Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/07/2018 318.00p 319.85p 311.65p 316.75p 41939356
18/07/2018 312.70p 318.50p 309.10p 318.50p 46944272
17/07/2018 310.60p 316.30p 307.60p 313.10p 31908720
16/07/2018 313.65p 313.65p 306.55p 309.10p 31808592
13/07/2018 318.30p 318.30p 307.50p 313.00p 36014148
12/07/2018 312.90p 318.30p 311.35p 314.00p 40695948
11/07/2018 316.80p 319.40p 310.35p 311.15p 73306592
10/07/2018 337.15p 337.15p 326.95p 326.95p 36375400
09/07/2018 336.35p 338.70p 328.85p 335.25p 31949644
06/07/2018 328.20p 333.00p 323.60p 328.95p 38612712
05/07/2018 322.10p 334.60p 321.45p 326.10p 59496452
04/07/2018 319.25p 324.30p 311.05p 319.45p 38045536
03/07/2018 355.00p 357.10p 303.00p 321.00p 165252480
02/07/2018 355.35p 358.00p 348.95p 349.30p 38869068
29/06/2018 367.65p 372.35p 359.60p 362.00p 35813636
28/06/2018 367.00p 369.60p 355.35p 358.80p 53479296
27/06/2018 368.15p 376.45p 361.30p 369.15p 42648640
26/06/2018 367.75p 372.65p 362.25p 367.25p 37360580
25/06/2018 383.40p 385.85p 368.05p 369.00p 34874008
22/06/2018 373.80p 388.00p 373.80p 387.15p 42306052
21/06/2018 377.05p 379.10p 370.20p 371.60p 38060276
20/06/2018 375.00p 386.75p 371.70p 374.40p 48866712
19/06/2018 371.90p 375.00p 367.20p 371.70p 59374820
18/06/2018 381.50p 383.75p 374.80p 380.55p 34315768
15/06/2018 400.15p 405.35p 380.40p 381.30p 90751416
14/06/2018 393.10p 399.80p 388.40p 398.50p 46668652
13/06/2018 391.40p 398.75p 385.85p 398.00p 54148952
12/06/2018 388.85p 391.80p 379.90p 383.60p 29937300
11/06/2018 386.25p 392.10p 382.95p 389.00p 27916550
08/06/2018 388.70p 391.00p 383.05p 383.85p 38385096
07/06/2018 403.70p 409.80p 393.33p 394.05p 51929212
06/06/2018 391.15p 400.40p 391.15p 400.40p 52778352
05/06/2018 380.60p 391.00p 379.75p 389.70p 30083292
04/06/2018 382.65p 386.60p 381.30p 382.85p 20363120
01/06/2018 374.95p 384.80p 372.05p 381.30p 43383496
31/05/2018 375.05p 379.05p 368.85p 372.05p 94737056
30/05/2018 368.90p 372.20p 363.50p 372.20p 32913876
29/05/2018 373.40p 377.80p 368.15p 370.85p 44154544
25/05/2018 378.40p 379.15p 374.00p 377.50p 31103660
24/05/2018 383.25p 384.80p 372.60p 376.60p 35623756
23/05/2018 386.00p 386.25p 377.95p 383.00p 40613016
22/05/2018 385.75p 393.70p 385.45p 389.80p 39046348
21/05/2018 379.30p 388.55p 375.55p 387.70p 31446476
18/05/2018 397.00p 398.85p 363.20p 380.35p 74994488
17/05/2018 393.05p 399.05p 389.84p 397.85p 34788060
16/05/2018 380.10p 394.90p 379.30p 393.05p 47593464
15/05/2018 379.40p 384.40p 373.70p 379.30p 36761992
14/05/2018 386.85p 388.30p 383.85p 385.20p 25505420
11/05/2018 377.65p 386.72p 377.00p 386.10p 48496532
