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

Glencore Historic Prices

 
     
Date Open High Low Close Volume
Jan 24, 2020 232.10 233.75 229.65 230.55 36,248,627
Jan 23, 2020 231.90 232.55 227.80 228.15 40,974,867
Jan 22, 2020 238.95 239.55 232.85 235.10 35,971,836
Jan 21, 2020 239.00 239.85 234.65 238.00 29,082,675
Jan 20, 2020 244.85 245.00 239.90 241.80 18,040,533
Jan 17, 2020 245.00 245.95 243.03 243.20 30,283,207
Jan 16, 2020 240.70 243.95 240.25 242.05 20,947,649
Jan 15, 2020 242.00 244.60 237.30 241.35 27,092,534
Jan 14, 2020 243.50 247.00 242.40 242.65 28,125,279
Jan 13, 2020 240.00 243.05 239.50 242.30 35,738,938
Jan 10, 2020 240.25 242.50 237.80 240.20 22,474,303
Jan 9, 2020 248.50 248.55 238.05 238.45 30,562,652
Jan 8, 2020 237.50 240.65 235.95 239.80 34,928,162
Jan 7, 2020 237.95 239.70 235.00 237.00 19,872,323
Jan 6, 2020 238.80 239.76 234.20 236.30 22,721,289
Jan 3, 2020 238.45 241.75 236.40 241.65 27,631,357
Jan 2, 2020 236.55 244.03 235.45 241.05 24,512,084
Jan 1, 2020 236.00 237.98 234.97 235.35 8,586,001
Dec 31, 2019 236.00 237.98 234.97 235.35 8,586,001
Dec 30, 2019 238.00 238.85 236.50 237.35 12,137,415
Dec 27, 2019 235.50 240.30 235.50 238.75 22,252,081
Dec 26, 2019 235.55 237.50 234.75 234.75 9,639,039
Dec 25, 2019 235.55 237.50 234.75 234.75 9,639,039
Dec 24, 2019 235.55 237.50 234.75 234.75 9,639,039
Dec 23, 2019 236.50 238.77 234.00 235.55 39,581,752
Dec 20, 2019 238.70 240.55 236.45 236.65 72,389,122
Dec 19, 2019 235.30 239.65 233.95 239.65 68,214,436
Dec 18, 2019 230.00 235.15 230.00 234.20 27,695,902
Dec 17, 2019 233.65 235.10 229.85 232.20 30,545,106
Dec 16, 2019 229.30 236.10 228.75 233.35 40,950,265
Dec 13, 2019 228.60 232.59 224.90 225.80 40,844,453
Dec 12, 2019 219.00 227.60 218.25 226.35 41,901,103
Dec 11, 2019 216.65 219.85 215.27 218.70 53,086,101
Dec 10, 2019 217.55 218.50 212.75 217.05 40,230,517
Dec 9, 2019 220.50 221.10 218.30 219.15 26,212,515
Dec 6, 2019 215.00 221.47 212.10 220.15 60,029,322
Dec 5, 2019 237.75 239.00 215.80 216.90 97,362,229
Dec 4, 2019 235.00 240.25 233.90 238.35 28,663,910
Dec 3, 2019 242.90 243.30 234.40 235.65 40,715,115
Dec 2, 2019 245.00 249.90 243.70 244.80 26,181,438
Nov 29, 2019 246.60 248.65 243.90 243.90 24,513,773
Nov 28, 2019 245.65 248.20 244.90 247.90 11,697,388
Nov 27, 2019 250.50 252.80 246.50 247.50 24,861,953
Nov 26, 2019 249.60 251.35 247.30 249.50 41,578,465
Nov 25, 2019 249.75 252.90 247.15 248.35 29,800,584
Nov 22, 2019 240.35 249.75 239.10 246.90 30,303,060
Nov 21, 2019 238.75 241.55 237.35 239.60 22,456,970
Nov 20, 2019 240.15 244.60 236.25 242.00 55,234,857
Nov 19, 2019 239.75 246.05 239.75 240.95 24,022,142
Nov 18, 2019 242.75 244.89 237.70 239.50 23,100,044
Showing 1 to 50 of 259