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
16/05/2018 217.80p 220.60p 215.60p 218.00p 7884168
15/05/2018 220.80p 221.00p 215.60p 217.00p 2780070
14/05/2018 221.20p 222.38p 220.00p 221.80p 2758880
11/05/2018 218.80p 221.20p 218.20p 219.40p 2706439
10/05/2018 213.80p 219.00p 213.40p 216.20p 4036789
09/05/2018 210.60p 212.63p 209.60p 210.20p 4627676
08/05/2018 209.00p 210.40p 207.00p 207.60p 2167502
04/05/2018 209.20p 211.22p 205.00p 208.40p 2517120
03/05/2018 213.00p 214.40p 208.80p 209.20p 3642079
02/05/2018 203.60p 207.80p 203.40p 207.00p 2034162
01/05/2018 200.00p 201.80p 199.10p 200.80p 757203
30/04/2018 200.00p 202.80p 200.00p 201.80p 1627203
27/04/2018 200.00p 204.00p 199.60p 201.80p 1753041
26/04/2018 197.60p 201.60p 196.30p 199.20p 7522196
25/04/2018 195.00p 197.20p 190.90p 197.00p 6337820
24/04/2018 199.00p 199.00p 194.10p 197.00p 4264326
23/04/2018 214.80p 216.20p 198.50p 202.00p 9547131
20/04/2018 214.40p 217.80p 214.20p 214.40p 3048918
19/04/2018 211.80p 217.29p 210.00p 211.40p 3387408
18/04/2018 203.00p 212.40p 202.40p 209.00p 11722350
17/04/2018 197.00p 198.60p 195.10p 197.50p 2013988
16/04/2018 197.70p 200.60p 195.30p 197.00p 3530025
13/04/2018 191.40p 195.20p 189.00p 195.00p 6828117
12/04/2018 188.20p 188.60p 186.10p 186.30p 4080087
11/04/2018 185.50p 185.70p 182.80p 184.00p 3335859
10/04/2018 189.00p 192.30p 188.90p 190.50p 5630498
09/04/2018 180.00p 182.30p 178.90p 181.00p 3821366
06/04/2018 181.10p 181.10p 177.55p 178.90p 1221312
05/04/2018 180.70p 181.90p 178.60p 181.90p 3695173
04/04/2018 182.00p 182.30p 175.10p 177.30p 3749935
03/04/2018 178.20p 180.35p 177.90p 177.90p 1577153
29/03/2018 174.20p 177.30p 174.20p 176.00p 1536873
28/03/2018 176.20p 176.82p 173.60p 175.00p 2349484
27/03/2018 178.00p 179.60p 175.00p 178.00p 3250455
26/03/2018 175.30p 175.60p 171.30p 172.70p 2589698
23/03/2018 176.00p 176.30p 174.37p 176.00p 3182602
22/03/2018 185.00p 186.60p 180.20p 181.50p 4696910
21/03/2018 181.60p 182.30p 175.80p 181.10p 2734852
20/03/2018 182.70p 182.70p 180.22p 181.00p 1851351
19/03/2018 187.80p 187.80p 182.20p 182.70p 4488565
16/03/2018 187.10p 190.30p 185.50p 189.10p 4787798
15/03/2018 181.60p 184.40p 180.50p 180.50p 3231687
14/03/2018 181.00p 182.70p 179.90p 179.90p 2280411
13/03/2018 181.80p 182.30p 180.00p 180.70p 2402077
12/03/2018 183.50p 183.90p 181.78p 183.50p 2910260
09/03/2018 185.00p 185.00p 179.10p 182.00p 4200543
08/03/2018 181.70p 183.05p 178.40p 181.20p 2511350
07/03/2018 187.40p 189.70p 186.50p 188.70p 1901547
06/03/2018 191.60p 191.90p 189.10p 189.50p 3877673
