Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/03/2020 127.86p 133.42p 126.02p 132.14p 52143420
25/03/2020 131.00p 137.70p 125.16p 133.86p 64231124
24/03/2020 118.50p 128.00p 115.96p 128.00p 75525352
23/03/2020 111.24p 119.53p 109.76p 112.50p 74318928
20/03/2020 122.60p 128.80p 118.14p 119.58p 102814248
19/03/2020 125.04p 137.48p 116.53p 117.30p 57988944
18/03/2020 130.02p 134.24p 126.74p 128.90p 59676720
17/03/2020 136.00p 140.46p 127.56p 137.96p 56431872
16/03/2020 129.10p 133.04p 118.80p 130.72p 63055944
13/03/2020 136.50p 146.92p 130.14p 135.68p 80351576
12/03/2020 144.32p 145.92p 126.12p 127.12p 90763904
11/03/2020 155.40p 161.34p 151.68p 153.52p 56499144
10/03/2020 157.02p 166.72p 154.10p 155.40p 65165056
09/03/2020 142.00p 162.10p 142.00p 152.60p 84410784
06/03/2020 180.74p 183.52p 173.76p 174.06p 50283512
05/03/2020 194.80p 195.96p 184.80p 186.74p 43933584
04/03/2020 193.62p 197.26p 191.74p 193.42p 38254700
03/03/2020 195.84p 199.54p 190.66p 191.26p 45330692
02/03/2020 200.00p 201.40p 187.88p 193.32p 45811320
28/02/2020 189.20p 199.14p 187.04p 193.26p 66110144
27/02/2020 204.00p 205.35p 195.52p 199.14p 46128748
26/02/2020 205.95p 208.55p 202.45p 208.35p 25897012
25/02/2020 212.60p 214.10p 207.45p 208.45p 32851902
24/02/2020 216.80p 217.60p 209.05p 211.55p 51350764
21/02/2020 227.15p 227.65p 222.55p 224.35p 31121040
20/02/2020 230.45p 233.15p 228.74p 228.95p 41622760
19/02/2020 228.55p 232.21p 227.70p 232.00p 27214640
18/02/2020 233.00p 236.35p 224.50p 226.10p 38675324
17/02/2020 234.50p 237.80p 234.00p 236.65p 18289316
14/02/2020 237.05p 237.40p 233.45p 233.95p 18763760
13/02/2020 236.50p 240.50p 233.19p 237.80p 29074528
12/02/2020 234.05p 240.15p 233.85p 238.85p 25407352
11/02/2020 233.45p 235.95p 230.65p 233.35p 22937586
10/02/2020 230.50p 234.65p 228.45p 229.60p 21152300
07/02/2020 235.95p 237.40p 231.15p 233.20p 30949216
06/02/2020 240.45p 242.40p 237.25p 239.00p 23957672
05/02/2020 230.95p 239.55p 230.15p 236.70p 38001212
04/02/2020 224.30p 233.80p 224.30p 233.10p 36364764
03/02/2020 222.00p 222.95p 218.25p 221.60p 23093548
31/01/2020 226.85p 228.00p 221.25p 222.50p 27526440
30/01/2020 224.20p 229.90p 223.35p 226.40p 24551840
29/01/2020 228.10p 231.40p 227.85p 228.85p 20311364
28/01/2020 221.30p 229.15p 219.70p 227.60p 27353766
27/01/2020 222.60p 223.90p 219.50p 221.40p 41592456
24/01/2020 232.10p 233.75p 229.65p 230.55p 26016648
23/01/2020 231.90p 232.55p 227.80p 228.15p 32583842
22/01/2020 238.95p 239.55p 232.85p 235.10p 25514514
21/01/2020 239.00p 239.85p 234.65p 238.00p 24781606
20/01/2020 244.85p 245.00p 239.90p 241.80p 14891552
