Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
19/03/2012 416.90p 424.80p 414.30p 420.45p 6521419
16/03/2012 411.10p 424.58p 409.25p 418.25p 14757235
15/03/2012 416.00p 418.75p 407.95p 412.20p 7578561
14/03/2012 419.95p 423.83p 412.00p 413.35p 14073221
13/03/2012 413.00p 418.20p 412.90p 418.20p 7534268
12/03/2012 408.50p 412.11p 402.55p 411.35p 5134968
09/03/2012 405.10p 411.10p 399.00p 408.70p 5602578
08/03/2012 404.55p 410.61p 397.01p 405.10p 8556901
07/03/2012 402.30p 405.70p 396.85p 402.25p 10190971
06/03/2012 405.00p 405.35p 397.80p 401.30p 11542527
05/03/2012 419.90p 421.05p 397.50p 403.35p 12261470
02/03/2012 429.00p 429.00p 419.50p 420.00p 5544921
01/03/2012 431.30p 432.90p 423.65p 427.15p 12742237
29/02/2012 440.00p 442.85p 429.35p 432.00p 45721256
28/02/2012 432.90p 439.40p 432.00p 438.35p 10315305
27/02/2012 432.50p 434.15p 425.55p 434.15p 7297828
24/02/2012 437.40p 441.25p 432.35p 436.30p 5196293
23/02/2012 442.25p 443.10p 432.05p 438.10p 6727471
22/02/2012 439.25p 444.00p 434.50p 440.35p 7485169
21/02/2012 439.35p 442.00p 431.80p 438.35p 8373241
20/02/2012 435.40p 439.10p 430.00p 436.45p 5070495
17/02/2012 428.70p 438.15p 425.60p 430.00p 8882155
16/02/2012 420.75p 426.80p 415.55p 426.60p 11899805
15/02/2012 428.35p 434.40p 419.25p 422.00p 6665331
14/02/2012 431.50p 431.90p 418.40p 423.55p 13125997
13/02/2012 438.00p 442.61p 428.25p 429.25p 8825386
10/02/2012 437.40p 442.00p 419.30p 435.20p 4580151
09/02/2012 438.85p 446.90p 431.00p 442.95p 7191040
08/02/2012 446.10p 459.25p 434.45p 434.45p 11906998
07/02/2012 461.05p 472.20p 437.00p 443.25p 36075640
06/02/2012 478.00p 483.20p 458.00p 460.75p 11925460
03/02/2012 457.70p 484.00p 444.95p 482.55p 15667207
02/02/2012 442.65p 467.80p 429.28p 461.70p 43880948
01/02/2012 415.90p 431.80p 411.40p 431.75p 6326007
31/01/2012 424.55p 424.55p 411.20p 411.20p 7528489
30/01/2012 420.30p 424.50p 413.00p 415.00p 5799501
27/01/2012 430.95p 434.10p 423.85p 425.35p 4082097
26/01/2012 420.00p 439.80p 420.00p 434.30p 8169442
25/01/2012 427.50p 430.65p 416.50p 418.45p 5113017
24/01/2012 433.50p 436.50p 423.65p 427.10p 4607480
23/01/2012 425.00p 443.36p 420.00p 435.85p 6956538
20/01/2012 430.00p 430.80p 416.65p 423.05p 7203980
19/01/2012 413.25p 430.65p 411.60p 430.00p 7483550
18/01/2012 405.00p 416.55p 401.75p 415.40p 8328676
17/01/2012 404.20p 408.00p 398.10p 405.45p 9911131
16/01/2012 398.00p 400.55p 393.85p 396.80p 4487216
13/01/2012 405.55p 406.10p 393.13p 400.00p 6331223
12/01/2012 399.10p 411.87p 398.70p 399.90p 5487866
11/01/2012 401.15p 408.65p 395.15p 396.65p 5116163
10/01/2012 403.30p 409.15p 400.75p 401.70p 7040976
09/01/2012 396.00p 401.60p 394.70p 398.65p 4655786
06/01/2012 395.10p 400.76p 389.80p 395.25p 4775145
05/01/2012 405.90p 407.51p 394.25p 394.25p 5998664
04/01/2012 415.35p 419.20p 402.00p 405.00p 4533214
03/01/2012 399.70p 418.15p 395.65p 418.15p 6624342
30/12/2011 400.00p 400.25p 390.30p 392.00p 1239871
29/12/2011 394.10p 398.50p 390.75p 398.50p 2457664
28/12/2011 395.55p 398.90p 391.00p 392.20p 3307465
23/12/2011 398.65p 398.95p 386.80p 397.00p 2213982
22/12/2011 390.90p 398.71p 384.56p 395.80p 8415540
21/12/2011 390.00p 395.15p 386.90p 388.90p 6918345
20/12/2011 383.00p 388.25p 380.30p 388.25p 4720106
19/12/2011 386.40p 391.00p 381.80p 384.95p 4440537
16/12/2011 387.15p 391.30p 381.25p 387.05p 56732308
15/12/2011 378.00p 390.00p 378.00p 387.00p 10818599
14/12/2011 389.00p 392.77p 382.95p 383.55p 14078251
13/12/2011 389.30p 396.65p 377.80p 392.65p 9848701
12/12/2011 405.35p 405.35p 387.50p 387.50p 7886664
09/12/2011 400.35p 406.67p 397.80p 404.70p 6399965
08/12/2011 408.05p 411.75p 395.95p 399.05p 7346826
07/12/2011 416.90p 419.12p 399.30p 404.90p 8486006
06/12/2011 412.25p 425.00p 408.70p 410.15p 6684268
05/12/2011 410.00p 424.95p 409.80p 424.95p 7480563
02/12/2011 402.70p 417.85p 396.00p 410.95p 9698699
01/12/2011 397.20p 405.75p 391.48p 392.25p 7548902
30/11/2011 375.00p 406.15p 369.20p 398.50p 14636732
29/11/2011 384.80p 385.75p 373.80p 380.10p 7251672
28/11/2011 378.10p 388.47p 377.30p 384.40p 6547983
25/11/2011 380.20p 383.59p 372.15p 373.80p 7084714
24/11/2011 380.00p 386.40p 374.45p 382.15p 9753108
23/11/2011 365.00p 382.00p 364.55p 380.00p 10584324
22/11/2011 385.00p 385.00p 371.00p 371.00p 8730006
21/11/2011 398.00p 401.46p 373.25p 375.10p 11648803
18/11/2011 400.10p 414.65p 398.50p 398.70p 7768848
17/11/2011 402.00p 419.90p 402.00p 412.90p 7438906
16/11/2011 412.70p 416.41p 404.00p 405.10p 5909260
15/11/2011 427.15p 433.20p 410.35p 412.65p 12753128
14/11/2011 440.00p 442.50p 427.45p 428.50p 4183634
11/11/2011 433.50p 440.00p 429.40p 440.00p 6709022
10/11/2011 430.00p 441.00p 425.70p 435.50p 8976436
09/11/2011 448.70p 452.61p 435.05p 440.50p 5589113
08/11/2011 435.90p 451.70p 435.00p 448.00p 4499944
07/11/2011 427.65p 438.17p 413.68p 435.70p 4252708
04/11/2011 440.00p 446.50p 423.20p 434.60p 5215534
03/11/2011 426.00p 444.75p 422.80p 440.05p 4391761
02/11/2011 422.00p 438.43p 414.45p 435.60p 7253799
01/11/2011 422.65p 427.25p 411.50p 416.50p 8533277
31/10/2011 440.90p 447.75p 436.95p 438.00p 4590398
28/10/2011 439.00p 451.79p 428.60p 450.00p 13848975
27/10/2011 422.00p 445.00p 403.69p 443.90p 17385384
26/10/2011 403.75p 416.50p 401.00p 403.75p 5701274
25/10/2011 415.15p 424.03p 401.00p 408.00p 4855124
24/10/2011 408.85p 419.40p 404.40p 418.90p 4274417
21/10/2011 399.95p 408.35p 395.90p 403.50p 5187019
20/10/2011 399.35p 405.05p 393.50p 395.55p 5182252
19/10/2011 407.80p 410.77p 402.15p 407.50p 4109362
18/10/2011 406.00p 409.20p 395.40p 402.00p 4994977
17/10/2011 429.15p 443.18p 405.30p 408.00p 7550049
14/10/2011 433.00p 447.80p 419.65p 422.50p 20269784
13/10/2011 421.10p 435.70p 416.55p 435.70p 8101677
12/10/2011 416.70p 429.35p 412.00p 425.45p 5375267
11/10/2011 422.45p 423.75p 415.90p 420.00p 3642120
10/10/2011 425.00p 425.40p 414.60p 424.65p 3922129
07/10/2011 430.65p 438.00p 418.90p 422.00p 6437689
06/10/2011 411.95p 432.15p 411.50p 432.15p 7376753
