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
28/07/2017 176.00p 176.00p 173.75p 174.00p 1295918
27/07/2017 176.50p 179.50p 176.25p 178.50p 1352380
26/07/2017 173.75p 178.00p 172.75p 175.50p 2530037
25/07/2017 166.00p 173.75p 166.00p 171.75p 3567574
24/07/2017 166.00p 168.25p 166.00p 167.50p 1490057
21/07/2017 166.75p 167.75p 165.50p 167.25p 2484499
20/07/2017 170.00p 172.25p 169.50p 171.00p 1723495
19/07/2017 171.50p 175.00p 171.50p 174.25p 1723996
18/07/2017 173.25p 176.25p 172.50p 173.25p 2122648
17/07/2017 169.50p 175.75p 169.00p 173.75p 3906705
14/07/2017 164.50p 168.25p 163.75p 167.00p 1551876
13/07/2017 167.50p 169.50p 164.00p 167.50p 1773481
12/07/2017 163.25p 168.25p 163.00p 167.00p 2389936
11/07/2017 163.75p 163.75p 161.50p 162.25p 2267798
10/07/2017 158.50p 161.50p 158.50p 160.00p 1509042
07/07/2017 165.50p 167.00p 164.00p 166.00p 1907979
06/07/2017 165.25p 165.25p 161.75p 164.25p 2013624
05/07/2017 162.00p 164.50p 161.75p 162.00p 1822115
04/07/2017 160.75p 162.25p 159.00p 161.75p 1670010
03/07/2017 159.00p 163.00p 152.50p 162.00p 4533672
30/06/2017 158.00p 159.25p 156.00p 159.00p 3664081
29/06/2017 162.25p 167.25p 160.25p 160.50p 3429935
28/06/2017 158.00p 161.50p 158.00p 161.25p 2435285
27/06/2017 157.25p 159.25p 155.75p 159.00p 2459475
26/06/2017 151.50p 156.00p 151.50p 154.25p 1870086
23/06/2017 151.50p 155.00p 151.50p 154.25p 2205655
22/06/2017 147.50p 152.50p 147.50p 152.00p 2871723
21/06/2017 150.00p 153.25p 149.25p 152.25p 3320263
20/06/2017 150.25p 154.75p 150.25p 152.00p 2547974
19/06/2017 153.50p 156.00p 153.25p 154.00p 4044521
16/06/2017 154.25p 156.00p 153.50p 153.50p 4499036
15/06/2017 159.75p 160.75p 155.75p 156.75p 7858072
14/06/2017 163.00p 166.50p 162.75p 164.50p 3723738
13/06/2017 158.00p 161.75p 158.00p 160.50p 1830875
12/06/2017 158.50p 163.00p 158.50p 162.00p 2400303
09/06/2017 158.75p 162.25p 155.26p 162.00p 9050000
08/06/2017 151.00p 156.00p 151.00p 156.00p 4472641
07/06/2017 150.50p 156.50p 150.50p 155.50p 3601235
06/06/2017 151.00p 154.25p 150.00p 153.75p 12998030
05/06/2017 151.00p 154.25p 150.00p 150.50p 6802993
02/06/2017 145.75p 151.50p 145.75p 151.00p 12862397
01/06/2017 147.00p 152.87p 143.25p 149.00p 3917137
31/05/2017 152.25p 154.75p 150.50p 150.75p 7610511
30/05/2017 154.00p 158.50p 154.00p 157.00p 2410611
26/05/2017 156.75p 159.50p 156.75p 159.00p 2991139
25/05/2017 156.00p 158.25p 153.75p 157.75p 4057165
24/05/2017 152.25p 154.50p 144.80p 153.25p 3079575
23/05/2017 153.00p 157.25p 153.00p 155.75p 1722167
22/05/2017 151.75p 157.25p 151.75p 156.00p 3311036