10/05/2018 368.00p 376.65p 366.80p 376.20p 27661156
09/05/2018 360.00p 367.75p 356.85p 366.85p 45706980
08/05/2018 366.70p 366.70p 356.63p 359.30p 40020832
04/05/2018 362.10p 367.05p 356.45p 360.00p 29439970
03/05/2018 360.00p 365.90p 358.35p 359.30p 28405488
02/05/2018 356.00p 360.00p 354.12p 357.90p 37025664
01/05/2018 348.00p 351.74p 345.10p 346.95p 25415064
30/04/2018 358.00p 360.45p 350.70p 350.70p 52198504
27/04/2018 370.00p 370.90p 364.60p 369.00p 23800020
26/04/2018 370.50p 378.70p 367.35p 370.05p 49932728
25/04/2018 380.00p 383.40p 372.40p 377.20p 47711332
24/04/2018 377.75p 387.44p 377.75p 385.90p 40200008
23/04/2018 379.85p 384.05p 371.70p 380.30p 40487384
20/04/2018 378.10p 382.00p 376.40p 380.65p 45914752
19/04/2018 378.50p 379.50p 372.90p 378.00p 61291852
18/04/2018 350.70p 374.80p 350.60p 374.10p 71129728
17/04/2018 345.70p 349.45p 343.15p 347.50p 36004116
16/04/2018 346.00p 349.17p 342.65p 342.65p 29212348
13/04/2018 345.70p 348.10p 342.40p 345.80p 29058248
12/04/2018 342.75p 342.90p 336.65p 342.45p 32189736
11/04/2018 345.50p 361.55p 339.80p 342.40p 36930868
10/04/2018 353.95p 354.60p 343.70p 346.50p 69322528
09/04/2018 346.70p 347.30p 329.95p 339.15p 85388024
06/04/2018 356.80p 357.70p 350.05p 351.15p 37116280
05/04/2018 353.70p 364.80p 353.40p 358.75p 54740528
04/04/2018 355.25p 359.50p 344.68p 345.00p 59791824
03/04/2018 354.05p 359.60p 352.25p 356.25p 31971316
29/03/2018 354.80p 359.92p 353.00p 353.80p 58434768
28/03/2018 359.40p 361.00p 350.05p 353.15p 41462256
27/03/2018 361.55p 367.55p 359.55p 363.50p 42452808
26/03/2018 356.25p 359.60p 349.70p 352.30p 36215984
23/03/2018 354.20p 359.95p 348.90p 358.50p 57150344
22/03/2018 370.00p 375.25p 351.50p 359.20p 46774776
21/03/2018 367.70p 375.95p 360.70p 371.15p 52268528
20/03/2018 370.00p 374.00p 365.85p 368.25p 52076568
19/03/2018 382.80p 383.00p 368.20p 369.25p 32487364
16/03/2018 378.60p 387.80p 377.55p 385.50p 57191388
15/03/2018 383.55p 388.00p 377.75p 379.15p 49472788
14/03/2018 381.20p 387.65p 379.50p 383.55p 48882784
13/03/2018 367.25p 388.00p 367.25p 376.70p 43720152
12/03/2018 371.00p 373.20p 366.00p 369.05p 30551234
09/03/2018 361.65p 370.55p 359.40p 369.80p 34144756
08/03/2018 366.50p 367.35p 360.95p 363.30p 34848536
07/03/2018 366.25p 370.05p 356.55p 367.35p 54400336
06/03/2018 368.00p 372.95p 366.20p 368.40p 47157052
05/03/2018 362.95p 368.90p 359.50p 364.80p 40030576
02/03/2018 372.80p 374.00p 364.20p 364.50p 53080632
01/03/2018 387.00p 388.00p 372.50p 375.85p 44975772
28/02/2018 392.00p 393.50p 386.10p 386.35p 38119432
27/02/2018 402.15p 403.30p 394.65p 396.50p 35261000
26/02/2018 401.15p 402.65p 398.65p 401.40p 31004632