17/01/2020 245.00p 245.95p 243.03p 243.20p 20244508
16/01/2020 240.70p 243.95p 240.25p 242.05p 18718808
15/01/2020 242.00p 244.60p 237.30p 241.35p 22511412
14/01/2020 243.50p 247.00p 242.40p 242.65p 22956696
13/01/2020 240.00p 243.05p 239.50p 242.30p 31468580
10/01/2020 240.25p 242.50p 237.80p 240.20p 16220193
09/01/2020 248.50p 248.55p 238.05p 238.45p 26856868
08/01/2020 237.50p 240.65p 235.95p 239.80p 28420448
07/01/2020 237.95p 239.70p 235.00p 237.00p 18314084
06/01/2020 238.80p 239.76p 234.20p 236.30p 19815968
03/01/2020 238.45p 241.75p 236.40p 241.65p 18812104
02/01/2020 236.55p 244.03p 235.45p 241.05p 20355992
31/12/2019 236.00p 237.98p 234.97p 235.35p 7778882
30/12/2019 238.00p 238.85p 236.50p 237.35p 10651183
27/12/2019 235.50p 240.30p 235.50p 238.75p 18042652
24/12/2019 235.55p 237.50p 234.75p 234.75p 4194255
23/12/2019 236.50p 238.77p 234.00p 235.55p 15117407
20/12/2019 238.70p 240.55p 236.45p 236.65p 61599908
19/12/2019 235.30p 239.65p 233.95p 239.65p 28690106
18/12/2019 230.00p 235.15p 230.00p 234.20p 21291570
17/12/2019 233.65p 235.10p 229.85p 232.20p 27053354
16/12/2019 229.30p 236.10p 228.75p 233.35p 37414296
13/12/2019 228.60p 232.59p 224.90p 225.80p 34202988
12/12/2019 219.00p 227.60p 218.25p 226.35p 34450236
11/12/2019 216.65p 219.85p 215.27p 218.70p 33560400
10/12/2019 217.55p 218.50p 212.75p 217.05p 31940468
09/12/2019 220.50p 221.10p 218.30p 219.15p 22599602
06/12/2019 215.00p 221.47p 212.10p 220.15p 49109364
05/12/2019 237.75p 239.00p 215.80p 216.90p 87436872
04/12/2019 235.00p 240.25p 233.90p 238.35p 24594968
03/12/2019 242.90p 243.30p 234.40p 235.65p 35252728
02/12/2019 245.00p 249.90p 243.70p 244.80p 21133748
29/11/2019 246.60p 248.65p 243.90p 243.90p 19749596
28/11/2019 245.65p 248.20p 244.90p 247.90p 9804802
27/11/2019 250.50p 252.80p 246.50p 247.50p 21324928
26/11/2019 249.60p 251.35p 247.30p 249.50p 36821408
25/11/2019 249.75p 252.90p 247.15p 248.35p 18443532
22/11/2019 240.35p 249.75p 239.10p 246.90p 27778704
21/11/2019 238.75p 241.55p 237.35p 239.60p 21145584
20/11/2019 240.15p 244.60p 236.25p 242.00p 36458204
19/11/2019 239.75p 246.05p 239.75p 240.95p 20760136
18/11/2019 242.75p 244.89p 237.70p 239.50p 20085472
15/11/2019 242.00p 245.30p 239.05p 243.60p 24436238
14/11/2019 240.30p 242.25p 237.70p 239.05p 20924484
13/11/2019 242.90p 243.80p 238.40p 241.65p 25223736
12/11/2019 247.50p 248.80p 245.05p 245.35p 22937122
11/11/2019 251.00p 252.15p 242.60p 245.50p 41323644
08/11/2019 258.00p 258.00p 252.85p 254.40p 21184448
07/11/2019 259.15p 264.12p 258.00p 258.70p 27488456
06/11/2019 257.25p 260.65p 254.60p 256.95p 28481892
05/11/2019 256.30p 261.05p 255.15p 259.15p 43391736
