Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
15/07/2011 490.00p 498.25p 485.55p 496.90p 3072778
14/07/2011 495.00p 497.70p 490.10p 492.00p 3315584
13/07/2011 498.35p 504.50p 494.00p 500.40p 5473460
12/07/2011 484.15p 497.40p 478.60p 495.85p 8505787
11/07/2011 494.40p 499.60p 488.50p 490.50p 7708581
08/07/2011 505.90p 509.00p 497.20p 497.20p 8827477
07/07/2011 496.85p 509.00p 493.60p 503.00p 7384637
06/07/2011 486.90p 494.70p 482.70p 494.20p 5931777
05/07/2011 480.00p 487.60p 480.00p 486.00p 4653748
04/07/2011 488.05p 489.95p 480.05p 481.05p 3988022
01/07/2011 491.00p 492.73p 478.25p 489.00p 6441657
30/06/2011 491.90p 493.30p 480.05p 491.00p 9360900
29/06/2011 496.00p 497.83p 485.05p 486.55p 13126747
28/06/2011 479.00p 490.50p 475.40p 486.35p 6654078
27/06/2011 470.80p 480.00p 470.80p 475.55p 2701912
24/06/2011 473.95p 483.30p 469.00p 471.00p 7408459
23/06/2011 485.40p 486.00p 460.10p 466.65p 10705677
22/06/2011 498.55p 498.55p 486.10p 490.00p 4854534
21/06/2011 480.00p 496.10p 479.90p 495.15p 5173658
20/06/2011 475.00p 481.70p 467.40p 479.15p 9030054
17/06/2011 478.95p 486.95p 465.35p 482.00p 13694340
16/06/2011 465.00p 476.95p 452.30p 475.80p 24314536
15/06/2011 494.00p 495.00p 472.30p 473.00p 28388708
14/06/2011 515.00p 518.90p 500.00p 500.00p 33105516
13/06/2011 510.00p 527.10p 506.60p 523.40p 12358981
10/06/2011 516.40p 524.50p 508.90p 509.40p 10524615
09/06/2011 510.00p 519.00p 507.98p 515.00p 15543375
08/06/2011 520.00p 520.00p 509.40p 511.50p 11826257
07/06/2011 516.70p 522.00p 513.20p 520.20p 4487809
06/06/2011 505.00p 520.90p 504.00p 515.00p 12717271
03/06/2011 512.00p 512.00p 504.00p 505.00p 16160474
02/06/2011 510.00p 514.10p 500.20p 510.90p 14135769
01/06/2011 529.00p 529.10p 510.50p 513.90p 20835008
31/05/2011 530.20p 531.50p 522.50p 531.10p 64805976
27/05/2011 524.90p 525.51p 521.60p 523.70p 25700260
26/05/2011 525.00p 527.09p 518.82p 521.50p 24024582
25/05/2011 520.00p 542.38p 516.00p 522.20p 35254536
24/05/2011 520.00p 528.72p 516.00p 525.00p 127564632
23/05/2011 518.00p 519.78p 506.00p 514.00p 94740488
20/05/2011 530.00p 538.89p 519.00p 524.00p 207140032
19/05/2011 548.00p 559.16p 528.94p 530.00p 553448064

*Close Price adjusted for both dividends and splits