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
21/08/2019 230.05 233.98 229.90 232.45 41,030,527
20/08/2019 234.20 236.95 229.05 229.80 39,424,654
19/08/2019 226.80 234.55 226.80 232.95 29,755,453
16/08/2019 224.75 226.34 222.60 224.40 29,609,584
15/08/2019 225.40 230.55 218.60 222.15 44,336,081
14/08/2019 235.00 235.30 228.45 230.50 42,904,429
13/08/2019 229.35 240.05 227.65 236.15 41,943,332
12/08/2019 231.20 235.10 229.45 230.85 24,200,498
09/08/2019 235.05 236.45 230.95 231.15 34,344,273
08/08/2019 232.35 237.00 188.50 235.80 51,838,456
07/08/2019 224.50 229.30 220.36 229.30 72,231,103
06/08/2019 235.00 236.40 229.45 231.35 53,520,803
05/08/2019 235.40 242.25 227.95 235.00 51,892,239
02/08/2019 245.60 247.95 237.00 242.25 70,512,780
01/08/2019 260.75 266.45 249.75 254.45 66,076,899
31/07/2019 271.00 272.85 265.65 266.45 46,337,678
30/07/2019 276.90 278.70 271.05 273.00 25,571,765
29/07/2019 271.50 277.95 271.50 275.20 34,538,524
26/07/2019 276.00 276.55 271.75 272.10 34,772,732
25/07/2019 278.40 282.00 273.80 275.80 38,104,216
24/07/2019 275.60 279.35 272.30 277.30 34,383,106
23/07/2019 275.00 279.85 273.60 275.55 53,691,289
22/07/2019 271.95 277.30 271.30 272.30 27,111,406
19/07/2019 267.80 273.85 266.50 272.25 34,612,291
18/07/2019 267.40 270.65 267.40 269.65 23,536,011
15/07/2019 268.50 271.85 267.50 268.85 37,397,054
12/07/2019 265.35 271.50 265.00 266.30 28,764,744
11/07/2019 270.75 272.90 264.30 265.00 29,062,255
09/07/2019 269.70 270.90 265.97 266.20 34,623,420
05/07/2019 271.15 271.40 267.75 269.55 36,881,147

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