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
31/05/2019 180.60p 183.10p 179.70p 183.00p 1367670
30/05/2019 180.80p 181.80p 176.20p 179.40p 1756624
29/05/2019 186.00p 186.00p 180.00p 180.20p 1093166
28/05/2019 184.60p 187.00p 184.60p 187.00p 867700
24/05/2019 186.60p 188.30p 185.50p 187.50p 728196
23/05/2019 187.00p 187.00p 182.48p 185.00p 2312095
22/05/2019 188.90p 190.40p 186.80p 187.50p 1986105
21/05/2019 185.50p 187.10p 184.70p 185.00p 830807
20/05/2019 188.60p 189.70p 186.60p 188.40p 1337855
17/05/2019 187.70p 188.20p 184.50p 185.00p 2445526
16/05/2019 188.50p 189.80p 186.80p 188.70p 3071128
15/05/2019 185.60p 187.60p 183.80p 187.50p 658466
14/05/2019 181.10p 184.70p 180.70p 184.70p 1398755
13/05/2019 178.20p 179.20p 175.60p 178.00p 2075000
10/05/2019 177.30p 177.50p 175.20p 177.00p 1009357
09/05/2019 174.50p 176.00p 173.20p 174.20p 1125515
08/05/2019 176.30p 178.00p 175.10p 177.00p 318573
07/05/2019 178.40p 180.50p 177.80p 178.00p 575573
03/05/2019 176.40p 180.50p 176.40p 179.80p 1115972
02/05/2019 178.10p 178.90p 175.10p 177.00p 1813928
01/05/2019 178.60p 181.10p 178.60p 179.10p 593899
30/04/2019 181.00p 182.00p 180.00p 180.70p 754116
29/04/2019 181.40p 183.10p 180.70p 181.10p 630296
26/04/2019 184.40p 185.50p 181.90p 185.00p 1670742
25/04/2019 180.10p 185.70p 180.10p 185.70p 678352
24/04/2019 185.10p 186.50p 182.60p 185.00p 1183836
23/04/2019 188.30p 189.50p 187.10p 189.00p 967113
18/04/2019 191.20p 192.40p 188.20p 190.20p 3068517
17/04/2019 192.50p 192.60p 190.80p 190.80p 1518499
16/04/2019 191.00p 191.87p 187.19p 189.00p 2996178
15/04/2019 192.80p 193.80p 187.90p 188.20p 2347139
12/04/2019 195.00p 195.10p 192.48p 193.00p 1838923
11/04/2019 197.80p 198.00p 193.00p 193.00p 2566918
10/04/2019 204.00p 204.00p 199.40p 201.00p 1592659
09/04/2019 207.00p 208.60p 201.40p 204.00p 2865626
08/04/2019 209.80p 211.00p 206.20p 211.00p 2586135
05/04/2019 207.40p 208.60p 206.40p 208.00p 979530
04/04/2019 210.00p 210.00p 205.80p 209.00p 1261719
03/04/2019 210.00p 211.40p 208.20p 210.60p 1939203
02/04/2019 205.20p 206.80p 204.00p 206.40p 1947211
01/04/2019 205.60p 205.60p 201.80p 203.60p 1309711
29/03/2019 198.10p 200.80p 197.90p 200.80p 1933138
28/03/2019 199.50p 200.20p 198.40p 198.60p 2003656
27/03/2019 199.20p 201.60p 195.90p 196.40p 872862
26/03/2019 200.20p 201.30p 198.10p 200.20p 1231320
25/03/2019 200.80p 203.80p 199.40p 203.80p 1015493
22/03/2019 209.60p 209.60p 204.00p 204.40p 1058974
21/03/2019 208.00p 210.40p 208.00p 210.00p 601393
20/03/2019 202.20p 206.60p 200.60p 206.60p 1272761
19/03/2019 206.00p 208.00p 206.00p 207.40p 1625838
18/03/2019 202.60p 206.40p 202.60p 205.80p 1210190
15/03/2019 200.40p 202.40p 200.00p 202.00p 1664791
14/03/2019 204.00p 206.20p 201.60p 203.40p 877696
13/03/2019 201.20p 207.60p 201.20p 205.20p 464366
12/03/2019 204.00p 205.40p 202.82p 203.60p 687253
11/03/2019 201.00p 207.00p 201.00p 204.40p 939519
08/03/2019 200.40p 201.40p 198.20p 201.00p 1161109
07/03/2019 204.80p 204.80p 199.60p 201.60p 1462681
06/03/2019 207.20p 208.40p 206.61p 207.00p 1179011
05/03/2019 207.20p 209.20p 205.60p 209.00p 973682
04/03/2019 207.00p 209.20p 205.40p 208.80p 1029915
01/03/2019 209.00p 209.60p 205.20p 205.80p 2267194
28/02/2019 211.80p 212.60p 208.80p 211.00p 2506759
27/02/2019 214.40p 214.40p 212.00p 214.00p 1578266
26/02/2019 212.20p 213.00p 209.00p 213.00p 735974
25/02/2019 213.00p 214.60p 212.40p 213.20p 1367165
22/02/2019 212.00p 212.00p 208.80p 210.00p 1314038
21/02/2019 209.00p 212.00p 208.20p 210.20p 2135859
20/02/2019 215.00p 215.80p 211.88p 213.00p 2340847
19/02/2019 213.20p 214.40p 209.80p 213.20p 643315
18/02/2019 212.00p 213.20p 211.20p 211.40p 670825
15/02/2019 207.40p 213.74p 207.40p 211.60p 1417920
14/02/2019 210.00p 212.19p 207.40p 207.80p 1126778
13/02/2019 198.60p 207.00p 198.60p 205.20p 925313
12/02/2019 203.20p 205.00p 202.10p 202.40p 1133849
11/02/2019 203.00p 203.00p 199.40p 201.60p 1317506
08/02/2019 198.00p 200.20p 197.50p 198.60p 507835
07/02/2019 201.00p 202.20p 199.20p 199.20p 2040377
06/02/2019 197.80p 197.80p 192.40p 194.50p 536921
05/02/2019 193.50p 193.80p 191.40p 193.80p 1727264
04/02/2019 189.30p 193.30p 188.60p 190.10p 576423
01/02/2019 195.70p 197.10p 193.20p 193.20p 901320
31/01/2019 194.40p 196.60p 193.00p 194.00p 1579424
30/01/2019 181.20p 192.20p 181.20p 190.10p 1087638
29/01/2019 181.00p 187.50p 181.00p 185.10p 1383965
28/01/2019 184.00p 184.60p 180.40p 180.50p 855594
25/01/2019 181.00p 182.40p 179.10p 182.40p 1135488
24/01/2019 180.90p 181.70p 177.20p 179.50p 1647003
23/01/2019 184.40p 185.10p 182.70p 183.40p 381573
22/01/2019 186.40p 187.50p 182.60p 184.70p 1093746
21/01/2019 186.20p 191.20p 186.20p 187.50p 556259
18/01/2019 186.10p 192.60p 186.10p 190.80p 833987
17/01/2019 188.10p 191.30p 188.00p 189.60p 1119458
16/01/2019 187.40p 188.20p 185.00p 187.30p 422348
15/01/2019 187.10p 191.90p 187.10p 190.40p 461184
14/01/2019 189.20p 192.20p 188.90p 190.90p 741747
11/01/2019 195.00p 195.00p 190.10p 192.10p 725855
10/01/2019 190.80p 192.75p 187.20p 191.30p 1212973
09/01/2019 189.00p 192.00p 187.28p 190.20p 680275
08/01/2019 184.00p 189.50p 184.00p 188.20p 1160867
