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
01/10/2021 187.80p 189.00p 187.20p 188.40p 285161
30/09/2021 188.00p 188.80p 186.20p 187.20p 804136
29/09/2021 183.20p 184.35p 182.20p 182.20p 658144
28/09/2021 175.20p 181.60p 175.20p 180.20p 447100
27/09/2021 180.40p 181.00p 178.60p 179.80p 513641
24/09/2021 179.60p 180.40p 178.56p 180.20p 249724
23/09/2021 183.60p 185.20p 182.00p 183.00p 615352
22/09/2021 178.80p 183.00p 178.40p 182.80p 1163006
21/09/2021 175.40p 176.80p 174.20p 174.80p 752267
20/09/2021 174.20p 174.80p 171.47p 172.20p 1018678
17/09/2021 181.60p 182.15p 177.00p 177.40p 423894
16/09/2021 184.00p 187.20p 182.60p 183.20p 746332
15/09/2021 178.40p 179.60p 177.20p 179.00p 406992
14/09/2021 180.00p 180.16p 177.80p 178.00p 268821
13/09/2021 183.00p 183.80p 182.47p 183.00p 392583
10/09/2021 180.00p 184.40p 178.60p 184.40p 1135565
09/09/2021 174.20p 175.00p 172.60p 173.60p 546609
08/09/2021 175.00p 181.09p 174.44p 179.00p 288231
07/09/2021 180.40p 182.55p 175.26p 177.00p 507241
06/09/2021 175.40p 181.40p 175.40p 180.40p 515334
03/09/2021 171.80p 176.28p 171.80p 175.40p 148199
02/09/2021 170.00p 171.80p 170.00p 171.80p 314196
01/09/2021 168.00p 170.60p 168.00p 169.80p 388792
31/08/2021 164.80p 167.00p 163.51p 166.20p 663533
30/08/2021 154.20p 155.80p 150.88p 154.20p 1124783
27/08/2021 154.20p 155.80p 150.88p 154.20p 1124783
26/08/2021 152.00p 154.00p 151.60p 152.60p 252771
25/08/2021 154.20p 155.20p 153.20p 155.00p 158706
24/08/2021 150.80p 153.20p 146.80p 152.40p 91013
23/08/2021 148.40p 150.40p 147.00p 150.40p 191933
20/08/2021 146.20p 149.60p 145.00p 145.80p 115629
19/08/2021 149.00p 150.94p 147.04p 150.00p 136623
18/08/2021 152.80p 154.00p 150.80p 151.80p 199714
17/08/2021 153.60p 156.80p 152.00p 156.80p 200522
16/08/2021 157.20p 158.17p 156.20p 156.60p 146637
13/08/2021 159.40p 160.12p 159.04p 159.40p 86525
12/08/2021 156.00p 159.60p 156.00p 158.80p 319843
11/08/2021 155.00p 156.20p 154.75p 154.80p 492834
10/08/2021 154.20p 155.60p 153.40p 155.00p 106287
09/08/2021 155.60p 157.27p 155.44p 156.40p 105533
06/08/2021 157.00p 157.80p 155.48p 157.80p 252197
05/08/2021 157.20p 157.80p 156.83p 157.00p 96612
04/08/2021 158.20p 159.65p 158.20p 158.60p 55441
03/08/2021 159.60p 160.00p 157.30p 158.60p 169993
02/08/2021 156.80p 158.80p 154.20p 158.00p 187809
30/07/2021 156.80p 157.20p 156.22p 156.80p 188667
29/07/2021 156.20p 157.80p 155.60p 157.80p 595064
28/07/2021 155.80p 156.60p 154.36p 155.20p 139908
27/07/2021 162.20p 162.20p 158.00p 159.60p 132158
26/07/2021 158.60p 161.00p 156.80p 161.00p 276804
23/07/2021 157.20p 158.20p 157.20p 157.60p 164468
22/07/2021 154.00p 157.19p 154.00p 155.00p 50631
21/07/2021 151.60p 154.20p 151.60p 154.00p 138069
20/07/2021 151.60p 152.60p 149.00p 152.60p 261445
19/07/2021 154.80p 154.80p 151.40p 151.60p 135450
16/07/2021 159.60p 162.80p 157.60p 158.80p 200240
15/07/2021 158.40p 159.96p 157.92p 158.20p 139934
14/07/2021 155.00p 158.00p 155.00p 157.40p 97271
13/07/2021 158.20p 159.80p 157.80p 159.20p 108858
12/07/2021 159.60p 162.00p 157.21p 160.40p 71728
09/07/2021 158.80p 160.80p 157.68p 160.00p 265327
08/07/2021 156.60p 159.40p 155.40p 158.00p 102817
07/07/2021 157.80p 159.40p 157.60p 159.20p 61177
06/07/2021 160.00p 161.00p 157.20p 158.20p 135934
05/07/2021 156.80p 160.80p 156.80p 160.60p 185747
02/07/2021 159.80p 159.80p 158.20p 159.00p 250080
