livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Glencore - (GLEN) share price history


Glencore share priceGLEN share price tradesGLEN Fundamentals watchlistADD to watchlist
Glencore - (GLEN) share price history
Date Open High Low Close Volume
13/12/2019 228.60 232.59 224.90 225.80 34,192,814
12/12/2019 219.00 227.60 218.25 226.35 34,450,237
11/12/2019 216.65 219.85 215.27 218.70 33,560,398
10/12/2019 217.55 218.50 212.75 217.05 33,780,962
09/12/2019 220.50 221.10 218.30 219.15 22,473,525
06/12/2019 215.00 221.47 212.10 220.15 49,029,836
05/12/2019 237.75 239.00 215.80 216.90 87,434,140
04/12/2019 235.00 240.25 233.90 238.35 24,594,968
03/12/2019 242.90 243.30 234.40 235.45 35,252,729
02/12/2019 245.00 249.90 243.70 244.85 20,955,483
29/11/2019 246.60 248.65 243.90 243.90 18,938,587
28/11/2019 245.65 248.20 244.90 247.90 9,804,802
27/11/2019 250.50 252.80 246.50 247.00 14,116,326
26/11/2019 249.60 251.35 247.30 249.50 36,302,863
25/11/2019 249.75 252.90 247.15 248.35 18,443,532
22/11/2019 240.35 249.75 239.10 246.90 27,778,703
21/11/2019 238.75 241.55 237.35 239.60 20,957,847
20/11/2019 240.15 244.60 236.25 242.00 36,458,204
19/11/2019 239.75 246.05 239.75 240.95 20,760,137
18/11/2019 242.75 244.89 237.70 239.50 20,085,471
15/11/2019 242.00 245.30 239.05 243.60 24,686,238
14/11/2019 240.30 242.25 237.70 239.05 20,924,483
13/11/2019 242.90 243.80 238.40 241.65 25,223,736
12/11/2019 247.50 248.80 245.35 245.35 22,937,122
11/11/2019 251.00 252.15 242.60 245.50 41,323,643
08/11/2019 258.00 258.00 252.85 254.40 27,244,448
07/11/2019 259.15 264.12 258.00 258.05 20,713,981
06/11/2019 257.25 260.65 254.60 256.95 28,481,892
05/11/2019 256.30 261.05 255.15 259.15 57,695,320
04/11/2019 242.05 255.75 242.05 252.20 49,346,523

Glencore - (GLEN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices