Glencore
(GLEN)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
19/09/2024
|
391.35p
|
399.35p
|
377.70p
|
379.85p
|
16,003,457
|
|
18/09/2024
|
378.55p
|
381.07p
|
376.20p
|
379.85p
|
31,145,901
|
|
17/09/2024
|
380.00p
|
383.30p
|
378.15p
|
379.30p
|
22,965,713
|
|
16/09/2024
|
375.90p
|
380.40p
|
373.00p
|
377.70p
|
18,577,252
|
|
13/09/2024
|
374.45p
|
379.30p
|
373.75p
|
372.65p
|
16,819,519
|
|
12/09/2024
|
371.60p
|
378.00p
|
369.35p
|
362.80p
|
71,361,342
|
|
11/09/2024
|
370.00p
|
371.85p
|
360.70p
|
362.80p
|
46,225,104
|
|
10/09/2024
|
369.80p
|
371.95p
|
362.55p
|
363.45p
|
91,648,165
|
|
09/09/2024
|
371.20p
|
373.85p
|
369.20p
|
370.05p
|
14,248,875
|
|
06/09/2024
|
378.00p
|
379.35p
|
366.15p
|
367.10p
|
26,623,672
|
|
05/09/2024
|
378.30p
|
383.35p
|
376.40p
|
379.35p
|
69,956,296
|
|
04/09/2024
|
380.00p
|
384.35p
|
377.95p
|
380.80p
|
23,711,414
|
|
03/09/2024
|
397.00p
|
399.10p
|
380.60p
|
384.75p
|
141,808,335
|
|
02/09/2024
|
399.70p
|
401.75p
|
394.30p
|
400.80p
|
46,850,307
|
|
30/08/2024
|
402.00p
|
406.95p
|
399.91p
|
400.80p
|
19,266,876
|
|
29/08/2024
|
401.00p
|
405.65p
|
398.40p
|
400.10p
|
19,773,447
|
|
28/08/2024
|
409.25p
|
410.95p
|
402.10p
|
404.55p
|
14,581,212
|
|
27/08/2024
|
414.00p
|
414.50p
|
409.20p
|
410.50p
|
13,418,115
|
|
26/08/2024
|
410.75p
|
413.10p
|
404.30p
|
405.30p
|
75,812,378
|
|
23/08/2024
|
410.75p
|
413.10p
|
404.30p
|
405.30p
|
75,812,378
|
|
22/08/2024
|
410.75p
|
413.10p
|
404.30p
|
405.30p
|
75,812,378
|
|
21/08/2024
|
414.25p
|
419.18p
|
410.70p
|
413.30p
|
39,874,354
|
|
20/08/2024
|
415.30p
|
416.50p
|
410.20p
|
410.20p
|
25,558,536
|
|
19/08/2024
|
404.00p
|
414.95p
|
403.55p
|
403.85p
|
16,136,449
|
|
16/08/2024
|
410.00p
|
412.55p
|
401.60p
|
403.85p
|
37,261,439
|
|
15/08/2024
|
405.40p
|
412.25p
|
403.67p
|
408.50p
|
147,564,984
|
|
14/08/2024
|
405.00p
|
407.35p
|
401.55p
|
403.20p
|
15,661,114
|
|
13/08/2024
|
410.00p
|
411.60p
|
403.05p
|
405.40p
|
16,817,191
|
|
12/08/2024
|
406.35p
|
411.92p
|
405.10p
|
410.25p
|
24,548,066
|
|
09/08/2024
|
409.95p
|
415.19p
|
405.10p
|
405.10p
|
20,030,927
|
|
08/08/2024
|
396.70p
|
404.12p
|
391.34p
|
403.20p
|
15,784,315
|
|
07/08/2024
|
385.00p
|
407.32p
|
384.30p
|
393.15p
|
30,210,680
|
|
06/08/2024
|
397.70p
|
398.95p