01/07/2021 164.20p 164.20p 159.00p 159.80p 110330
30/06/2021 159.00p 159.66p 158.04p 159.20p 36841
29/06/2021 157.80p 160.40p 157.56p 158.40p 369342
28/06/2021 160.80p 161.76p 160.32p 161.00p 115289
25/06/2021 159.40p 161.60p 159.20p 161.20p 194012
24/06/2021 155.20p 159.20p 155.04p 159.20p 194465
23/06/2021 154.00p 156.00p 153.00p 156.00p 126421
22/06/2021 153.00p 153.99p 152.40p 153.40p 345637
21/06/2021 151.40p 154.80p 149.33p 153.60p 460044
18/06/2021 151.60p 151.80p 146.80p 146.80p 271216
17/06/2021 153.40p 154.00p 149.20p 152.40p 304490
16/06/2021 155.00p 158.60p 154.99p 155.00p 353704
15/06/2021 161.80p 161.80p 157.40p 158.20p 380291
14/06/2021 161.40p 162.20p 160.72p 162.20p 201846
11/06/2021 162.60p 163.60p 161.40p 162.40p 240980
10/06/2021 162.60p 164.60p 162.60p 164.60p 580905
09/06/2021 163.00p 163.80p 162.40p 163.80p 335959
08/06/2021 162.80p 163.40p 162.28p 163.20p 100888
07/06/2021 166.00p 166.36p 163.00p 164.00p 149680
04/06/2021 164.00p 165.44p 163.60p 164.80p 255312
03/06/2021 165.60p 167.00p 163.50p 165.60p 326662
02/06/2021 166.60p 169.46p 165.52p 168.80p 216933
01/06/2021 160.40p 166.20p 160.40p 166.00p 168207
31/05/2021 159.40p 163.80p 156.20p 163.80p 540698
28/05/2021 159.40p 163.80p 156.20p 163.80p 540698
27/05/2021 156.60p 157.20p 155.00p 156.00p 114779
26/05/2021 156.60p 158.60p 155.40p 156.40p 238558
25/05/2021 157.80p 157.80p 155.40p 157.00p 285020
24/05/2021 156.00p 156.00p 153.48p 154.00p 162243
21/05/2021 156.60p 156.72p 155.80p 155.80p 139148
20/05/2021 156.80p 157.20p 154.00p 155.40p 218802
19/05/2021 160.80p 162.53p 156.60p 157.20p 554116
18/05/2021 165.00p 167.40p 164.20p 165.40p 224098
17/05/2021 161.40p 164.40p 160.99p 163.20p 154652
14/05/2021 161.20p 162.90p 159.45p 162.60p 249933
13/05/2021 161.40p 162.80p 157.40p 160.00p 597870
12/05/2021 164.20p 168.45p 164.20p 164.60p 210460
11/05/2021 167.20p 171.20p 167.20p 169.00p 239661
10/05/2021 171.00p 173.07p 171.00p 171.00p 247577
07/05/2021 163.00p 169.80p 163.00p 169.80p 204149
06/05/2021 161.60p 167.60p 161.60p 167.60p 287341
05/05/2021 162.40p 165.80p 161.16p 165.00p 277974
04/05/2021 160.00p 162.40p 160.00p 160.00p 344111
03/05/2021 160.00p 161.80p 158.16p 160.20p 175926
30/04/2021 160.00p 161.80p 158.16p 160.20p 175926
29/04/2021 162.60p 162.60p 160.60p 160.60p 253026
28/04/2021 162.60p 163.43p 161.40p 161.60p 314696
27/04/2021 161.60p 162.20p 160.28p 160.80p 243282
26/04/2021 160.40p 161.60p 158.40p 161.60p 117011
23/04/2021 162.60p 162.80p 160.40p 162.80p 169605
22/04/2021 157.00p 159.80p 157.00p 159.80p 180705
21/04/2021 155.00p 158.80p 152.20p 158.00p 339307
20/04/2021 162.00p 162.00p 155.08p 157.00p 287646
19/04/2021 162.80p 165.20p 160.40p 160.80p 322155
16/04/2021 163.20p 164.00p 160.60p 161.80p 289085
15/04/2021 161.00p 166.40p 161.00p 164.60p 266403
14/04/2021 160.40p 161.76p 159.80p 160.80p 361512
13/04/2021 159.60p 159.60p 156.99p 159.00p 55590
12/04/2021 158.20p 160.20p 158.16p 159.00p 194967
09/04/2021 161.20p 162.60p 160.28p 160.60p 232367
08/04/2021 161.20p 162.83p 160.56p 161.80p 256524
07/04/2021 158.20p 160.28p 158.20p 160.00p 216999
06/04/2021 158.00p 158.20p 155.80p 156.80p 116893
02/04/2021 149.60p 158.80p 149.60p 157.80p 252104
01/04/2021 149.60p 158.80p 149.60p 157.80p 252104
31/03/2021 156.18p 157.02p 155.29p 156.06p 77332
30/03/2021 156.12p 158.58p 155.24p 156.96p 179238
29/03/2021 157.20p 157.73p 155.00p 156.58p 745359