07/01/2019 186.50p 189.60p 183.85p 189.50p 833766
04/01/2019 176.00p 185.30p 176.00p 184.10p 1053290
03/01/2019 179.00p 181.40p 176.50p 176.90p 819911
02/01/2019 188.70p 188.70p 177.90p 182.00p 791218
31/12/2018 189.20p 189.20p 183.30p 184.00p 503006
28/12/2018 186.10p 188.70p 184.60p 185.30p 1153202
27/12/2018 183.10p 184.90p 178.10p 180.30p 829910
24/12/2018 178.00p 178.80p 176.30p 177.90p 400722
21/12/2018 180.00p 181.40p 178.10p 178.70p 1014561
20/12/2018 179.00p 184.90p 177.30p 180.00p 1262656
19/12/2018 190.80p 190.80p 186.40p 187.80p 1121034
18/12/2018 185.70p 191.80p 185.10p 187.90p 742111
17/12/2018 189.10p 190.40p 185.50p 189.50p 702211
14/12/2018 186.80p 188.90p 186.30p 186.30p 761735
13/12/2018 183.20p 191.10p 183.20p 187.50p 1686080
12/12/2018 184.40p 186.30p 181.40p 185.70p 3274293
11/12/2018 176.20p 183.30p 175.50p 181.60p 2531501
10/12/2018 174.60p 177.00p 172.50p 174.60p 951918
07/12/2018 176.60p 178.50p 174.10p 174.10p 1287406
06/12/2018 182.60p 182.60p 172.00p 172.20p 2091889
05/12/2018 183.80p 186.80p 182.60p 183.50p 1224298
04/12/2018 182.90p 187.60p 182.20p 183.20p 924568
03/12/2018 189.60p 195.00p 187.20p 187.50p 2045143
30/11/2018 180.00p 180.00p 174.50p 175.80p 910180
29/11/2018 178.00p 180.90p 177.00p 180.60p 1446393
28/11/2018 173.00p 176.60p 171.70p 176.00p 2092144
27/11/2018 177.10p 177.10p 172.80p 173.00p 1562047
26/11/2018 179.30p 179.40p 173.20p 176.60p 1101397
23/11/2018 176.20p 180.30p 174.00p 175.70p 1705154
22/11/2018 178.50p 179.10p 176.70p 177.50p 1088462
21/11/2018 180.60p 181.20p 178.70p 180.50p 2134297
20/11/2018 186.40p 186.60p 180.00p 182.80p 2956713
19/11/2018 195.00p 195.00p 186.70p 189.80p 2011668
16/11/2018 189.60p 193.40p 188.50p 191.10p 676731
15/11/2018 186.00p 190.20p 186.00p 190.20p 602856
14/11/2018 187.50p 187.50p 182.90p 185.00p 962532
13/11/2018 199.00p 199.00p 186.80p 189.50p 1984574
12/11/2018 197.20p 197.90p 192.70p 194.70p 1617709
09/11/2018 197.00p 197.00p 191.30p 192.60p 3143354
08/11/2018 200.80p 204.80p 200.80p 203.40p 760832
07/11/2018 200.00p 205.40p 199.70p 201.80p 917985
06/11/2018 204.20p 205.80p 199.80p 200.20p 1783896
05/11/2018 203.00p 205.60p 199.95p 203.60p 1409086
02/11/2018 207.60p 210.40p 200.00p 200.00p 3606373
01/11/2018 199.80p 207.60p 199.00p 206.60p 3412935
31/10/2018 200.40p 203.80p 199.40p 202.00p 1857357
30/10/2018 196.10p 199.90p 196.10p 198.10p 520108
29/10/2018 189.50p 199.70p 189.50p 198.60p 1879501
26/10/2018 192.60p 195.30p 191.40p 194.00p 843358
25/10/2018 192.00p 198.50p 191.65p 196.80p 898380
24/10/2018 197.70p 200.26p 195.00p 195.80p 1507948