05/10/2011 406.00p 415.17p 394.55p 413.00p 8498122
04/10/2011 386.85p 398.80p 355.15p 397.00p 16263345
03/10/2011 390.00p 395.88p 380.05p 390.10p 8564295
30/09/2011 409.95p 409.95p 396.85p 402.90p 9595277
29/09/2011 417.90p 423.85p 407.95p 409.25p 7863093
28/09/2011 436.00p 444.90p 418.80p 423.00p 7194210
27/09/2011 429.45p 444.80p 405.00p 444.80p 6829561
26/09/2011 393.60p 417.40p 392.80p 414.60p 9884361
23/09/2011 418.90p 419.75p 391.89p 412.40p 12826945
22/09/2011 416.65p 422.79p 405.35p 415.00p 14423022
21/09/2011 450.00p 450.45p 431.90p 436.25p 7418893
20/09/2011 430.85p 455.10p 428.30p 451.55p 6251401
19/09/2011 443.10p 453.97p 425.05p 437.00p 9808063
16/09/2011 441.95p 454.90p 437.20p 454.70p 13927372
15/09/2011 423.65p 442.50p 420.00p 437.25p 11316394
14/09/2011 402.20p 426.23p 402.20p 420.60p 7568454
13/09/2011 416.20p 419.35p 399.25p 410.75p 7977485
12/09/2011 401.15p 418.11p 395.45p 407.70p 4706027
09/09/2011 431.00p 435.90p 406.45p 414.00p 11615986
08/09/2011 415.00p 440.05p 405.75p 436.50p 26555788
07/09/2011 395.15p 405.75p 390.00p 405.75p 7312535
06/09/2011 378.00p 394.54p 374.10p 385.20p 4854690
05/09/2011 384.00p 388.52p 373.00p 376.45p 6484091
02/09/2011 410.30p 418.25p 389.50p 390.35p 9320866
01/09/2011 423.95p 423.95p 405.15p 418.25p 6871063
31/08/2011 399.30p 430.54p 398.85p 421.45p 12113173
30/08/2011 392.00p 401.35p 369.21p 399.55p 11401637
26/08/2011 387.05p 388.50p 370.05p 377.15p 8904405
25/08/2011 401.20p 413.90p 388.35p 388.50p 18228436
24/08/2011 370.00p 391.55p 366.05p 389.60p 8545975
23/08/2011 365.60p 374.60p 362.45p 367.45p 8487726
22/08/2011 347.00p 358.75p 341.00p 355.00p 10321093
19/08/2011 355.00p 358.20p 340.60p 347.95p 11521338
18/08/2011 388.80p 395.00p 353.45p 355.45p 7245853
17/08/2011 394.70p 413.08p 387.10p 395.00p 5750089
16/08/2011 405.00p 405.00p 385.00p 396.00p 4871532
15/08/2011 411.00p 412.90p 397.00p 407.10p 3570729
12/08/2011 382.75p 410.98p 374.90p 406.70p 9947444
11/08/2011 376.00p 385.90p 355.40p 382.70p 17348624
10/08/2011 389.00p 396.20p 354.00p 363.00p 12955416
09/08/2011 384.65p 398.85p 352.50p 378.95p 18646792
08/08/2011 400.10p 414.70p 376.50p 380.45p 13988315
05/08/2011 381.00p 430.00p 375.80p 408.40p 19564232
04/08/2011 434.50p 440.00p 390.10p 391.00p 16691019
03/08/2011 452.00p 456.65p 423.10p 426.35p 14999677
02/08/2011 471.00p 475.40p 454.80p 458.45p 9777761
01/08/2011 482.50p 482.50p 470.75p 473.05p 4508882
29/07/2011 472.60p 480.50p 470.20p 475.70p 5347773
28/07/2011 473.20p 476.50p 470.40p 476.45p 5108763
27/07/2011 477.30p 480.05p 474.25p 477.65p 4684175
26/07/2011 483.00p 485.05p 476.40p 480.00p 2898232
25/07/2011 478.55p 488.80p 475.20p 484.35p 2678012
22/07/2011 480.00p 487.50p 474.50p 480.35p 4834597
21/07/2011 485.00p 485.00p 470.30p 480.00p 10137530
20/07/2011 490.20p 491.45p 479.30p 482.00p 6363028
19/07/2011 488.95p 491.20p 485.00p 488.30p 5009119
18/07/2011 490.15p 495.55p 486.15p 488.00p 5641251

*Close Price adjusted for both dividends and splits