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
12/10/2016 148.75p 154.75p 148.02p 154.00p 5076267
11/10/2016 154.00p 160.00p 151.12p 154.00p 6328521
10/10/2016 149.50p 153.75p 147.75p 149.50p 3670098
07/10/2016 146.25p 155.38p 145.72p 152.00p 8705231
06/10/2016 150.75p 155.50p 150.75p 153.25p 1578495
05/10/2016 149.00p 150.99p 147.12p 149.50p 1482075
04/10/2016 149.00p 151.75p 147.81p 150.75p 3320462
03/10/2016 146.25p 151.25p 144.60p 150.75p 2953615
30/09/2016 142.25p 147.25p 141.94p 146.00p 5238833
29/09/2016 143.50p 144.54p 142.00p 144.50p 2837593
28/09/2016 139.75p 141.50p 139.00p 139.25p 1478291
27/09/2016 141.50p 142.50p 138.25p 138.50p 1955343
26/09/2016 142.00p 142.50p 139.75p 140.50p 1036599
23/09/2016 139.50p 141.75p 138.26p 140.00p 3171933
22/09/2016 139.25p 144.19p 139.25p 140.50p 4055117
21/09/2016 138.75p 141.25p 135.95p 137.50p 5654839
20/09/2016 136.00p 138.25p 135.00p 136.25p 3217123
19/09/2016 132.50p 135.50p 131.25p 132.25p 4698360
16/09/2016 128.00p 132.75p 127.35p 130.25p 12776789
15/09/2016 126.75p 129.75p 124.82p 128.00p 3865193
14/09/2016 121.75p 129.50p 121.20p 127.25p 7381618
13/09/2016 120.00p 125.00p 119.81p 122.00p 3351753
12/09/2016 122.00p 122.50p 119.00p 122.00p 2278584
09/09/2016 126.50p 128.75p 124.75p 125.00p 2979846
08/09/2016 124.00p 124.75p 122.50p 124.50p 3807287
07/09/2016 121.50p 123.56p 121.50p 123.25p 2384830
06/09/2016 119.75p 121.50p 119.25p 119.75p 2744011
05/09/2016 110.50p 117.25p 110.50p 116.00p 2017016
02/09/2016 111.75p 114.50p 110.57p 113.50p 1962422
01/09/2016 107.50p 111.75p 107.50p 109.25p 2535838
31/08/2016 112.50p 112.75p 109.25p 110.00p 1921853
30/08/2016 114.00p 115.25p 113.50p 113.50p 1066615
26/08/2016 112.75p 116.50p 112.75p 115.75p 2582123
25/08/2016 114.50p 119.36p 112.00p 113.25p 1923163
24/08/2016 116.50p 118.90p 115.75p 116.50p 1265058
23/08/2016 115.25p 118.75p 115.25p 118.25p 1044843
22/08/2016 116.50p 118.44p 116.00p 116.25p 1181343
19/08/2016 119.00p 119.83p 117.50p 118.00p 11653405
18/08/2016 122.50p 122.56p 121.00p 122.00p 787159
17/08/2016 121.50p 122.05p 118.32p 119.50p 976314
16/08/2016 117.75p 121.12p 117.75p 120.75p 2112671
15/08/2016 117.50p 118.75p 115.77p 118.75p 743119
12/08/2016 116.00p 117.80p 116.00p 117.50p 1446295
11/08/2016 114.00p 117.75p 114.00p 117.25p 1666340
10/08/2016 113.00p 115.75p 113.00p 115.25p 2096455
09/08/2016 112.00p 116.75p 112.00p 116.25p 1134128
08/08/2016 113.50p 116.75p 112.56p 116.25p 744124
05/08/2016 107.75p 112.50p 107.75p 112.00p 3740630
04/08/2016 108.50p 113.11p 108.50p 111.75p 7953647
03/08/2016 110.00p 110.50p 107.75p 108.50p 2096506
02/08/2016 106.25p 107.25p 105.75p 106.75p 2649995
01/08/2016 104.75p 107.25p 104.75p 105.50p 1348233
29/07/2016 104.50p 106.25p 103.62p 105.25p 972264
28/07/2016 106.75p 108.00p 106.25p 107.00p 3089016
27/07/2016 104.25p 105.75p 104.25p 105.25p 1152138
26/07/2016 104.50p 105.00p 104.00p 104.50p 1147816
25/07/2016 103.50p 105.25p 101.75p 101.75p 1674613
22/07/2016 103.00p 104.12p 101.25p 102.50p 6605225
21/07/2016 102.25p 104.40p 100.81p 103.25p 759980
20/07/2016 105.25p 105.81p 101.25p 102.75p 1783627
19/07/2016 106.75p 108.22p 104.75p 105.25p 2246043
18/07/2016 112.00p 112.25p 109.25p 110.75p 1719008
15/07/2016 109.25p 111.25p 106.67p 110.00p 1475745
14/07/2016 109.25p 110.25p 107.25p 108.25p 1574668
13/07/2016 107.75p 111.25p 107.75p 109.00p 1661977
12/07/2016 112.00p 113.75p 109.50p 110.25p 4533344
11/07/2016 106.00p 170.25p 104.50p 107.25p 3374933
08/07/2016 99.00p 101.25p 97.25p 99.75p 6044944
07/07/2016 95.00p 97.75p 94.65p 96.25p 1988065
06/07/2016 90.50p 93.50p 89.00p 92.25p 4989221
05/07/2016 91.75p 93.00p 90.00p 91.75p 8717116
04/07/2016 90.00p 92.50p 90.00p 92.00p 4911518
01/07/2016 87.50p 90.50p 86.75p 90.00p 3215836
30/06/2016 85.75p 89.00p 84.75p 89.00p 2348501
29/06/2016 87.25p 88.25p 85.75p 88.00p 1013547
28/06/2016 86.00p 87.75p 86.00p 87.50p 1707112
27/06/2016 86.00p 88.06p 85.50p 85.50p 3327044
24/06/2016 86.00p 89.50p 85.25p 87.00p 5365710
23/06/2016 86.25p 89.00p 86.25p 89.00p 585199
22/06/2016 86.50p 87.75p 86.00p 87.50p 1605626
21/06/2016 83.25p 84.50p 83.00p 83.75p 2994890
20/06/2016 79.75p 81.59p 79.75p 81.00p 618201
17/06/2016 80.75p 82.00p 79.50p 79.75p 1682737
16/06/2016 80.75p 83.75p 80.75p 83.00p 2012504
15/06/2016 81.50p 83.75p 80.50p 83.00p 1266922
14/06/2016 83.00p 83.00p 80.75p 81.25p 2293961
13/06/2016 82.00p 82.25p 80.87p 82.00p 1114988
10/06/2016 83.00p 83.25p 81.50p 82.00p 1594384
09/06/2016 85.50p 86.25p 81.75p 82.25p 3126410
08/06/2016 81.25p 83.13p 81.25p 82.75p 830451
07/06/2016 80.75p 81.50p 80.50p 80.50p 737839
06/06/2016 78.00p 80.75p 78.00p 80.25p 2584642
03/06/2016 74.25p 75.75p 73.25p 75.50p 1707409
02/06/2016 73.00p 74.00p 72.75p 73.00p 1644275
01/06/2016 75.50p 76.00p 74.43p 74.75p 1766918
31/05/2016 76.50p 78.25p 76.00p 76.25p 2736636
27/05/2016 79.00p 80.00p 78.50p 79.50p 1443027
26/05/2016 79.00p 82.75p 78.75p 79.50p 1923290
25/05/2016 77.25p 80.00p 77.25p 78.75p 1042155
24/05/2016 78.25p 79.50p 77.00p 79.25p 2408548
23/05/2016 80.00p 81.25p 79.10p 79.50p 1265049
20/05/2016 79.00p 80.25p 78.48p 79.50p 1685283
19/05/2016 78.25p 78.75p 76.00p 76.75p 1484490
18/05/2016 80.75p 83.00p 80.50p 81.50p 2477150
17/05/2016 85.50p 86.25p 83.25p 84.75p 2823900
16/05/2016 84.25p 88.75p 84.13p 85.50p 2275837
13/05/2016 84.00p 85.75p 83.75p 84.75p 2439513
12/05/2016 81.50p 86.50p 78.00p 85.00p 1145235
11/05/2016 81.75p 85.00p 81.75p 85.00p 2542064
10/05/2016 78.00p 80.75p 78.00p 80.75p 2034888
09/05/2016 83.00p 83.19p 80.00p 80.00p 4072814
06/05/2016 79.50p 82.50p 79.50p 82.25p 2719559
05/05/2016 80.50p 82.00p 80.25p 81.00p 2060537
04/05/2016 79.25p 81.04p 78.00p 79.50p 3307897
03/05/2016 81.50p 85.00p 80.00p 84.50p 1290220
29/04/2016 87.25p 87.25p 85.75p 85.75p 1185365
28/04/2016 86.25p 87.50p 85.75p 87.50p 2288226
27/04/2016 83.75p 85.75p 83.75p 85.50p 2621457
26/04/2016 85.25p 86.00p 84.75p 85.50p 978608
25/04/2016 84.00p 88.00p 82.25p 86.50p 1169623
22/04/2016 89.50p 90.25p 87.75p 88.25p 1441999
21/04/2016 94.50p 95.50p 91.56p 92.00p 5919325
20/04/2016 87.00p 89.50p 87.00p 89.50p 2278888
19/04/2016 84.00p 86.25p 83.50p 85.50p 1968606
18/04/2016 81.00p 83.50p 80.00p 82.50p 1724360
15/04/2016 83.25p 84.10p 82.51p 82.75p 1747232
14/04/2016 83.25p 85.00p 83.00p 84.25p 2751969
13/04/2016 83.00p 86.00p 82.01p 85.25p 3301906
12/04/2016 80.25p 81.00p 78.88p 80.50p 2674091
11/04/2016 78.00p 78.50p 77.00p 78.00p 1660351
08/04/2016 79.00p 80.25p 78.25p 79.25p 1401048
07/04/2016 77.75p 78.00p 75.25p 75.25p 2648654
06/04/2016 77.00p 78.50p 75.75p 78.50p 3711496
05/04/2016 72.75p 73.50p 71.50p 73.00p 2408296
04/04/2016 76.50p 76.50p 75.31p 76.00p 886103
01/04/2016 76.25p 79.25p 73.69p 77.50p 3291658
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

*Close Price adjusted for both dividends and splits