.40p 334.80p 336.25p 8329636
09/11/2012 340.00p 341.05p 334.00p 339.45p 9282142
08/11/2012 341.30p 343.00p 337.50p 340.00p 13111918
07/11/2012 350.00p 350.00p 337.15p 340.35p 13441295
06/11/2012 345.20p 349.00p 345.20p 347.30p 6430876
05/11/2012 344.20p 348.70p 341.20p 345.25p 9056610
02/11/2012 344.25p 351.75p 343.30p 346.80p 18978488
01/11/2012 345.75p 347.90p 342.10p 344.35p 14542195
31/10/2012 343.25p 347.54p 341.45p 343.05p 11380454
30/10/2012 342.20p 347.31p 341.72p 343.90p 10094805
29/10/2012 342.70p 345.75p 339.85p 343.10p 9433189
26/10/2012 342.50p 346.30p 337.95p 344.50p 16161564
25/10/2012 343.50p 348.55p 340.80p 343.10p 16042410
24/10/2012 343.40p 348.00p 339.65p 343.40p 8563601
23/10/2012 350.30p 352.00p 339.00p 342.90p 13751541
22/10/2012 346.55p 355.45p 345.00p 350.25p 16065121
19/10/2012 350.70p 353.30p 345.95p 347.75p 12686006
18/10/2012 349.40p 355.50p 346.03p 352.55p 18145114
17/10/2012 338.70p 349.50p 337.00p 347.60p 23889724
16/10/2012 336.95p 340.85p 336.10p 338.65p 21220898
15/10/2012 335.20p 338.05p 334.40p 336.80p 14912247
12/10/2012 336.25p 340.50p 335.75p 336.60p 10980170
11/10/2012 331.15p 340.80p 331.15p 338.00p 11652126
10/10/2012 334.80p 339.50p 333.00p 333.90p 9269931
09/10/2012 335.20p 340.76p 333.00p 336.50p 12938361
08/10/2012 332.35p 336.05p 330.95p 334.55p 13019954
05/10/2012 339.80p 340.40p 333.55p 335.60p 19982024
04/10/2012 341.00p 344.00p 333.40p 336.50p 26251806
03/10/2012 338.75p 344.30p 336.85p 339.15p 19587428
02/10/2012 342.10p 347.07p 336.60p 338.00p 14209310
01/10/2012 340.60p 346.40p 338.55p 342.00p 28201068
28/09/2012 345.80p 348.82p 339.80p 343.10p 19437804
27/09/2012 340.75p 346.00p 339.90p 343.20p 16524758
26/09/2012 340.85p 344.69p 337.15p 338.45p 17381108
25/09/2012 353.65p 355.40p 344.70p 346.70p 16376754
24/09/2012 358.30p 361.20p 348.90p 354.15p 15834473
21/09/2012 369.10p 375.18p 358.85p 362.00p 36012848
20/09/2012 370.20p 379.70p 366.25p 368.15p 21830816
19/09/2012 375.00p 377.58p 371.30p 373.30p 15640493
18/09/2012 368.80p 374.48p 364.70p 373.20p 14571290
17/09/2012 376.00p 380.75p 370.00p 370.85p 10970816
14/09/2012 361.00p 381.21p 360.31p 378.85p 35834336
13/09/2012 359.40p 359.75p 350.60p 353.30p 17807968
12/09/2012 362.15p 370.00p 356.25p 359.60p 17956936
11/09/2012 370.15p 372.05p 362.00p 364.35p 14901090
10/09/2012 374.80p 380.50p 369.20p 370.00p 27637624
07/09/2012 396.20p 399.00p 365.10p 378.05p 94093152
06/09/2012 390.00p 400.00p 388.20p 392.35p 41086584
05/09/2012 386.80p 391.10p 382.50p 389.50p 30618784
04/09/2012 387.25p 390.00p 381.00p 385.10p 25091938
03/09/2012 380.25p 388.15p 368.52p 388.15p 33051740
31/08/2012 359.70p 385.05p 356.12p 385.05p 163998560
30/08/2012 366.00p 369.46p 355.35p 357.45p 14580377
29/08/2012 378.50p 379.27p 361.88p 368.50p 22168600
28/08/2012 363.60p 384.00p 361.45p 384.00p 25293276
