South32 Limited (DI) (S32) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. South32 Limited (DI)

Date Open High Low Close* Volume
31/03/2016 78.00p 79.25p 77.25p 78.50p 2092851
30/03/2016 76.75p 79.00p 76.00p 78.00p 2037830
29/03/2016 78.25p 79.00p 75.88p 77.25p 2601670
24/03/2016 81.00p 82.43p 80.06p 80.75p 2941472
23/03/2016 81.50p 81.50p 80.00p 80.25p 2412746
22/03/2016 82.00p 83.53p 81.75p 82.50p 3855789
21/03/2016 81.00p 82.75p 80.75p 80.75p 1752342
18/03/2016 81.00p 83.75p 81.00p 82.25p 1676304
17/03/2016 83.50p 85.75p 82.50p 83.75p 5032352
16/03/2016 82.25p 82.59p 81.50p 82.00p 1348458
15/03/2016 82.00p 83.73p 81.50p 81.75p 3341286
14/03/2016 85.75p 88.25p 85.75p 87.50p 4013159
11/03/2016 85.00p 86.25p 82.75p 85.50p 4170772
10/03/2016 81.75p 83.25p 79.75p 80.50p 4122099
09/03/2016 80.50p 82.75p 80.00p 82.50p 8963232
08/03/2016 80.25p 80.25p 76.00p 77.25p 5755288
07/03/2016 75.00p 78.33p 74.75p 77.75p 5123145
04/03/2016 70.25p 71.91p 69.75p 71.50p 8248087
03/03/2016 70.50p 70.50p 68.50p 68.50p 7307103
02/03/2016 67.50p 68.50p 67.00p 67.75p 9544266
01/03/2016 66.50p 67.75p 63.90p 67.25p 10675784
29/02/2016 65.00p 66.75p 64.00p 64.75p 3952911
26/02/2016 63.00p 66.50p 62.36p 64.50p 10662929
25/02/2016 58.75p 62.25p 58.25p 59.50p 4680554
24/02/2016 58.50p 59.50p 55.50p 57.00p 3741451
23/02/2016 62.00p 62.00p 60.00p 60.75p 4547523
22/02/2016 60.75p 62.75p 59.75p 62.50p 1234448
19/02/2016 60.00p 60.25p 58.50p 59.50p 2681682
18/02/2016 63.75p 64.00p 62.00p 62.50p 1489920
17/02/2016 59.25p 63.25p 59.25p 63.00p 7117872
16/02/2016 59.50p 60.50p 58.40p 59.75p 4353647
15/02/2016 55.25p 58.75p 55.25p 58.50p 2817873
12/02/2016 52.75p 56.50p 52.75p 56.25p 8029079
11/02/2016 55.25p 55.25p 52.00p 53.75p 4186972
10/02/2016 53.75p 56.75p 53.75p 56.75p 3158539
09/02/2016 55.75p 57.50p 55.00p 56.50p 6687674
08/02/2016 57.00p 58.00p 56.50p 57.00p 7911339
05/02/2016 56.00p 56.86p 54.50p 55.25p 7622508
04/02/2016 53.00p 54.75p 51.25p 53.25p 10369470
03/02/2016 46.50p 47.25p 46.00p 47.00p 8590302
02/02/2016 48.50p 48.75p 47.00p 48.00p 3575992
01/02/2016 49.00p 49.50p 48.25p 48.50p 2719502
29/01/2016 48.75p 49.00p 47.21p 48.25p 5112189
28/01/2016 47.75p 48.75p 47.50p 48.25p 5187375
27/01/2016 47.25p 47.75p 46.50p 47.00p 1654971
26/01/2016 46.50p 48.50p 46.50p 48.50p 4771369
25/01/2016 49.50p 49.50p 47.09p 47.25p 3222353
22/01/2016 47.00p 47.75p 46.29p 46.75p 2590154