23/02/2018 402.80p 405.00p 393.80p 396.25p 31695452
22/02/2018 401.00p 403.90p 395.20p 402.30p 45873936
21/02/2018 391.50p 407.00p 385.00p 404.55p 62596840
20/02/2018 390.00p 390.00p 381.75p 384.40p 25782856
19/02/2018 387.55p 390.65p 383.50p 383.80p 19170208
16/02/2018 390.85p 392.50p 384.70p 388.00p 32162284
15/02/2018 388.45p 394.95p 384.55p 388.00p 38138784
14/02/2018 379.00p 386.05p 369.85p 382.40p 44552848
13/02/2018 368.00p 378.35p 367.55p 375.80p 35794564
12/02/2018 368.70p 374.75p 365.90p 366.70p 35582760
09/02/2018 363.40p 368.80p 358.20p 361.00p 53649844
08/02/2018 373.50p 376.95p 363.60p 365.60p 52796772
07/02/2018 384.55p 385.00p 374.85p 378.10p 40779884
06/02/2018 368.00p 392.20p 366.20p 378.05p 59701704
05/02/2018 380.00p 391.80p 376.55p 386.85p 38783336
02/02/2018 399.35p 401.00p 382.45p 382.75p 44646812
01/02/2018 400.75p 407.15p 396.35p 399.80p 36710904
31/01/2018 409.85p 410.30p 402.75p 403.70p 33756048
30/01/2018 408.00p 410.85p 406.00p 407.90p 36452472
29/01/2018 403.30p 416.91p 402.60p 415.00p 46976824
26/01/2018 398.15p 402.90p 397.75p 401.90p 35668124
25/01/2018 398.25p 401.50p 393.93p 400.00p 30815904
24/01/2018 391.50p 398.80p 390.75p 397.00p 39144480
23/01/2018 402.40p 403.25p 388.45p 390.75p 38237120
22/01/2018 407.25p 408.80p 401.50p 402.40p 19188504
19/01/2018 408.00p 410.35p 406.70p 407.15p 38051336
18/01/2018 408.45p 410.90p 405.90p 407.25p 35722792
17/01/2018 401.50p 408.20p 401.50p 407.00p 39409336
16/01/2018 403.45p 407.95p 399.65p 405.70p 39148524
15/01/2018 412.90p 413.00p 409.10p 409.55p 25605196
12/01/2018 409.00p 409.97p 405.05p 407.55p 35176812
11/01/2018 405.00p 411.00p 404.00p 406.75p 39259744
10/01/2018 396.30p 405.35p 396.05p 405.35p 50939296
09/01/2018 395.80p 400.04p 395.55p 398.20p 34076092
08/01/2018 390.00p 395.75p 389.63p 395.05p 34184496
05/01/2018 392.00p 393.90p 387.35p 388.60p 27033240
04/01/2018 393.25p 394.60p 385.20p 391.00p 32105046
03/01/2018 390.95p 394.45p 389.65p 389.95p 25635352
02/01/2018 389.80p 394.20p 386.15p 394.20p 29470192
29/12/2017 384.95p 390.25p 384.75p 390.00p 19284156
28/12/2017 384.55p 387.63p 384.30p 385.45p 19140172
27/12/2017 376.00p 384.95p 376.00p 383.15p 31790712
22/12/2017 374.30p 376.65p 374.00p 375.40p 9323653
21/12/2017 370.50p 377.40p 370.50p 376.10p 31421738
20/12/2017 368.65p 374.15p 367.65p 370.50p 31164748
19/12/2017 369.35p 371.60p 365.65p 367.65p 44012176
18/12/2017 364.85p 370.00p 361.25p 369.60p 33153462
15/12/2017 361.00p 364.65p 357.65p 362.75p 59197496
14/12/2017 352.35p 358.50p 352.20p 357.35p 37799500
13/12/2017 349.00p 355.05p 347.50p 354.00p 48074096
12/12/2017 352.00p 353.40p 345.00p 347.45p 58268080