|
386.25p
|
393.15p
|
60,309,534
|
|
05/08/2024
|
391.00p
|
392.58p
|
380.34p
|
391.70p
|
74,860,976
|
|
02/08/2024
|
411.05p
|
420.30p
|
401.35p
|
405.05p
|
30,319,977
|
|
01/08/2024
|
433.00p
|
433.85p
|
415.05p
|
415.20p
|
26,964,797
|
|
31/07/2024
|
423.75p
|
433.37p
|
423.75p
|
429.80p
|
30,545,778
|
|
30/07/2024
|
422.45p
|
426.99p
|
413.89p
|
416.60p
|
35,968,658
|
|
29/07/2024
|
435.65p
|
437.45p
|
426.45p
|
427.45p
|
61,412,243
|
|
26/07/2024
|
434.65p
|
438.42p
|
432.60p
|
432.30p
|
10,688,516
|
|
25/07/2024
|
424.85p
|
432.70p
|
422.75p
|
432.30p
|
16,951,953
|
|
24/07/2024
|
430.65p
|
439.29p
|
429.55p
|
433.35p
|
11,607,578
|
|
23/07/2024
|
440.00p
|
440.00p
|
432.10p
|
433.40p
|
45,558,288
|
|
22/07/2024
|
443.35p
|
446.32p
|
442.05p
|
443.35p
|
16,497,641
|
|
19/07/2024
|
444.90p
|
461.30p
|
440.00p
|
441.95p
|
31,017,531
|
|
18/07/2024
|
461.50p
|
465.00p
|
447.50p
|
450.90p
|
25,821,372
|
|
17/07/2024
|
456.00p
|
462.90p
|
451.45p
|
458.50p
|
14,047,465
|
|
16/07/2024
|
467.65p
|
474.15p
|
452.95p
|
458.55p
|
20,196,520
|
|
15/07/2024
|
477.70p
|
481.25p
|
466.10p
|
471.30p
|
22,877,013
|
|
12/07/2024
|
481.15p
|
481.95p
|
473.50p
|
478.35p
|
19,190,869
|
|
11/07/2024
|
480.60p
|
483.10p
|
474.70p
|
478.80p
|
16,332,402
|
|
10/07/2024
|
475.15p
|
481.79p
|
471.60p
|
479.00p
|
13,114,616
|
|
09/07/2024
|
481.40p
|
485.95p
|
474.25p
|
476.05p
|
104,068,235
|
|
08/07/2024
|
479.05p
|
483.20p
|
476.15p
|
479.35p
|
25,768,737
|
|
05/07/2024
|
484.00p
|
489.30p
|
477.90p
|
483.05p
|
38,925,917
|
|
04/07/2024
|
479.15p
|
483.30p
|
474.10p
|
480.80p
|
17,149,948
|
|
03/07/2024
|
474.45p
|
480.85p
|
472.20p
|
477.00p
|
57,678,727
|
|
02/07/2024
|
458.30p
|
467.30p
|
456.00p
|
466.25p
|
26,290,407
|
|
01/07/2024
|
454.60p
|
465.70p
|
448.35p
|
461.70p
|
30,479,049
|
|
28/06/2024
|
454.15p
|
458.55p
|
451.10p
|
451.10p
|
24,880,553
|
|
27/06/2024
|
450.95p
|
456.95p
|
448.15p
|
452.75p
|
17,224,230
|
|
26/06/2024
|
460.00p
|
465.00p
|
453.90p
|
454.20p
|
25,744,125
|
|
25/06/2024
|
459.90p
|
462.50p
|
453.35p
|
454.50p
|
21,869,487
|
|
24/06/2024
|
453.70p
|
466.75p
|
451.25p
|
459.50p
|
44,939,863
|
|
21/06/2024
|
462.90p
|
478.95p
|
454.70p
|
454.70p
|
73,945,780
|
|
20/06/2024
|
456.60p
|
466.00p
|
453.40p
|
463.95p
|
26,619,420
