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
03/04/2020 126.58 127.30 120.00 120.00 45,223,440
02/04/2020 120.00 128.58 120.00 126.88 45,205,472
01/04/2020 119.26 121.18 117.14 119.16 41,424,844
31/03/2020 122.18 123.80 119.20 123.80 53,347,469
30/03/2020 125.38 126.42 118.38 119.00 43,331,696
27/03/2020 126.96 129.78 121.50 124.00 47,598,181
26/03/2020 127.86 133.42 126.02 133.12 31,234,384
25/03/2020 131.00 137.70 125.16 133.86 63,204,143
24/03/2020 118.50 128.00 115.96 128.00 75,525,355
23/03/2020 111.24 119.53 109.76 112.50 74,297,727
20/03/2020 122.60 128.80 118.14 119.58 102,814,245
19/03/2020 125.04 137.48 116.53 117.30 57,988,946
18/03/2020 130.02 134.24 126.74 128.90 59,668,905
17/03/2020 136.00 140.46 127.56 137.96 56,431,870
16/03/2020 129.10 133.04 118.80 130.72 63,055,946
13/03/2020 136.50 146.92 130.14 135.68 80,351,574
12/03/2020 144.32 145.92 1.41 127.12 98,295,408
11/03/2020 155.40 162.90 151.68 153.52 60,050,672
10/03/2020 157.02 166.72 154.10 155.40 84,209,488
09/03/2020 142.00 162.10 142.00 152.60 95,469,715
06/03/2020 180.74 183.52 173.76 174.06 50,283,511
05/03/2020 194.80 195.96 184.80 186.74 64,007,532
04/03/2020 193.62 197.26 191.74 193.42 50,499,013
03/03/2020 195.84 199.54 190.66 191.26 45,330,691
02/03/2020 200.00 201.40 187.88 193.32 45,811,322
28/02/2020 189.20 199.14 187.04 193.26 66,110,144
27/02/2020 204.00 205.35 195.52 199.14 46,128,748
26/02/2020 205.95 208.55 202.45 208.35 25,897,013
25/02/2020 212.60 214.10 207.45 208.45 32,851,902
24/02/2020 216.80 217.60 209.05 211.55 51,340,092

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