11/12/2017 343.00p 352.70p 343.00p 351.30p 41986184
08/12/2017 342.00p 345.64p 338.55p 345.50p 45760588
07/12/2017 334.35p 340.00p 331.20p 338.00p 35579852
06/12/2017 329.15p 339.25p 326.05p 337.00p 42210876
05/12/2017 334.25p 338.60p 332.55p 334.00p 44199360
04/12/2017 342.00p 344.95p 339.95p 341.75p 33664432
01/12/2017 339.60p 343.50p 334.80p 338.75p 40296756
30/11/2017 340.30p 346.85p 338.45p 339.60p 63721156
29/11/2017 350.85p 351.80p 340.30p 342.50p 43947944
28/11/2017 350.95p 353.05p 346.90p 352.00p 45811652
27/11/2017 359.35p 362.30p 355.90p 358.00p 24622880
24/11/2017 364.55p 365.80p 361.35p 362.35p 18779924
23/11/2017 359.90p 366.90p 358.49p 364.05p 16068542
22/11/2017 362.65p 366.35p 361.40p 363.50p 31606034
21/11/2017 359.95p 364.95p 356.85p 362.10p 28579422
20/11/2017 350.95p 359.90p 350.00p 359.85p 26156796
17/11/2017 354.00p 355.27p 348.05p 353.45p 34519072
16/11/2017 350.80p 356.10p 347.10p 353.30p 37580460
15/11/2017 349.95p 350.65p 340.14p 349.90p 64045196
14/11/2017 363.45p 364.05p 352.35p 354.75p 32179960
13/11/2017 366.50p 367.30p 358.00p 363.95p 23014040
10/11/2017 364.95p 366.95p 361.55p 362.60p 24194698
09/11/2017 369.60p 370.13p 358.20p 363.00p 37835684
08/11/2017 367.50p 371.70p 366.30p 371.20p 23515912
07/11/2017 376.45p 379.55p 368.10p 368.45p 25961572
06/11/2017 379.30p 382.85p 375.34p 375.95p 25343668
03/11/2017 381.05p 383.45p 376.40p 378.85p 26444464
02/11/2017 373.45p 382.95p 361.75p 381.05p 36717744
01/11/2017 370.00p 377.35p 362.05p 375.55p 84906912
31/10/2017 365.10p 369.95p 359.95p 363.00p 28094742
30/10/2017 358.00p 370.15p 355.30p 370.00p 33792504
27/10/2017 370.30p 372.75p 366.40p 367.20p 37330656
26/10/2017 373.10p 381.90p 373.10p 378.75p 33983684
25/10/2017 380.60p 384.15p 374.15p 376.30p 54549032
24/10/2017 381.20p 388.25p 378.10p 385.20p 47963888
23/10/2017 378.20p 380.90p 376.70p 379.75p 18270120
20/10/2017 382.00p 385.45p 371.12p 378.20p 35658312
19/10/2017 374.60p 378.05p 368.30p 377.60p 32525104
18/10/2017 376.00p 384.57p 373.70p 374.65p 27937656
17/10/2017 379.00p 385.00p 375.85p 375.85p 31146220
16/10/2017 381.00p 386.70p 381.00p 382.40p 52737768
13/10/2017 368.50p 379.00p 366.50p 376.60p 40897632
12/10/2017 365.00p 368.50p 364.50p 367.95p 16283978
11/10/2017 364.25p 367.15p 362.95p 365.00p 21701460
10/10/2017 361.95p 366.20p 360.30p 366.20p 19894760
09/10/2017 365.15p 365.60p 362.00p 362.15p 18119728
06/10/2017 369.95p 371.10p 366.75p 366.90p 18027360
05/10/2017 360.00p 370.30p 359.95p 370.30p 31152784
04/10/2017 354.00p 359.95p 351.95p 359.40p 27452624

*Close Price adjusted for both dividends and splits