|
|
19/06/2024
|
455.65p
|
460.30p
|
452.85p
|
456.15p
|
30,790,851
|
|
18/06/2024
|
455.90p
|
459.26p
|
447.40p
|
453.45p
|
25,514,479
|
|
17/06/2024
|
451.45p
|
454.11p
|
446.15p
|
448.35p
|
17,968,292
|
|
14/06/2024
|
460.75p
|
460.75p
|
450.55p
|
454.55p
|
15,873,054
|
|
13/06/2024
|
460.10p
|
462.84p
|
455.55p
|
460.15p
|
21,125,160
|
|
12/06/2024
|
467.90p
|
470.35p
|
462.75p
|
462.90p
|
39,051,947
|
|
11/06/2024
|
474.50p
|
478.90p
|
458.40p
|
465.55p
|
46,321,637
|
|
10/06/2024
|
467.30p
|
476.20p
|
466.20p
|
475.80p
|
12,244,855
|
|
07/06/2024
|
475.85p
|
480.10p
|
466.25p
|
469.75p
|
26,377,779
|
|
06/06/2024
|
472.10p
|
477.85p
|
467.20p
|
477.20p
|
22,805,865
|
|
05/06/2024
|
468.50p
|
471.35p
|
464.90p
|
470.05p
|
26,652,401
|
|
04/06/2024
|
479.95p
|
479.95p
|
467.20p
|
468.40p
|
31,631,252
|
|
03/06/2024
|
485.35p
|
486.80p
|
476.65p
|
481.50p
|
17,133,204
|
|
31/05/2024
|
484.10p
|
485.40p
|
479.60p
|
480.75p
|
83,931,935
|
|
30/05/2024
|
473.90p
|
486.15p
|
470.90p
|
481.90p
|
39,732,521
|
|
29/05/2024
|
487.60p
|
491.95p
|
479.75p
|
483.25p
|
20,500,011
|
|
28/05/2024
|
487.65p
|
492.15p
|
481.00p
|
489.00p
|
54,866,328
|
|
27/05/2024
|
479.65p
|
486.40p
|
476.65p
|
483.95p
|
10,285,180
|
|
24/05/2024
|
479.65p
|
486.40p
|
476.65p
|
483.95p
|
10,285,180
|
|
23/05/2024
|
481.00p
|
488.61p
|
476.60p
|
483.45p
|
20,297,224
|
|
22/05/2024
|
495.55p
|
502.90p
|
479.15p
|
483.00p
|
56,765,945
|
|
21/05/2024
|
499.00p
|
504.60p
|
496.25p
|
499.90p
|
27,143,542
|
|
20/05/2024
|
500.00p
|
506.72p
|
498.40p
|
501.50p
|
25,402,827
|
|
17/05/2024
|
495.00p
|
498.45p
|
487.55p
|
497.00p
|
43,336,093
|
|
16/05/2024
|
489.65p
|
495.00p
|
484.95p
|
493.00p
|
27,702,758
|
|
15/05/2024
|
494.55p
|
498.90p
|
485.55p
|
487.90p
|
25,350,275
|
|
14/05/2024
|
476.40p
|
492.50p
|
475.15p
|
492.50p
|
87,784,952
|
|
13/05/2024
|
474.75p
|
478.90p
|
472.70p
|
475.40p
|
33,668,018
|
|
10/05/2024
|
468.20p
|
479.65p
|
460.75p
|
476.00p
|
35,804,837
|
|
09/05/2024
|
462.10p
|
466.75p
|
457.90p
|
463.55p
|
25,239,486
|
|
08/05/2024
|
466.50p
|
467.01p
|
457.45p
|
460.70p
|
67,564,590
|
|
07/05/2024
|
460.00p
|
469.05p
|
459.40p
|
467.95p
|
26,561,895
|
|
06/05/2024
|
451.15p
|
461.50p
|
448.40p
|
455.00p
|
25,912,789
|
|
03/05/2024
|
451.15p
|
461.50p