21/01/2016 42.50p 45.11p 42.50p 44.50p 5666499
20/01/2016 43.25p 43.25p 41.25p 42.50p 6168665
19/01/2016 44.25p 45.50p 43.75p 45.25p 5586528
18/01/2016 43.00p 44.25p 43.00p 43.75p 2635320
15/01/2016 44.00p 45.77p 43.75p 44.25p 5373015
14/01/2016 43.25p 45.75p 43.00p 44.50p 3059150
13/01/2016 42.50p 45.50p 42.50p 44.50p 5531392
12/01/2016 42.50p 43.33p 41.50p 43.00p 3520139
11/01/2016 43.50p 44.50p 42.75p 43.50p 3935386
08/01/2016 44.75p 45.50p 44.50p 45.00p 4245028
07/01/2016 44.00p 45.00p 43.25p 44.75p 6701162
06/01/2016 49.00p 49.00p 47.75p 48.00p 4718585
05/01/2016 50.50p 50.88p 49.50p 50.75p 1194612
04/01/2016 52.75p 52.91p 50.75p 51.00p 1612102
31/12/2015 52.00p 52.75p 52.00p 52.50p 159449
30/12/2015 52.50p 52.75p 51.75p 52.00p 1402899
29/12/2015 54.00p 54.00p 51.25p 52.00p 4359179
24/12/2015 52.75p 53.32p 52.50p 52.50p 425646
23/12/2015 51.75p 52.50p 51.50p 52.00p 3000297
22/12/2015 49.75p 50.50p 49.50p 50.25p 2779612
21/12/2015 49.75p 50.50p 49.25p 49.25p 3609021
18/12/2015 49.25p 50.00p 49.25p 49.75p 3125147
17/12/2015 50.50p 51.00p 49.75p 50.00p 3877011
16/12/2015 48.00p 49.25p 47.51p 48.75p 1408848
15/12/2015 46.50p 48.25p 46.50p 47.75p 1828249
14/12/2015 47.00p 47.75p 46.50p 47.00p 3892577
11/12/2015 47.25p 48.00p 46.25p 46.75p 3889930
10/12/2015 48.50p 49.50p 47.00p 47.25p 4784725
09/12/2015 50.00p 50.01p 48.50p 48.75p 4375928
08/12/2015 50.25p 50.75p 48.00p 48.00p 7566429
07/12/2015 54.25p 54.75p 53.00p 53.50p 1951657
04/12/2015 55.50p 56.25p 54.00p 54.75p 9751937
03/12/2015 56.50p 57.25p 56.00p 56.00p 2375646
02/12/2015 57.00p 57.75p 57.00p 57.25p 10312265
01/12/2015 57.75p 57.75p 56.50p 57.25p 2636313
30/11/2015 53.00p 57.67p 53.00p 56.75p 4798794
27/11/2015 57.25p 58.75p 57.25p 58.25p 9140512
26/11/2015 57.50p 58.50p 57.00p 58.00p 1065500
25/11/2015 57.25p 57.50p 56.50p 57.50p 2866680
24/11/2015 57.00p 58.00p 55.75p 57.25p 2222200
23/11/2015 58.25p 60.43p 56.75p 58.00p 4293227
20/11/2015 60.00p 63.00p 59.50p 61.50p 1938220
19/11/2015 61.00p 63.00p 61.00p 61.25p 3905855
18/11/2015 58.00p 58.56p 56.50p 58.50p 2227829
17/11/2015 59.50p 60.75p 59.00p 59.25p 3133435
16/11/2015 58.25p 60.50p 58.25p 59.75p 3164659
13/11/2015 60.00p 60.50p 58.50p 59.75p 2855057
12/11/2015 64.50p 64.50p 60.25p 60.50p 9949825
11/11/2015 66.00p 66.08p 64.75p 65.00p 2417756
10/11/2015 67.00p 67.50p 66.00p 66.00p 4523784
09/11/2015 66.50p 67.75p 66.49p 66.50p 3498116
06/11/2015 70.00p 70.00p 67.50p 68.75p 7219751