23/10/2018 203.20p 203.20p 195.80p 200.00p 1901505
22/10/2018 205.20p 206.90p 203.80p 206.00p 970788
19/10/2018 206.00p 206.00p 203.20p 204.40p 973216
18/10/2018 206.60p 208.00p 203.94p 204.40p 1708695
17/10/2018 205.40p 209.40p 205.20p 209.40p 1756841
16/10/2018 206.80p 208.80p 204.20p 208.80p 684424
15/10/2018 207.80p 207.80p 202.88p 207.40p 791845
12/10/2018 209.00p 211.00p 206.05p 207.80p 1603072
11/10/2018 201.80p 208.00p 200.00p 207.00p 1976886
10/10/2018 210.00p 211.20p 205.40p 205.60p 3553701
09/10/2018 215.00p 219.81p 212.00p 214.60p 4006609
08/10/2018 214.00p 217.80p 213.20p 216.40p 3831165
05/10/2018 230.00p 230.00p 223.60p 224.20p 2073080
04/10/2018 230.40p 236.00p 228.00p 231.00p 5340965
03/10/2018 216.60p 232.60p 216.60p 225.80p 7112574
02/10/2018 214.40p 217.80p 212.20p 215.80p 1907026
01/10/2018 214.00p 219.78p 212.80p 213.60p 1679565
28/09/2018 216.80p 217.00p 212.20p 214.40p 1875216
27/09/2018 212.00p 217.20p 212.00p 216.00p 2183632
26/09/2018 217.00p 217.40p 214.00p 214.80p 1133849
25/09/2018 215.20p 219.40p 215.20p 217.40p 2288880
24/09/2018 216.60p 216.60p 211.40p 212.40p 969952
21/09/2018 214.00p 217.40p 213.20p 214.60p 2277186
20/09/2018 216.00p 216.00p 210.20p 212.60p 1895794
19/09/2018 214.40p 216.80p 212.20p 213.00p 2890351
18/09/2018 208.40p 216.20p 208.40p 211.20p 2048911
17/09/2018 207.00p 211.00p 207.00p 209.00p 1836322
14/09/2018 205.00p 211.20p 205.00p 210.80p 4398683
13/09/2018 203.00p 203.69p 200.40p 201.20p 2267941
12/09/2018 198.30p 202.00p 195.80p 201.00p 2313620
11/09/2018 196.00p 199.30p 194.20p 197.60p 4347768
10/09/2018 195.20p 197.30p 194.00p 195.30p 2623875
07/09/2018 191.60p 195.10p 190.94p 193.20p 2350701
06/09/2018 191.60p 197.40p 191.20p 194.80p 5567546
05/09/2018 188.80p 194.80p 188.70p 192.30p 4946386
04/09/2018 193.60p 195.50p 190.00p 192.00p 1167891
03/09/2018 194.20p 196.70p 194.20p 195.80p 557508
31/08/2018 195.90p 196.70p 192.40p 193.80p 4262249
30/08/2018 197.00p 202.60p 197.00p 200.20p 1795238
29/08/2018 202.00p 202.66p 199.20p 201.40p 1890553
28/08/2018 199.20p 205.20p 197.70p 202.80p 3412220
24/08/2018 193.50p 198.60p 191.70p 198.20p 3915578
23/08/2018 193.20p 200.60p 192.30p 199.00p 3655066
22/08/2018 186.00p 190.70p 184.20p 188.10p 1588635
21/08/2018 190.00p 190.20p 187.30p 187.80p 1133707
20/08/2018 192.80p 195.00p 190.00p 190.00p 1584887
17/08/2018 190.00p 192.10p 189.30p 191.40p 667646
16/08/2018 192.00p 194.60p 190.80p 192.00p 1735901
15/08/2018 195.00p 195.00p 185.20p 187.10p 2522319

*Close Price adjusted for both dividends and splits