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
22/10/2020 166.72 168.10 163.34 165.06 17,684,731
21/10/2020 170.14 171.22 166.06 167.16 19,877,265
20/10/2020 164.20 170.16 163.09 168.46 19,009,982
19/10/2020 164.14 167.10 163.70 165.92 16,450,834
16/10/2020 164.70 165.82 161.50 163.56 28,686,158
15/10/2020 166.88 166.88 161.00 162.72 25,752,939
14/10/2020 169.42 170.10 167.46 168.78 12,543,360
13/10/2020 170.20 170.76 166.90 168.34 21,615,296
12/10/2020 173.84 175.90 171.28 171.28 16,739,492
09/10/2020 171.62 177.54 171.52 173.00 25,952,408
08/10/2020 169.30 172.64 167.12 169.78 21,455,252
07/10/2020 166.30 171.32 165.36 169.40 35,847,688
06/10/2020 163.82 167.62 161.76 164.86 22,247,423
05/10/2020 164.38 165.50 161.60 163.72 17,022,928
02/10/2020 156.60 162.28 153.04 161.76 25,384,222
01/10/2020 162.86 164.24 157.70 159.38 28,259,494
30/09/2020 161.92 164.40 160.02 160.96 24,562,993
29/09/2020 164.28 164.86 161.80 162.56 14,341,774
28/09/2020 169.00 170.80 164.28 164.58 53,530,682
25/09/2020 169.82 171.16 165.58 167.38 16,056,091
23/09/2020 174.92 176.44 170.86 170.86 21,592,416
22/09/2020 173.96 177.22 171.98 172.10 23,095,086
21/09/2020 178.00 178.30 172.00 173.14 27,415,851
18/09/2020 186.12 187.00 180.60 180.60 51,984,812
17/09/2020 182.50 185.84 180.47 185.00 18,260,486
16/09/2020 185.58 188.24 184.42 185.80 31,590,274
15/09/2020 184.98 188.34 182.90 186.04 37,261,384
14/09/2020 182.46 184.12 179.88 181.64 19,426,844
11/09/2020 174.12 182.80 173.76 182.00 28,854,723
10/09/2020 174.04 177.11 172.26 174.78 16,759,326

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