24/08/2012 366.00p 368.89p 358.20p 366.85p 16342783
23/08/2012 357.00p 366.00p 355.75p 366.00p 17696314
22/08/2012 355.80p 357.85p 351.85p 356.60p 10853049
21/08/2012 355.00p 360.80p 349.51p 360.00p 17090950
20/08/2012 353.00p 354.25p 347.15p 353.75p 16001564
17/08/2012 349.30p 353.60p 347.60p 352.15p 11495315
16/08/2012 348.00p 350.27p 344.90p 349.85p 10496048
15/08/2012 347.90p 349.73p 343.75p 347.60p 10988991
14/08/2012 346.00p 350.03p 341.70p 347.90p 9875019
13/08/2012 345.45p 348.00p 340.15p 345.10p 8656684
10/08/2012 341.80p 346.52p 341.00p 344.50p 7620062
09/08/2012 340.00p 345.07p 338.95p 344.80p 14369426
08/08/2012 335.80p 339.55p 332.73p 337.90p 9040588
07/08/2012 330.50p 339.00p 329.40p 336.60p 11650946
06/08/2012 322.25p 331.50p 321.95p 328.85p 10573593
03/08/2012 317.15p 329.60p 314.15p 321.00p 11016178
02/08/2012 323.60p 324.15p 313.10p 316.55p 9720094
01/08/2012 319.00p 322.50p 316.50p 322.50p 5209418
31/07/2012 317.00p 323.25p 317.00p 320.15p 6471447
30/07/2012 313.60p 321.55p 312.00p 318.40p 9276607
27/07/2012 308.65p 313.95p 307.50p 313.20p 6627719
26/07/2012 304.50p 311.78p 303.03p 308.35p 7452100
25/07/2012 300.00p 307.00p 300.00p 303.50p 4548654
24/07/2012 308.10p 312.50p 299.60p 301.65p 8583549
23/07/2012 314.00p 314.90p 304.55p 308.85p 10012238
20/07/2012 320.00p 325.00p 317.35p 317.45p 13405279
19/07/2012 317.00p 325.00p 315.75p 322.00p 12815773
18/07/2012 317.00p 318.60p 312.08p 317.10p 6204064
17/07/2012 316.00p 319.50p 312.30p 317.00p 9282793
16/07/2012 314.65p 318.55p 313.20p 316.50p 3974672
13/07/2012 312.25p 318.39p 306.85p 316.65p 7091612
12/07/2012 312.30p 314.76p 306.50p 309.65p 5326860
11/07/2012 307.20p 317.20p 305.20p 316.30p 6965965
10/07/2012 308.50p 317.78p 307.40p 310.55p 8563418
09/07/2012 303.45p 309.90p 303.45p 308.75p 9066602
06/07/2012 315.50p 315.50p 308.45p 310.35p 6317141
05/07/2012 313.15p 324.39p 311.25p 315.60p 12985378
04/07/2012 304.60p 315.08p 303.43p 312.05p 13214795
03/07/2012 299.90p 305.28p 292.00p 303.75p 15894017
02/07/2012 298.00p 299.66p 290.20p 299.00p 12339651
29/06/2012 305.00p 305.03p 295.55p 295.55p 15789853
28/06/2012 300.00p 304.75p 290.35p 293.55p 15228818
27/06/2012 300.00p 305.00p 289.35p 298.30p 38036196
26/06/2012 311.50p 311.50p 301.10p 302.70p 20163608
25/06/2012 310.20p 316.00p 304.50p 308.15p 14147089
22/06/2012 322.90p 322.90p 312.10p 312.65p 12597617
21/06/2012 330.00p 331.70p 320.70p 322.65p 14618399
20/06/2012 329.00p 342.14p 328.50p 333.25p 14001575
19/06/2012 331.00p 336.05p 328.75p 330.00p 13337271
18/06/2012 345.80p 347.93p 326.45p 328.40p 17253720
15/06/2012 345.40p 353.80p 340.25p 340.45p 194308000
14/06/2012 353.70p 354.05p 336.95p 341.70p 31328880
13/06/2012 370.00p 370.00p 349.40p 355.00p 32045316
12/06/2012 362.95p 370.39p 358.55p 366.85p 27437836
11/06/2012 367.60p 369.79p 360.75p 363.55p 24198116