04/11/2019 242.05p 255.75p 242.05p 252.20p 45094844
01/11/2019 233.45p 241.81p 232.40p 240.95p 30064114
31/10/2019 237.00p 237.25p 228.95p 232.65p 31696876
30/10/2019 239.05p 241.75p 235.40p 237.40p 24252736
29/10/2019 240.00p 243.45p 237.16p 240.90p 23651380
28/10/2019 235.00p 241.40p 234.10p 239.50p 39606824
25/10/2019 230.00p 234.60p 229.95p 234.25p 18640572
24/10/2019 234.10p 239.05p 231.75p 232.35p 27098392
23/10/2019 230.00p 236.20p 229.30p 234.00p 29293952
22/10/2019 232.60p 237.00p 230.15p 231.30p 21776426
21/10/2019 228.00p 235.30p 227.20p 232.70p 38479232
18/10/2019 227.20p 230.55p 224.95p 227.55p 22641764
17/10/2019 230.00p 233.00p 227.80p 228.55p 28172890
16/10/2019 232.35p 234.10p 227.30p 230.45p 32007016
15/10/2019 231.05p 234.80p 229.30p 233.65p 28727456
14/10/2019 237.35p 237.60p 229.87p 230.85p 31055706
11/10/2019 232.45p 238.45p 230.20p 237.50p 39489700
10/10/2019 225.30p 234.10p 225.30p 232.00p 56008096
09/10/2019 224.00p 227.15p 223.10p 224.85p 29644992
08/10/2019 228.00p 228.50p 223.38p 223.90p 27166184
07/10/2019 226.05p 226.50p 223.65p 225.00p 33832988
04/10/2019 228.35p 228.70p 224.50p 226.65p 29578184
03/10/2019 232.00p 233.65p 225.35p 227.95p 28824332
02/10/2019 237.00p 237.58p 228.00p 232.75p 39045372
01/10/2019 245.00p 247.50p 237.80p 238.00p 36711860
30/09/2019 247.90p 249.50p 244.50p 244.75p 21339404
27/09/2019 244.15p 250.18p 244.00p 247.00p 33138036
26/09/2019 244.70p 247.28p 242.95p 243.30p 21757268
25/09/2019 242.45p 244.10p 238.89p 243.00p 32708772
24/09/2019 249.95p 250.50p 243.50p 244.20p 24151596
23/09/2019 254.15p 254.62p 245.88p 249.05p 26317006
20/09/2019 254.15p 257.25p 253.20p 256.55p 86867080
19/09/2019 251.60p 257.45p 249.85p 254.30p 24202972
18/09/2019 254.10p 257.45p 252.60p 253.00p 26830008
17/09/2019 255.65p 255.79p 251.05p 253.45p 41209592
16/09/2019 258.00p 261.00p 256.25p 256.25p 29616958
13/09/2019 253.00p 262.10p 253.00p 261.35p 199682832
12/09/2019 256.15p 259.45p 248.15p 252.55p 37205048
11/09/2019 252.25p 256.30p 250.02p 251.95p 35337436
10/09/2019 243.10p 249.75p 241.85p 248.85p 35690552
09/09/2019 242.90p 247.85p 240.05p 242.75p 27870108
06/09/2019 239.50p 243.00p 237.05p 241.60p 25075648
05/09/2019 237.70p 241.60p 235.75p 239.50p 36772680
04/09/2019 238.05p 244.60p 237.35p 242.85p 39959876
03/09/2019 236.65p 237.06p 231.80p 235.95p 29930384
02/09/2019 237.30p 239.85p 236.90p 236.90p 26835868
30/08/2019 232.25p 238.40p 231.75p 236.95p 33596444
29/08/2019 223.85p 233.60p 223.85p 231.60p 34884696
28/08/2019 224.45p 226.55p 220.70p 225.20p 29433514
27/08/2019 225.00p 226.50p 222.10p 223.80p 39558176
23/08/2019 230.05p 233.10p 225.15p 225.50p 25092080