19/05/2017 150.25p 153.50p 148.69p 152.00p 3469687
18/05/2017 150.00p 151.75p 148.00p 151.00p 6606239
17/05/2017 152.25p 158.50p 152.25p 155.00p 6214663
16/05/2017 157.50p 158.00p 155.50p 155.50p 3465320
15/05/2017 151.25p 157.00p 151.25p 156.75p 2147261
12/05/2017 152.50p 153.50p 150.23p 152.75p 3913246
11/05/2017 150.25p 155.00p 150.25p 153.00p 5011355
10/05/2017 151.00p 155.75p 149.45p 153.50p 11048585
09/05/2017 157.00p 160.25p 153.87p 158.00p 7571367
08/05/2017 153.25p 157.50p 153.25p 154.00p 11559789
05/05/2017 150.00p 156.50p 150.00p 154.75p 8158158
04/05/2017 152.50p 155.04p 151.00p 152.00p 2956640
03/05/2017 156.25p 157.75p 155.00p 155.00p 2537626
02/05/2017 161.25p 161.90p 157.25p 158.00p 3942214
28/04/2017 158.75p 162.75p 158.75p 161.25p 2207662
27/04/2017 161.00p 164.00p 161.00p 161.50p 5360008
26/04/2017 163.75p 166.37p 160.50p 162.50p 2603927
25/04/2017 165.25p 166.00p 162.75p 164.75p 1564847
24/04/2017 164.50p 167.25p 162.69p 165.25p 3869680
21/04/2017 162.00p 165.50p 162.00p 164.25p 2389283
20/04/2017 162.00p 162.75p 159.00p 162.25p 4329119
19/04/2017 160.00p 162.37p 159.75p 161.00p 8515637
18/04/2017 168.75p 170.75p 164.00p 164.25p 3584874
13/04/2017 173.00p 173.00p 169.50p 171.50p 1345019
12/04/2017 180.00p 180.25p 172.25p 172.25p 3842793
11/04/2017 181.50p 182.50p 178.25p 179.00p 3083696
10/04/2017 179.75p 182.27p 179.00p 181.50p 3893847
07/04/2017 172.75p 179.25p 172.75p 179.25p 7733654
06/04/2017 176.00p 182.00p 176.00p 179.25p 7839909
05/04/2017 180.75p 184.00p 180.50p 181.50p 4727666
04/04/2017 170.25p 181.00p 170.25p 180.00p 7680556
03/04/2017 168.00p 173.75p 166.94p 172.00p 8255602
31/03/2017 168.00p 170.00p 166.50p 166.75p 5062509
30/03/2017 170.50p 174.25p 167.49p 173.25p 3006993
29/03/2017 171.50p 171.50p 166.50p 170.00p 3439076
28/03/2017 163.00p 165.50p 161.00p 165.00p 3683708
27/03/2017 167.00p 167.00p 159.75p 162.00p 4800695
24/03/2017 165.00p 167.75p 164.50p 165.25p 3790108
23/03/2017 167.50p 173.21p 167.50p 170.00p 2839631
22/03/2017 165.75p 167.25p 164.00p 166.25p 4080246
21/03/2017 172.00p 173.75p 167.50p 167.50p 3343924
20/03/2017 173.25p 173.81p 172.00p 172.75p 2685948
17/03/2017 171.50p 176.25p 171.50p 174.25p 2636266
16/03/2017 171.25p 177.00p 171.25p 173.25p 7912578
15/03/2017 165.25p 168.06p 164.75p 165.75p 3503517
14/03/2017 166.00p 170.00p 165.00p 167.00p 3114677
13/03/2017 159.75p 165.75p 159.75p 164.00p 4107137
10/03/2017 164.25p 165.00p 162.25p 163.50p 2726353
09/03/2017 165.75p 166.39p 161.00p 164.75p 6758207
08/03/2017 172.50p 175.50p 169.50p 172.75p 6393084
07/03/2017 173.50p 174.91p 171.75p 173.00p 4214587
06/03/2017 169.25p 172.67p 166.73p 170.50p 3262125
03/03/2017 164.50p 167.97p 164.50p 167.50p 3413463
02/03/2017 169.00p 171.00p 154.03p 167.75p 8233026
01/03/2017 158.00p 161.75p 153.68p 161.50p 3310551
28/02/2017 151.50p 156.03p 150.75p 153.00p 9384218
27/02/2017 151.00p 153.75p 148.20p 151.25p 3596597
24/02/2017 151.75p 153.42p 146.25p 149.00p 3575875
23/02/2017 154.75p 156.00p 151.75p 151.75p 3295134
22/02/2017 158.25p 159.75p 155.50p 156.50p 5774494
21/02/2017 159.00p 160.49p 157.00p 157.50p 3536081
20/02/2017 160.00p 163.12p 159.00p 159.75p 3570719
17/02/2017 163.75p 166.80p 160.25p 162.50p 6005132
16/02/2017 165.00p 165.00p 160.70p 160.75p 4815004
15/02/2017 164.75p 165.88p 162.75p 164.25p 2365745
14/02/2017 161.75p 166.25p 160.75p 162.00p 6052492
13/02/2017 157.50p 159.75p 156.24p 159.50p 3452071
10/02/2017 156.25p 157.50p 154.90p 156.50p 4240857
09/02/2017 155.00p 159.66p 154.00p 154.75p 5935044
08/02/2017 162.50p 164.00p 158.50p 160.25p 3347702
07/02/2017 160.25p 164.00p 158.96p 161.00p 2151734
06/02/2017 160.75p 162.75p 158.25p 161.00p 7339055
03/02/2017 167.75p 169.50p 165.13p 168.50p 2899812
02/02/2017 168.25p 172.50p 167.82p 171.25p 2092099
01/02/2017 167.50p 171.25p 167.50p 169.25p 4450939
31/01/2017 167.50p 170.75p 165.81p 167.00p 4444273
30/01/2017 171.00p 171.00p 168.11p 169.75p 5932642
27/01/2017 169.00p 173.00p 167.84p 172.00p 2149409
26/01/2017 170.50p 172.25p 170.50p 171.00p 5346154
25/01/2017 170.00p 173.00p 169.62p 171.50p 8415836
24/01/2017 164.25p 167.75p 161.91p 165.75p 4903753
23/01/2017 153.00p 158.73p 153.00p 155.25p 5846928
20/01/2017 164.00p 164.39p 160.75p 161.00p 2845108
19/01/2017 178.50p 178.50p 165.75p 167.25p 3279400
18/01/2017 171.00p 175.98p 169.00p 170.50p 3717378
17/01/2017 173.00p 173.00p 166.75p 167.75p 5388765
16/01/2017 177.25p 178.00p 175.50p 175.50p 2218811
13/01/2017 175.25p 177.11p 172.50p 174.75p 1806293
12/01/2017 173.50p 175.00p 172.00p 175.00p 5128573
11/01/2017 172.25p 176.30p 172.25p 175.50p 3552505
10/01/2017 170.00p 176.00p 169.91p 174.25p 4000793
09/01/2017 162.75p 167.50p 162.75p 166.00p 2063192
06/01/2017 168.00p 171.54p 165.25p 167.00p 1856037
05/01/2017 168.50p 171.74p 167.00p 167.75p 3499811
04/01/2017 167.75p 168.50p 165.00p 167.25p 2950622
03/01/2017 166.00p 168.50p 165.75p 166.50p 3640714
30/12/2016 160.00p 161.50p 158.65p 161.50p 231113
29/12/2016 160.00p 164.20p 158.75p 162.50p 1503212
28/12/2016 163.25p 165.70p 162.50p 164.00p 1152333
23/12/2016 159.00p 160.75p 157.86p 158.50p 1563381
22/12/2016 156.25p 157.73p 153.75p 156.25p 3229494
21/12/2016 159.00p 159.00p 155.00p 155.50p 2834796
20/12/2016 151.75p 154.00p 151.75p 152.50p 4355923
19/12/2016 152.00p 158.50p 152.00p 154.25p 3700290
16/12/2016 152.00p 155.75p 151.56p 153.00p 3702638
15/12/2016 161.00p 161.00p 157.00p 159.75p 3749525
14/12/2016 166.75p 168.06p 163.50p 164.00p 4418156
13/12/2016 171.75p 172.19p 166.25p 167.75p 3403571
12/12/2016 169.75p 176.64p 169.75p 172.50p 3737144
09/12/2016 173.75p 178.00p 172.60p 174.00p 3278246
08/12/2016 181.00p 181.00p 173.75p 176.00p 4544996
07/12/2016 176.00p 178.50p 173.23p 178.00p 3920924
06/12/2016 175.00p 177.51p 171.00p 173.75p 2711193
05/12/2016 169.50p 173.00p 166.33p 171.75p 4315970
02/12/2016 163.75p 167.75p 163.13p 164.75p 2763097
01/12/2016 171.00p 171.88p 161.75p 167.00p 4788609
30/11/2016 166.00p 166.00p 159.12p 162.75p 4212725
29/11/2016 171.00p 171.18p 164.50p 166.25p 7024839
28/11/2016 167.50p 171.75p 167.50p 170.75p 1789205
25/11/2016 165.25p 171.25p 165.25p 169.00p 4099591
24/11/2016 172.00p 172.00p 162.50p 169.75p 6562647
23/11/2016 172.00p 174.00p 165.31p 168.50p 5646547
22/11/2016 159.50p 166.50p 159.50p 162.25p 3307218
21/11/2016 149.00p 156.50p 149.00p 155.00p 2478536
18/11/2016 156.00p 157.87p 149.50p 153.75p 2695619
17/11/2016 155.75p 158.00p 155.75p 156.25p 2384706
16/11/2016 158.00p 161.00p 155.00p 155.00p 4356205
15/11/2016 159.00p 166.00p 156.25p 158.75p 5476056
14/11/2016 166.00p 166.50p 164.00p 166.00p 5013145
11/11/2016 172.50p 173.75p 163.00p 165.00p 3912794
10/11/2016 167.00p 176.69p 164.25p 169.25p 10376474
09/11/2016 154.50p 167.00p 152.60p 166.00p 11653264
08/11/2016 160.00p 160.75p 158.25p 159.25p 4816421
07/11/2016 151.75p 157.00p 151.75p 155.50p 2632755
04/11/2016 157.00p 158.47p 152.00p 152.75p 3171153
03/11/2016 160.00p 161.60p 155.50p 159.00p 2819972
02/11/2016 162.50p 164.79p 160.00p 163.00p 4263825
01/11/2016 163.25p 165.11p 161.00p 161.75p 4675015
31/10/2016 161.50p 162.00p 157.25p 157.50p 6607732
28/10/2016 157.75p 157.94p 154.21p 155.00p 4267376
27/10/2016 154.00p 164.60p 151.36p 155.00p 4566011
26/10/2016 162.75p 164.59p 160.75p 162.75p 1926871
25/10/2016 163.50p 166.42p 160.81p 164.75p 2513606
24/10/2016 165.75p 165.75p 161.75p 164.00p 2457033
21/10/2016 160.25p 164.27p 160.25p 162.50p 1432725
20/10/2016 161.00p 162.26p 158.75p 159.00p 1000736
19/10/2016 160.50p 165.00p 160.00p 160.25p 3748403
18/10/2016 155.00p 159.50p 155.00p 156.50p 3213074
17/10/2016 155.25p 157.75p 154.25p 155.75p 2511253
14/10/2016 153.50p 155.25p 152.68p 153.75p 3377477
13/10/2016 150.75p 152.01p 149.20p 149.50p 3853014

*Close Price adjusted for both dividends and splits