26/03/2021 153.00p 154.80p 152.16p 152.76p 431649
25/03/2021 150.28p 151.00p 148.68p 149.24p 388330
24/03/2021 149.86p 151.62p 149.83p 151.00p 603496
23/03/2021 149.50p 151.50p 148.52p 150.30p 1026336
22/03/2021 148.68p 152.88p 146.84p 152.12p 213227
19/03/2021 154.78p 154.78p 149.58p 150.08p 518393
18/03/2021 146.00p 154.26p 146.00p 152.72p 155338
17/03/2021 151.92p 157.70p 149.85p 150.54p 246005
16/03/2021 154.46p 156.02p 153.80p 154.92p 260618
15/03/2021 152.96p 157.12p 152.96p 156.78p 251040
12/03/2021 157.04p 158.69p 155.65p 156.54p 293916
11/03/2021 153.00p 155.84p 153.00p 154.16p 199004
10/03/2021 156.22p 156.99p 152.98p 153.04p 637145
09/03/2021 158.50p 158.50p 156.50p 158.24p 469852
08/03/2021 159.60p 159.94p 157.55p 159.34p 523252
05/03/2021 158.16p 160.86p 158.14p 159.40p 425016
04/03/2021 159.20p 161.26p 158.90p 160.70p 886558
03/03/2021 157.98p 161.54p 157.94p 159.20p 690553
02/03/2021 158.76p 158.76p 151.42p 154.20p 713553
01/03/2021 155.00p 155.50p 153.04p 155.50p 790389
26/02/2021 156.58p 158.11p 153.08p 153.14p 731511
25/02/2021 153.24p 161.00p 153.24p 159.58p 786131
24/02/2021 155.00p 159.00p 155.00p 159.00p 418855
23/02/2021 155.78p 158.20p 151.34p 156.98p 1629755
22/02/2021 147.62p 154.78p 147.62p 154.46p 729754
19/02/2021 148.84p 150.42p 148.26p 149.68p 254078
18/02/2021 149.86p 150.80p 147.86p 148.48p 438424
17/02/2021 146.36p 149.78p 146.36p 148.06p 559664
16/02/2021 148.88p 148.88p 146.50p 148.06p 967662
15/02/2021 143.02p 148.38p 143.02p 148.20p 920505
12/02/2021 144.52p 146.64p 143.71p 146.44p 517323
11/02/2021 147.46p 148.38p 146.47p 147.10p 255352
10/02/2021 145.14p 148.00p 144.99p 146.16p 1396941
09/02/2021 144.50p 147.66p 143.72p 144.02p 285752
08/02/2021 145.44p 149.75p 145.44p 146.92p 258360
05/02/2021 151.02p 151.39p 147.52p 147.82p 356652
04/02/2021 153.00p 153.92p 151.86p 153.28p 201585
03/02/2021 153.82p 154.92p 151.58p 152.16p 685089
02/02/2021 152.00p 155.14p 152.00p 154.74p 2217787
01/02/2021 144.24p 148.40p 143.08p 148.40p 586737
29/01/2021 142.88p 146.24p 141.08p 141.08p 257113
28/01/2021 149.74p 149.74p 142.15p 145.94p 614797
27/01/2021 150.84p 151.14p 144.54p 147.00p 870475
26/01/2021 152.44p 153.60p 150.38p 152.08p 1436794
25/01/2021 154.08p 154.72p 151.60p 151.60p 815346
22/01/2021 152.58p 154.30p 150.23p 154.04p 2253314
21/01/2021 149.34p 151.30p 146.35p 148.44p 556111
20/01/2021 147.62p 150.84p 147.62p 150.00p 872506
19/01/2021 145.40p 148.44p 145.40p 147.46p 749444
18/01/2021 148.80p 150.56p 145.38p 145.38p 561325
15/01/2021 150.00p 151.76p 147.78p 148.62p 829762
14/01/2021 152.22p 152.58p 150.46p 152.08p 1789488
13/01/2021 149.50p 152.68p 147.54p 151.72p 1418097
12/01/2021 144.12p 148.65p 144.12p 146.98p 629906
11/01/2021 147.00p 148.26p 142.74p 147.00p 808416
08/01/2021 148.70p 148.70p 144.75p 146.80p 328359
07/01/2021 144.00p 148.68p 144.00p 147.00p 2963728
06/01/2021 140.96p 143.42p 140.76p 143.20p 1958841
05/01/2021 137.96p 142.08p 137.96p 140.86p 829766
04/01/2021 142.56p 143.79p 140.60p 140.74p 294055
31/12/2020 140.02p 140.30p 138.64p 139.38p 65448
30/12/2020 141.46p 145.00p 140.50p 140.50p 484329
29/12/2020 137.48p 142.30p 137.48p 140.80p 217656
28/12/2020 141.00p 141.56p 139.71p 140.46p 171507
24/12/2020 141.00p 141.56p 139.71p 140.46p 171507
23/12/2020 140.00p 141.40p 139.62p 141.00p 423495

*Close Price adjusted for both dividends and splits