22/08/2019 231.30p 233.00p 227.10p 228.95p 33303428
21/08/2019 230.05p 233.98p 229.90p 232.45p 24969684
20/08/2019 234.20p 236.95p 229.05p 229.80p 22553076
19/08/2019 226.80p 234.55p 226.80p 232.95p 27744102
16/08/2019 224.75p 226.34p 222.60p 224.40p 27695576
15/08/2019 225.40p 230.55p 218.60p 222.15p 39418008
14/08/2019 235.00p 235.30p 228.45p 230.50p 38079320
13/08/2019 229.35p 240.05p 227.65p 236.15p 36512592
12/08/2019 231.20p 235.10p 229.45p 230.85p 22498164
09/08/2019 235.05p 236.45p 230.95p 231.15p 29315152
08/08/2019 232.35p 237.00p 228.50p 235.80p 41103656
07/08/2019 224.50p 229.30p 220.36p 229.30p 68077576
06/08/2019 235.00p 236.40p 229.45p 231.35p 39101104
05/08/2019 235.40p 238.80p 227.95p 235.00p 41183612
02/08/2019 245.60p 247.95p 237.00p 242.25p 65943580
01/08/2019 260.75p 261.45p 249.75p 254.45p 60780800
31/07/2019 271.00p 272.85p 265.65p 266.45p 42974720
30/07/2019 276.90p 278.70p 271.05p 273.00p 21205296
29/07/2019 271.50p 277.95p 271.50p 275.20p 29719088
26/07/2019 276.00p 276.55p 271.75p 272.10p 29671416
25/07/2019 278.40p 282.00p 273.80p 275.80p 31728302
24/07/2019 275.60p 279.35p 272.30p 277.30p 28439080
23/07/2019 275.00p 279.85p 273.60p 275.55p 35098216
22/07/2019 271.95p 277.30p 271.30p 272.30p 21205284
19/07/2019 267.80p 273.85p 266.50p 272.25p 28153710
18/07/2019 267.40p 270.65p 267.40p 269.65p 22488042
17/07/2019 270.70p 272.55p 269.25p 270.90p 19736532
16/07/2019 269.30p 274.80p 266.80p 272.70p 32110112
15/07/2019 268.50p 271.85p 267.50p 268.85p 17467936
12/07/2019 265.35p 271.50p 265.35p 266.30p 19890162
11/07/2019 270.75p 272.90p 264.30p 265.00p 25197944
10/07/2019 267.55p 272.55p 266.20p 270.15p 24042056
09/07/2019 269.70p 270.90p 265.97p 266.20p 29302352
08/07/2019 268.85p 274.70p 268.00p 274.10p 25072560
05/07/2019 271.15p 271.40p 267.75p 269.55p 25426138
04/07/2019 275.70p 276.50p 271.60p 272.70p 26262714
03/07/2019 277.90p 280.55p 275.70p 276.85p 46826524
02/07/2019 279.95p 281.50p 274.30p 279.50p 29458032
01/07/2019 279.45p 281.00p 276.20p 277.70p 38263876
28/06/2019 263.15p 275.20p 263.15p 273.35p 53475740
27/06/2019 278.10p 280.15p 254.40p 263.90p 67864600
26/06/2019 277.50p 279.85p 275.45p 277.40p 27413316
25/06/2019 275.50p 281.55p 275.05p 277.70p 27833432
24/06/2019 279.05p 281.82p 277.55p 278.25p 26364864
21/06/2019 279.60p 282.80p 277.86p 280.25p 75869560
20/06/2019 279.30p 282.25p 276.55p 278.85p 31517320
19/06/2019 279.20p 280.95p 272.35p 275.45p 41637104
18/06/2019 271.80p 280.30p 270.20p 278.00p 47743876
17/06/2019 272.25p 273.55p 269.00p 270.00p 26313038

*Close Price adjusted for both dividends and splits