05/11/2015 69.00p 69.50p 68.25p 68.50p 4622107
04/11/2015 69.00p 70.50p 68.50p 68.50p 2739866
03/11/2015 67.25p 68.50p 66.50p 68.25p 10086799
02/11/2015 66.00p 67.43p 66.00p 67.00p 1833044
30/10/2015 68.50p 68.75p 66.98p 67.00p 3558387
29/10/2015 70.00p 70.00p 67.75p 68.75p 3365518
28/10/2015 69.75p 71.25p 69.50p 71.25p 7231708
27/10/2015 69.50p 70.00p 69.25p 69.50p 6917288
26/10/2015 70.25p 71.00p 69.75p 70.00p 3867973
23/10/2015 71.75p 73.75p 70.50p 70.75p 4965114
22/10/2015 69.50p 71.75p 69.50p 70.75p 19838576
21/10/2015 68.50p 68.50p 66.75p 67.25p 5691881
20/10/2015 69.75p 69.75p 68.74p 68.75p 3640450
19/10/2015 70.50p 70.82p 69.99p 70.00p 2841824
16/10/2015 70.00p 70.98p 69.63p 70.00p 4827609
15/10/2015 71.50p 72.00p 70.25p 71.00p 4064777
14/10/2015 70.50p 71.75p 70.00p 71.75p 3718204
13/10/2015 72.00p 73.00p 70.50p 72.25p 4598178
12/10/2015 73.50p 74.25p 73.25p 73.75p 1778631
09/10/2015 73.50p 75.75p 73.25p 74.50p 5900107
08/10/2015 71.00p 73.18p 70.50p 71.75p 11975986
07/10/2015 68.00p 70.13p 67.50p 68.50p 7675317
06/10/2015 67.50p 68.25p 66.00p 68.00p 5507783
05/10/2015 64.00p 67.75p 63.26p 67.50p 6052797
02/10/2015 62.25p 63.00p 61.50p 62.25p 3999425
01/10/2015 63.00p 64.50p 62.50p 62.50p 5131968
30/09/2015 64.00p 64.00p 62.50p 63.25p 5608108
29/09/2015 63.75p 65.00p 63.25p 64.00p 7823864
28/09/2015 66.00p 67.00p 62.50p 64.50p 11426584
25/09/2015 67.00p 67.00p 64.25p 65.00p 5470720
24/09/2015 65.50p 68.25p 65.40p 65.50p 7578364
23/09/2015 65.75p 66.25p 64.50p 65.00p 5898802
22/09/2015 68.25p 69.18p 65.75p 66.25p 15909485
21/09/2015 68.00p 69.75p 66.75p 67.00p 9854826
18/09/2015 71.00p 71.90p 70.00p 70.25p 20127282
17/09/2015 71.75p 72.25p 70.75p 71.75p 7495578
16/09/2015 72.75p 73.75p 71.75p 72.00p 21938704
15/09/2015 71.50p 71.56p 70.00p 71.00p 9143152
14/09/2015 75.75p 77.24p 75.50p 76.00p 8839524
11/09/2015 76.75p 76.75p 75.50p 75.75p 5891024
10/09/2015 76.50p 78.00p 75.34p 76.00p 7008819
09/09/2015 77.25p 79.00p 76.31p 76.75p 16060929
08/09/2015 74.00p 76.75p 73.98p 74.75p 6666812
07/09/2015 70.50p 72.25p 70.25p 71.00p 3706913
04/09/2015 71.00p 71.50p 69.75p 69.75p 6287094
03/09/2015 69.50p 72.50p 68.75p 72.00p 11014972
02/09/2015 68.50p 69.50p 67.25p 68.00p 3198725
01/09/2015 68.50p 69.75p 67.50p 68.75p 6875347
28/08/2015 71.25p 72.00p 70.00p 71.25p 11449448
27/08/2015 67.75p 70.25p 67.75p 69.50p 7954791
26/08/2015 67.00p 67.75p 65.50p 65.50p 16612046