05/03/2018 185.00p 185.60p 182.00p 185.00p 2099431
02/03/2018 183.60p 185.00p 180.60p 181.80p 2257176
01/03/2018 187.20p 187.80p 184.90p 186.00p 2665216
28/02/2018 186.00p 188.30p 185.50p 186.50p 2127787
27/02/2018 188.70p 190.00p 187.00p 187.50p 2736684
26/02/2018 183.60p 188.20p 183.60p 187.00p 2744481
23/02/2018 186.10p 187.60p 185.10p 185.60p 2852212
22/02/2018 176.90p 182.70p 175.40p 182.30p 11070364
21/02/2018 178.80p 179.30p 175.60p 177.90p 15228608
20/02/2018 180.90p 183.50p 178.70p 179.40p 3164719
19/02/2018 183.40p 189.40p 183.00p 184.50p 6842606
16/02/2018 189.00p 190.60p 185.33p 189.30p 10221357
15/02/2018 200.00p 204.55p 195.70p 199.80p 6811614
14/02/2018 219.00p 219.00p 210.40p 212.40p 4153772
13/02/2018 210.40p 213.20p 207.40p 213.00p 2984368
12/02/2018 209.80p 213.20p 209.40p 211.40p 2706215
09/02/2018 203.00p 208.00p 202.80p 205.00p 1894219
08/02/2018 208.00p 209.00p 203.80p 206.20p 1943988
07/02/2018 211.00p 211.00p 206.80p 208.80p 1547320
06/02/2018 206.60p 210.80p 204.00p 208.80p 3544638
05/02/2018 210.00p 213.40p 208.80p 212.20p 1507676
02/02/2018 211.00p 217.20p 210.60p 212.20p 1414929
01/02/2018 217.20p 218.60p 213.60p 215.60p 2550315
31/01/2018 217.20p 218.80p 215.20p 218.20p 2218369
30/01/2018 218.40p 218.80p 215.40p 217.60p 2492607
29/01/2018 225.00p 228.40p 223.60p 224.00p 5647503
26/01/2018 213.60p 217.40p 213.60p 217.40p 1752332
25/01/2018 217.00p 217.00p 214.85p 215.40p 795552
24/01/2018 216.20p 217.60p 215.20p 216.20p 3372230
23/01/2018 214.80p 217.75p 211.00p 213.00p 3471723
22/01/2018 213.80p 218.60p 213.60p 217.00p 1976788
19/01/2018 220.00p 222.60p 220.00p 221.60p 2878329
18/01/2018 220.20p 221.60p 217.00p 218.40p 1725568
17/01/2018 225.60p 226.60p 218.20p 218.40p 4158441
16/01/2018 229.00p 229.40p 223.80p 226.00p 4160915
15/01/2018 229.80p 236.00p 226.20p 226.20p 4820180
12/01/2018 223.20p 224.40p 221.00p 221.60p 5111635
11/01/2018 214.60p 219.00p 214.60p 216.00p 1560219
10/01/2018 216.00p 216.40p 211.60p 213.00p 2405753
09/01/2018 213.60p 218.00p 213.60p 215.80p 1623486
08/01/2018 210.00p 213.20p 210.00p 210.40p 1648761
05/01/2018 210.00p 212.80p 209.60p 210.80p 1395437
04/01/2018 208.00p 208.20p 204.80p 206.80p 774993
03/01/2018 204.40p 208.00p 201.18p 207.20p 1041646
02/01/2018 199.00p 205.60p 199.00p 205.00p 1525966
29/12/2017 204.75p 205.00p 202.75p 202.75p 346356
28/12/2017 198.75p 203.25p 198.50p 201.50p 1168820
27/12/2017 195.25p 198.50p 195.25p 196.75p 323686
22/12/2017 188.75p 195.44p 188.75p 194.00p 293874
21/12/2017 193.25p 197.75p 193.25p 196.50p 932766
20/12/2017 190.75p 195.50p 190.75p 194.50p 866038