08/06/2012 356.40p 360.00p 334.23p 357.80p 16429949
07/06/2012 350.00p 364.94p 348.00p 361.20p 24074238
06/06/2012 335.05p 348.20p 335.05p 347.75p 21770796
01/06/2012 343.95p 345.10p 332.20p 334.35p 24893704
31/05/2012 345.10p 351.90p 335.00p 340.50p 13751880
30/05/2012 351.50p 351.50p 342.00p 345.00p 12641032
29/05/2012 350.00p 358.05p 348.85p 354.10p 10305637
28/05/2012 343.00p 350.50p 343.00p 345.95p 8043694
25/05/2012 345.00p 346.65p 337.90p 340.65p 10521806
24/05/2012 337.50p 346.60p 331.20p 346.00p 20238804
23/05/2012 354.30p 354.30p 340.85p 343.65p 11548627
22/05/2012 359.00p 364.13p 350.36p 361.60p 8722063
21/05/2012 345.00p 354.38p 343.00p 351.50p 7899134
18/05/2012 349.90p 355.80p 340.80p 345.35p 22005612
17/05/2012 366.90p 366.90p 346.80p 354.30p 9762519
16/05/2012 360.00p 372.00p 348.05p 363.15p 15558482
15/05/2012 375.00p 377.50p 367.25p 370.15p 8718605
14/05/2012 383.00p 383.15p 368.85p 371.90p 11509115
11/05/2012 396.90p 403.97p 377.10p 386.10p 12858476
10/05/2012 400.00p 403.20p 391.30p 396.50p 7036845
09/05/2012 394.00p 402.60p 392.00p 397.95p 9625235
08/05/2012 405.80p 412.30p 391.75p 392.00p 8788761
04/05/2012 424.35p 424.35p 405.65p 410.25p 9685590
03/05/2012 426.00p 435.86p 424.00p 426.40p 5678649
02/05/2012 434.80p 435.90p 423.80p 425.65p 8658464
01/05/2012 426.00p 437.05p 424.95p 434.60p 2853981
30/04/2012 439.85p 439.85p 425.60p 425.60p 7491035
27/04/2012 433.65p 439.95p 422.90p 437.25p 7862362
26/04/2012 428.00p 435.00p 427.00p 435.00p 7935499
25/04/2012 418.20p 430.15p 414.90p 429.20p 7522431
24/04/2012 410.65p 419.95p 410.00p 415.75p 5976496
23/04/2012 416.00p 418.59p 406.60p 408.55p 7501986
20/04/2012 417.85p 425.10p 412.80p 423.40p 7523660
19/04/2012 418.30p 419.95p 413.50p 415.90p 7627532
18/04/2012 409.90p 415.60p 407.60p 414.95p 9507573
17/04/2012 397.95p 410.00p 396.10p 409.75p 5945940
16/04/2012 398.00p 405.95p 397.70p 400.70p 6399180
13/04/2012 407.15p 409.90p 398.25p 399.80p 6539369
12/04/2012 397.30p 409.20p 396.65p 404.90p 7289228
11/04/2012 392.40p 400.20p 389.94p 395.00p 8177649
10/04/2012 406.80p 407.35p 392.90p 392.90p 11373233
05/04/2012 394.50p 412.45p 386.65p 411.80p 19629948
04/04/2012 399.50p 399.50p 388.10p 389.40p 9136873
03/04/2012 402.25p 405.30p 397.80p 401.40p 8932548
02/04/2012 392.85p 399.85p 388.25p 399.15p 6722377
30/03/2012 388.65p 399.33p 387.10p 389.40p 8975765
29/03/2012 389.00p 394.20p 381.35p 387.30p 8566207
28/03/2012 400.00p 401.40p 388.40p 389.25p 10312642
27/03/2012 405.50p 409.07p 399.55p 401.50p 5338943
26/03/2012 409.70p 409.70p 398.00p 401.70p 9494793
23/03/2012 408.00p 409.24p 394.75p 404.95p 8575002
22/03/2012 412.55p 412.87p 398.80p 403.50p 11215812
21/03/2012 419.00p 419.00p 413.10p 415.75p 11077668
20/03/2012 419.00p 420.44p 406.70p 413.80p 14424117

*Close Price adjusted for both dividends and splits