25/08/2015 69.00p 71.00p 68.25p 69.25p 17409916
24/08/2015 64.00p 68.70p 62.00p 63.75p 17001856
21/08/2015 70.50p 72.00p 70.50p 71.00p 4749825
20/08/2015 71.50p 72.11p 70.75p 71.50p 7268924
19/08/2015 73.50p 73.75p 71.25p 71.50p 6152629
18/08/2015 75.00p 75.25p 73.00p 73.00p 4546843
17/08/2015 76.75p 76.75p 75.16p 75.25p 10007468
14/08/2015 78.00p 78.63p 76.63p 77.00p 6425602
13/08/2015 79.50p 79.50p 77.97p 78.00p 3225416
12/08/2015 78.25p 79.50p 76.75p 79.50p 5533351
11/08/2015 80.75p 82.50p 79.75p 80.00p 5060192
10/08/2015 80.50p 81.50p 78.75p 81.00p 5332569
07/08/2015 80.75p 81.09p 80.00p 80.50p 3381180
06/08/2015 82.00p 82.66p 80.50p 81.50p 14488154
05/08/2015 81.00p 83.00p 80.50p 82.25p 13724959
04/08/2015 80.25p 81.03p 80.00p 80.50p 22914800
03/08/2015 81.00p 81.00p 79.00p 79.00p 8072819
31/07/2015 82.75p 83.25p 81.25p 81.75p 27509358
30/07/2015 84.25p 84.25p 81.75p 83.50p 9456490
29/07/2015 83.00p 84.08p 82.75p 83.50p 19550752
28/07/2015 82.00p 82.25p 81.25p 82.25p 18858318
27/07/2015 82.25p 82.50p 81.00p 81.25p 8051595
24/07/2015 83.25p 83.50p 82.00p 82.75p 14342217
23/07/2015 81.25p 88.00p 80.75p 83.75p 36474928
22/07/2015 84.75p 85.09p 81.75p 82.25p 16012365
21/07/2015 85.75p 86.50p 84.75p 86.00p 13927705
20/07/2015 86.25p 86.41p 84.50p 85.00p 6337223
17/07/2015 85.75p 87.75p 85.25p 85.50p 15043669
16/07/2015 84.00p 84.56p 82.75p 83.75p 4358291
15/07/2015 84.00p 84.59p 83.25p 83.50p 9746327
14/07/2015 83.75p 84.00p 82.75p 83.25p 15170098
13/07/2015 83.50p 83.50p 81.00p 81.50p 9841433
10/07/2015 87.00p 87.92p 83.72p 83.75p 16197224
09/07/2015 84.50p 85.50p 83.41p 85.00p 9887970
08/07/2015 83.00p 85.61p 81.00p 82.50p 19545800
07/07/2015 86.50p 88.82p 83.00p 83.00p 24109504
06/07/2015 85.75p 86.25p 84.00p 84.25p 18786476
03/07/2015 86.00p 86.75p 85.25p 85.75p 4783782
02/07/2015 88.00p 89.02p 86.50p 87.50p 16731329
01/07/2015 88.00p 88.50p 87.50p 87.50p 13529325
30/06/2015 86.25p 88.50p 85.50p 86.00p 18059864
29/06/2015 85.00p 87.18p 84.14p 85.50p 15163173
26/06/2015 90.00p 90.25p 88.50p 88.75p 17641448
25/06/2015 94.75p 95.25p 93.00p 93.00p 20693572
24/06/2015 95.00p 95.75p 93.50p 94.00p 32581072
23/06/2015 91.50p 93.25p 91.00p 92.75p 20497246
22/06/2015 93.50p 93.50p 89.75p 91.00p 30155580
19/06/2015 96.75p 96.75p 94.75p 94.75p 31150376
18/06/2015 99.75p 100.00p 97.75p 98.50p 26919716

*Close Price adjusted for both dividends and splits