|
448.40p
|
455.00p
|
25,912,730
|
|
02/05/2024
|
464.40p
|
469.30p
|
453.05p
|
458.70p
|
46,263,854
|
|
01/05/2024
|
473.60p
|
475.95p
|
465.10p
|
466.50p
|
9,719,320
|
|
30/04/2024
|
473.45p
|
476.30p
|
466.65p
|
467.70p
|
43,074,829
|
|
29/04/2024
|
474.10p
|
476.20p
|
469.40p
|
473.45p
|
17,946,706
|
|
26/04/2024
|
474.35p
|
477.20p
|
468.85p
|
469.50p
|
19,429,023
|
|
25/04/2024
|
478.00p
|
479.60p
|
464.75p
|
468.60p
|
33,495,786
|
|
24/04/2024
|
475.00p
|
479.55p
|
471.85p
|
474.10p
|
50,087,447
|
|
23/04/2024
|
472.85p
|
472.87p
|
463.40p
|
468.50p
|
18,184,295
|
|
22/04/2024
|
473.95p
|
482.00p
|
472.45p
|
474.90p
|
41,744,950
|
|
19/04/2024
|
473.80p
|
478.63p
|
467.90p
|
474.30p
|
56,067,956
|
|
18/04/2024
|
474.10p
|
475.06p
|
470.00p
|
475.00p
|
46,271,766
|
|
17/04/2024
|
464.95p
|
480.64p
|
464.85p
|
472.85p
|
25,105,680
|
|
16/04/2024
|
472.70p
|
475.30p
|
463.90p
|
466.60p
|
29,047,092
|
|
15/04/2024
|
487.10p
|
489.16p
|
476.60p
|
481.65p
|
18,206,722
|
|
12/04/2024
|
467.90p
|
488.20p
|
467.90p
|
485.70p
|
37,098,754
|
|
11/04/2024
|
467.10p
|
470.15p
|
459.60p
|
462.15p
|
20,913,044
|
|
10/04/2024
|
476.25p
|
478.30p
|
462.65p
|
468.00p
|
63,803,691
|
|
09/04/2024
|
467.00p
|
476.20p
|
466.10p
|
473.00p
|
57,923,728
|
|
08/04/2024
|
458.15p
|
469.10p
|
457.95p
|
466.80p
|
16,730,249
|
|
05/04/2024
|
457.90p
|
464.20p
|
455.70p
|
458.10p
|
18,067,720
|
|
04/04/2024
|
460.20p
|
466.95p
|
459.85p
|
463.55p
|
21,495,160
|
|
03/04/2024
|
447.30p
|
458.35p
|
444.25p
|
458.30p
|
49,366,721
|
|
02/04/2024
|
442.30p
|
449.85p
|
441.15p
|
448.40p
|
28,982,908
|
|
01/04/2024
|
433.60p
|
437.20p
|
431.23p
|
435.30p
|
23,701,416
|
|
29/03/2024
|
433.60p
|
437.20p
|
431.23p
|
435.30p
|
23,701,416
|
|
28/03/2024
|
433.60p
|
437.20p
|
431.23p
|
435.30p
|
23,701,416
|
|
27/03/2024
|
423.50p
|
428.75p
|
420.25p
|
428.75p
|
12,490,509
|
|
26/03/2024
|
419.50p
|
428.05p
|
418.00p
|
423.95p
|
12,386,535
|
|
25/03/2024
|
426.65p
|
429.72p
|
423.60p
|
423.60p
|
21,270,299
|
|
22/03/2024
|
424.20p
|
434.45p
|
423.10p
|
428.85p
|
25,138,713
|
|
21/03/2024
|
428.10p
|
433.00p
|
426.70p
|
428.00p
|
39,005,377
|
|
20/03/2024
|
419.40p
|
420.07p
|
413.95p
|
416.20p
|
18,978,959
|
|
19/03/2024
|
421.25p
|
423.55p
|
413.39p
|
418.60p
|
41,500,445
|