19/12/2017 191.50p 194.75p 191.50p 193.75p 1623488
18/12/2017 179.50p 189.50p 179.50p 189.25p 1327546
15/12/2017 185.00p 187.00p 182.50p 187.00p 1570181
14/12/2017 185.50p 186.25p 183.50p 184.50p 2541379
13/12/2017 181.00p 181.50p 179.75p 181.50p 1327719
12/12/2017 182.75p 183.47p 180.75p 181.00p 2379839
11/12/2017 182.25p 185.75p 181.00p 183.00p 1445210
08/12/2017 180.00p 182.50p 179.25p 180.75p 997152
07/12/2017 180.00p 180.95p 177.75p 179.00p 1583848
06/12/2017 183.50p 183.50p 180.75p 181.75p 1828683
05/12/2017 190.00p 193.25p 185.75p 186.75p 4752278
04/12/2017 179.00p 185.50p 179.00p 184.25p 2150064
01/12/2017 180.50p 181.00p 178.00p 181.00p 1333533
30/11/2017 185.00p 185.00p 178.00p 178.50p 5546486
29/11/2017 189.75p 189.75p 185.33p 185.75p 3219859
28/11/2017 188.75p 189.50p 185.25p 187.75p 3613629
27/11/2017 189.75p 191.75p 187.50p 188.00p 2467354
24/11/2017 194.50p 195.25p 191.25p 193.75p 2387256
23/11/2017 191.25p 195.50p 189.75p 195.50p 1930011
22/11/2017 188.00p 192.50p 187.75p 191.00p 1438898
21/11/2017 187.75p 190.00p 187.50p 189.75p 2156511
20/11/2017 185.25p 188.00p 187.00p 188.00p 1485623
17/11/2017 189.00p 189.75p 185.67p 189.75p 3166516
16/11/2017 189.25p 189.75p 186.50p 187.00p 7329795
15/11/2017 188.00p 189.09p 183.75p 184.75p 4894805
14/11/2017 193.25p 193.25p 189.50p 190.00p 2407241
13/11/2017 200.00p 200.00p 192.00p 192.00p 4781810
10/11/2017 197.50p 197.50p 193.50p 194.25p 4542300
09/11/2017 201.00p 203.28p 198.13p 198.50p 4224143
08/11/2017 201.25p 201.88p 199.44p 200.00p 3457983
07/11/2017 197.50p 203.50p 197.50p 202.75p 3215717
06/11/2017 205.50p 210.38p 205.50p 207.50p 1723561
03/11/2017 210.00p 211.50p 205.00p 209.25p 3251435
02/11/2017 204.25p 212.50p 204.25p 211.50p 7642655
01/11/2017 203.50p 207.25p 202.37p 205.25p 6962348
31/10/2017 198.25p 198.50p 196.44p 196.75p 2261889
30/10/2017 198.75p 200.06p 195.50p 198.00p 3391529
27/10/2017 198.50p 201.31p 198.25p 200.00p 7326472
26/10/2017 191.25p 198.50p 191.25p 196.50p 7419602
25/10/2017 189.75p 191.38p 187.75p 188.00p 2182226
24/10/2017 187.75p 188.75p 184.75p 188.50p 3372213
23/10/2017 185.75p 187.20p 183.25p 185.00p 2037928
20/10/2017 192.50p 192.50p 186.25p 186.50p 2825168
19/10/2017 188.00p 189.00p 185.50p 188.00p 2436379
18/10/2017 191.50p 191.50p 190.00p 190.75p 3144055
17/10/2017 188.50p 191.00p 188.50p 189.50p 1707304
16/10/2017 193.50p 193.75p 191.50p 192.75p 3592986
13/10/2017 189.75p 191.00p 189.00p 191.00p 2576598
12/10/2017 191.00p 191.25p 189.50p 191.25p 1297785
11/10/2017 192.75p 194.25p 190.00p 191.25p 3306483
10/10/2017 195.00p 195.00p 193.00p 193.75p 735414
09/10/2017 193.25p 194.75p 192.50p 194.00p 2271576
06/10/2017 199.50p 199.50p 196.00p 197.75p 1310451
05/10/2017 197.25p 197.75p 193.75p 196.00p 3267977
04/10/2017 199.25p 199.25p 195.50p 196.25p 1130552
03/10/2017 201.00p 201.25p 196.25p 198.25p 1184458
02/10/2017 199.25p 201.00p 198.50p 199.75p 4613331
29/09/2017 191.00p 194.25p 191.00p 192.75p 4682088
28/09/2017 189.75p 190.00p 185.25p 188.00p 943326
27/09/2017 190.50p 191.50p 189.50p 190.00p 1585308
26/09/2017 188.00p 188.25p 186.00p 187.00p 1241654
25/09/2017 189.50p 191.00p 188.25p 188.25p 1058594
22/09/2017 188.25p 190.00p 186.25p 189.75p 2811957
21/09/2017 187.75p 189.75p 185.50p 187.75p 2371017
20/09/2017 185.25p 188.50p 184.25p 188.25p 2666470
19/09/2017 187.00p 187.00p 184.00p 184.75p 838276
18/09/2017 187.75p 188.50p 184.50p 186.75p 4566620
15/09/2017 186.00p 186.25p 180.25p 181.50p 4174981
14/09/2017 193.00p 193.00p 186.00p 187.00p 5465880
13/09/2017 195.50p 196.75p 191.00p 192.00p 3999159
12/09/2017 195.25p 196.50p 191.75p 194.00p 1922777
11/09/2017 192.00p 192.00p 188.50p 190.00p 2184665
08/09/2017 191.75p 192.50p 188.75p 188.75p 1503252
07/09/2017 189.50p 191.50p 189.50p 190.50p 1390667
06/09/2017 188.25p 189.75p 187.50p 188.75p 3539506
05/09/2017 185.25p 187.75p 185.25p 187.25p 1804288
04/09/2017 183.00p 186.00p 182.50p 185.25p 1970367
01/09/2017 181.50p 182.75p 179.00p 182.25p 2813530
31/08/2017 179.25p 182.75p 179.25p 182.25p 2875091
30/08/2017 178.00p 180.00p 177.00p 179.50p 2785375
29/08/2017 173.00p 177.25p 173.00p 177.00p 2170211
25/08/2017 177.00p 179.50p 174.50p 177.75p 4178969
24/08/2017 182.00p 183.50p 180.00p 180.00p 2489048
23/08/2017 179.00p 179.75p 178.00p 179.00p 1148966
22/08/2017 181.00p 182.00p 178.25p 180.50p 2825562
21/08/2017 182.75p 183.00p 180.00p 180.75p 1402197
18/08/2017 183.00p 184.00p 178.50p 180.00p 989754
17/08/2017 186.50p 188.50p 183.75p 184.25p 760705
16/08/2017 182.75p 186.50p 181.75p 185.75p 2317146
15/08/2017 183.00p 184.50p 180.50p 180.50p 1051050
14/08/2017 183.25p 187.00p 183.25p 185.25p 2104369
11/08/2017 184.75p 184.75p 178.25p 180.25p 1106282
10/08/2017 185.50p 185.75p 182.25p 183.75p 583635
09/08/2017 183.00p 186.75p 183.00p 184.75p 583265
08/08/2017 181.75p 186.00p 181.00p 185.75p 4677438
07/08/2017 182.00p 184.25p 181.50p 182.25p 2350719
04/08/2017 174.25p 179.00p 174.25p 178.25p 1382791
03/08/2017 174.25p 178.25p 174.25p 177.75p 1792855
02/08/2017 178.75p 178.75p 175.25p 177.00p 1185518
01/08/2017 177.75p 179.00p 176.25p 177.75p 1402600

*Close Price adjusted for both dividends and splits