1. Share Prices

  2. Glencore (GLEN)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Glencore Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 21, 2019 228.00 235.30 227.20 232.70 48,940,862
Oct 18, 2019 227.20 230.55 224.95 227.55 26,524,137
Oct 17, 2019 230.00 233.00 227.80 228.55 32,098,554
Oct 16, 2019 232.35 234.10 227.30 230.45 38,959,779
Oct 15, 2019 231.05 234.80 229.30 233.65 31,925,917
Oct 14, 2019 237.35 237.60 229.87 230.85 38,428,749
Oct 11, 2019 232.45 238.45 230.20 237.50 51,227,524
Oct 10, 2019 225.30 234.10 225.30 232.00 79,508,781
Oct 9, 2019 224.00 227.15 223.10 224.85 36,857,522
Oct 8, 2019 228.00 228.50 223.38 223.90 34,253,858
Oct 7, 2019 226.05 226.50 223.65 225.00 52,992,354
Oct 4, 2019 228.35 228.70 224.50 226.65 32,067,236
Oct 3, 2019 232.00 233.65 225.35 227.95 36,492,357
Oct 2, 2019 237.00 237.59 228.00 232.75 42,484,978
Oct 1, 2019 245.00 247.50 237.80 238.00 53,236,521
Sep 30, 2019 247.90 249.50 244.50 244.75 24,951,473
Sep 27, 2019 244.15 250.18 244.00 247.00 36,690,757
Sep 26, 2019 244.70 247.28 242.95 243.30 31,511,265
Sep 25, 2019 242.45 244.10 238.89 243.00 42,854,899
Sep 24, 2019 249.95 250.50 243.50 244.20 29,565,144
Sep 23, 2019 254.15 254.62 245.88 249.05 61,070,851
Sep 20, 2019 254.15 257.25 253.20 256.55 114,881,278
Sep 19, 2019 251.60 257.45 249.85 254.30 26,038,480
Sep 18, 2019 254.10 257.45 252.60 253.00 29,826,584
Sep 17, 2019 255.65 255.79 251.05 253.45 43,778,569
Sep 16, 2019 258.00 261.00 256.25 256.25 33,048,986
Sep 13, 2019 253.00 262.10 253.00 261.35 204,203,431
Sep 12, 2019 256.15 259.45 248.15 252.55 53,465,548
Sep 11, 2019 252.25 256.30 250.02 251.95 42,718,481
Sep 10, 2019 243.10 249.75 241.85 248.85 45,310,163
Sep 9, 2019 242.90 247.85 240.05 242.75 30,605,760
Sep 6, 2019 239.50 243.00 237.05 241.60 31,742,982
Sep 5, 2019 237.70 241.60 235.75 239.50 44,867,983
Sep 4, 2019 238.05 244.60 237.35 242.85 43,297,075
Sep 3, 2019 236.65 237.06 231.80 235.95 43,877,979
Sep 2, 2019 237.30 239.85 236.90 236.90 28,773,198
Aug 30, 2019 232.25 238.40 231.75 236.95 39,829,385
Aug 29, 2019 223.85 233.60 223.85 231.60 66,466,044
Aug 28, 2019 224.45 226.55 220.70 225.20 31,390,066
Aug 27, 2019 225.00 226.50 222.10 223.80 47,928,543
Aug 26, 2019 230.05 0.00 0.00 225.50 0
Aug 22, 2019 231.30 233.00 227.10 228.95 35,084,443
Aug 21, 2019 230.05 233.98 229.90 232.45 41,030,527
Aug 20, 2019 234.20 236.95 229.05 229.80 39,424,654
Aug 19, 2019 226.80 234.55 226.80 232.95 29,755,453
Aug 16, 2019 224.75 226.34 222.60 224.40 29,609,584
Aug 15, 2019 225.40 230.55 218.60 222.15 44,336,081
Aug 14, 2019 235.00 240.05 227.65 230.50 42,904,429
Aug 13, 2019 229.35 240.05 227.65 230.85 10,408,695
Aug 12, 2019 235.05 0.00 229.45 230.85 24,200,498
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
17 Oct 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag