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
31/05/2023 205.00p 207.00p 202.00p 205.00p 1173768
30/05/2023 209.00p 213.50p 209.00p 209.50p 4261775
26/05/2023 207.00p 213.00p 207.00p 212.00p 380031
25/05/2023 207.50p 207.50p 203.00p 206.00p 719138
24/05/2023 212.00p 217.00p 210.00p 211.00p 1359018
23/05/2023 218.00p 218.50p 216.00p 217.00p 1333426
22/05/2023 217.00p 219.50p 215.95p 218.00p 1524352
19/05/2023 218.00p 219.50p 214.50p 217.00p 94955
18/05/2023 215.50p 217.11p 211.50p 215.00p 253880
17/05/2023 214.50p 217.00p 212.90p 214.00p 266677
16/05/2023 217.50p 218.11p 214.00p 215.00p 206440
15/05/2023 208.00p 218.50p 208.00p 217.00p 272081
12/05/2023 213.00p 217.50p 213.00p 216.00p 162291
11/05/2023 215.00p 217.35p 211.50p 212.00p 630868
10/05/2023 222.00p 223.50p 218.90p 219.50p 154600
09/05/2023 221.00p 224.50p 216.74p 222.50p 504311
05/05/2023 219.00p 222.00p 218.00p 222.00p 173568
04/05/2023 216.00p 219.00p 215.00p 216.00p 173126
03/05/2023 220.00p 220.00p 216.50p 217.00p 209827
02/05/2023 221.50p 222.64p 216.56p 218.00p 419002
28/04/2023 222.50p 223.50p 219.00p 222.50p 400149
27/04/2023 218.50p 219.55p 214.27p 218.50p 102164
26/04/2023 218.50p 221.50p 217.50p 219.00p 294855
25/04/2023 220.00p 220.50p 214.50p 217.50p 482262
24/04/2023 225.50p 225.50p 220.00p 224.00p 684410
21/04/2023 238.00p 241.50p 236.26p 236.50p 257257
20/04/2023 239.50p 242.50p 238.00p 241.50p 97745
19/04/2023 240.00p 242.00p 238.50p 239.50p 340440
18/04/2023 238.00p 241.00p 238.00p 239.00p 197812
17/04/2023 238.00p 242.45p 238.00p 239.50p 115786
14/04/2023 238.00p 241.50p 237.50p 237.50p 185611
13/04/2023 234.50p 237.00p 233.00p 236.50p 201308
12/04/2023 232.00p 236.50p 230.00p 234.00p 688088
11/04/2023 227.00p 234.50p 227.00p 232.00p 1693948
06/04/2023 226.50p 232.00p 225.00p 226.50p 284395
05/04/2023 229.00p 232.50p 228.00p 229.00p 619899
04/04/2023 235.00p 240.00p 233.50p 233.50p 150523
03/04/2023 234.50p 237.75p 234.50p 235.00p 171867
31/03/2023 235.50p 238.84p 234.56p 237.00p 252079
30/03/2023 237.50p 238.65p 231.68p 236.00p 216443
29/03/2023 229.00p 234.00p 229.00p 232.00p 127133
28/03/2023 224.00p 228.00p 224.00p 226.50p 152601
27/03/2023 217.50p 224.50p 217.50p 223.00p 282380
24/03/2023 226.50p 226.50p 218.50p 222.00p 284461
23/03/2023 222.00p 225.50p 220.50p 224.00p 481064
22/03/2023 223.50p 227.50p 223.00p 226.00p 261434
21/03/2023 224.00p 227.33p 223.00p 223.50p 178811
20/03/2023 220.50p 225.50p 217.00p 224.50p 578867
17/03/2023 223.00p 227.98p 222.00p 224.00p 660095
16/03/2023 220.50p 221.50p 214.00p 217.00p 480258
15/03/2023 234.00p 234.00p 219.50p 219.50p 644843
14/03/2023 228.00p 232.00p 225.50p 232.00p 593877
13/03/2023 240.00p 240.00p 226.00p 229.00p 631761
10/03/2023 238.00p 240.00p 237.00p 240.00p 221862
09/03/2023 249.50p 250.00p 246.00p 246.00p 334711
08/03/2023 253.00p 254.50p 248.50p 253.00p 356326
07/03/2023 261.00p 261.00p 251.50p 253.50p 625139
06/03/2023 264.50p 265.70p 261.50p 261.50p 329575
03/03/2023 263.50p 270.50p 263.50p 268.50p 327514
02/03/2023 260.00p 265.00p 259.50p 263.50p 792077
01/03/2023 245.50p 255.49p 245.50p 252.50p 858030
28/02/2023 243.00p 243.50p 239.58p 242.00p 628537
27/02/2023 241.50p 245.50p 241.50p 244.00p 501110
24/02/2023 249.00p 249.50p 241.50p 243.50p 654027
23/02/2023 252.00p 254.50p 250.00p 250.00p 641696
22/02/2023 256.00p 257.00p 252.00p 253.00p 620867
21/02/2023 263.00p 264.50p 257.50p 257.50p 1032260
20/02/2023 255.50p 259.50p 255.00p 259.50p 214021
17/02/2023 260.00p 262.00p 255.75p 256.50p 498555
16/02/2023 267.50p 270.50p 266.50p 268.00p 650964
15/02/2023 262.50p 263.00p 259.67p 261.50p 405033
14/02/2023 266.00p 266.00p 262.00p 263.00p 303290
13/02/2023 267.00p 268.50p 263.00p 265.00p 427625
10/02/2023 274.00p 274.00p 258.50p 262.00p 405953
09/02/2023 259.00p 271.00p 259.00p 267.00p 344344
08/02/2023 273.00p 274.00p 268.00p 268.00p 476005
07/02/2023 266.50p 268.00p 264.50p 266.50p 128302
06/02/2023 263.00p 267.00p 261.00p 264.50p 218115
03/02/2023 272.50p 273.50p 267.50p 269.00p 1232933
02/02/2023 266.00p 274.50p 266.00p 271.00p 454534
01/02/2023 259.50p 266.00p 259.50p 263.00p 287678
31/01/2023 263.00p 263.00p 255.50p 260.00p 755199
30/01/2023 263.50p 266.00p 262.34p 266.00p 195083
27/01/2023 272.00p 272.50p 266.00p 267.50p 632088
26/01/2023 272.00p 273.00p 260.00p 271.50p 1306487
25/01/2023 278.00p 278.00p 268.95p 271.00p 510654
24/01/2023 270.00p 273.50p 268.50p 273.00p 903627
23/01/2023 259.00p 264.50p 258.62p 263.50p 351028
20/01/2023 257.00p 259.50p 254.50p 255.00p 798248
19/01/2023 258.00p 258.00p 251.00p 254.00p 449291
18/01/2023 261.50p 262.50p 256.50p 262.00p 537398
17/01/2023 255.50p 262.50p 255.46p 260.50p 230521
16/01/2023 264.50p 266.50p 262.00p 264.50p 339081
13/01/2023 261.50p 265.50p 258.50p 262.00p 271817
12/01/2023 255.00p 260.00p 255.00p 257.50p 314366
11/01/2023 252.50p 257.50p 252.50p 256.00p 374244
10/01/2023 261.00p 261.00p 249.59p 251.50p 426073
09/01/2023 248.50p 255.00p 248.00p 255.00p 287235
06/01/2023 232.50p 245.00p 232.50p 244.50p 231013
05/01/2023 228.50p 235.00p 227.50p 233.00p 432875
04/01/2023 228.00p 230.00p 222.71p 229.00p 818044
03/01/2023 232.00p 232.00p 222.00p 223.50p 211382
30/12/2022 225.50p 228.00p 222.33p 226.50p 7688
29/12/2022 224.50p 228.50p 224.05p 228.00p 181307
28/12/2022 223.00p 232.50p 223.00p 228.50p 113959
23/12/2022 228.00p 230.00p 227.03p 227.50p 39050
22/12/2022 231.50p 234.49p 226.00p 226.00p 185200
21/12/2022 225.00p 232.50p 222.50p 230.50p 248564
20/12/2022 227.50p 227.50p 220.23p 224.00p 286697
19/12/2022 227.50p 230.50p 226.50p 228.00p 111789
16/12/2022 228.00p 228.00p 222.73p 224.00p 100414
15/12/2022 233.50p 233.50p 227.00p 227.00p 142796
14/12/2022 240.00p 240.00p 232.00p 234.00p 266204
13/12/2022 227.50p 231.05p 224.00p 229.00p 334987
12/12/2022 231.50p 231.50p 226.00p 226.50p 245806
09/12/2022 228.50p 236.50p 228.50p 232.50p 115747
08/12/2022 228.00p 232.50p 224.01p 232.00p 575690
07/12/2022 238.50p 238.50p 234.50p 236.00p 227285
06/12/2022 230.00p 239.00p 230.00p 238.00p 428137
05/12/2022 238.50p 243.50p 236.00p 239.50p 191122
02/12/2022 204.50p 236.00p 204.50p 234.50p 504394
01/12/2022 239.00p 241.00p 234.50p 237.00p 787094
30/11/2022 233.00p 233.00p 225.50p 231.00p 1065066
29/11/2022 216.00p 230.50p 216.00p 227.00p 534940
28/11/2022 219.00p 222.98p 215.50p 222.50p 168739
25/11/2022 217.50p 226.00p 217.50p 224.00p 166786
24/11/2022 220.50p 225.50p 218.09p 224.00p 221815
23/11/2022 222.00p 228.04p 222.00p 223.00p 236623
22/11/2022 216.50p 222.50p 212.57p 222.00p 122911
21/11/2022 210.00p 220.50p 210.00p 214.50p 268125
18/11/2022 222.50p 227.00p 218.00p 220.50p 217727
17/11/2022 233.00p 238.50p 222.50p 223.50p 451632
16/11/2022 243.00p 246.50p 236.50p 237.00p 536305
15/11/2022 235.00p 246.47p 235.00p 243.00p 331022
14/11/2022 236.00p 243.00p 235.15p 243.00p 927697
11/11/2022 265.00p 265.00p 224.38p 233.00p 1101661
10/11/2022 221.50p 226.09p 216.50p 226.00p 472834
09/11/2022 223.50p 225.00p 221.00p 222.00p 202700
08/11/2022 221.50p 224.00p 217.50p 224.00p 279821
07/11/2022 224.50p 231.50p 221.00p 224.50p 352290
04/11/2022 213.50p 227.00p 213.40p 226.00p 902294
03/11/2022 208.50p 208.50p 203.30p 207.50p 213542
02/11/2022 210.00p 211.50p 204.50p 210.00p 172498
01/11/2022 205.00p 211.00p 204.50p 209.00p 526813
31/10/2022 200.50p 203.08p 197.00p 200.50p 346368
28/10/2022 203.00p 203.50p 198.79p 199.40p 510125
27/10/2022 206.00p 211.00p 206.00p 208.50p 266662
26/10/2022 205.50p 209.00p 203.05p 208.00p 760923
25/10/2022 201.00p 204.50p 198.00p 203.00p 521320
24/10/2022 206.50p 209.20p 198.40p 198.40p 895396
21/10/2022 209.00p 215.50p 205.00p 214.00p 386851
20/10/2022 205.50p 210.00p 203.00p 209.00p 1061092
19/10/2022 210.50p 215.00p 209.00p 209.00p 1891520
18/10/2022 216.00p 220.69p 214.90p 216.50p 1286230
17/10/2022 211.00p 217.00p 209.60p 215.50p 1278102
14/10/2022 214.50p 218.50p 211.50p 211.50p 797917
13/10/2022 210.50p 217.50p 208.50p 212.50p 777202
12/10/2022 207.00p 216.50p 207.00p 213.50p 821770
11/10/2022 217.00p 217.00p 207.50p 209.50p 464823
10/10/2022 216.00p 227.00p 216.00p 218.50p 891785
07/10/2022 220.00p 223.50p 219.70p 221.00p 416728
06/10/2022 224.00p 229.40p 219.50p 221.50p 378538
05/10/2022 225.00p 226.00p 215.44p 222.50p 439067
04/10/2022 216.00p 223.00p 214.50p 220.50p 1072855
03/10/2022 208.00p 211.50p 206.66p 210.50p 476162
30/09/2022 214.00p 217.50p 212.25p 214.50p 884510
29/09/2022 220.00p 227.04p 214.88p 220.00p 1668773
28/09/2022 218.00p 225.00p 213.37p 224.00p 415030
27/09/2022 222.50p 227.98p 219.50p 225.00p 718730
26/09/2022 219.50p 222.50p 214.55p 219.00p 464515
23/09/2022 229.00p 229.00p 223.00p 224.50p 610150
22/09/2022 225.00p 233.00p 225.00p 229.00p 436347
21/09/2022 232.00p 232.06p 222.63p 231.00p 142828
20/09/2022 244.00p 244.00p 232.00p 232.50p 370541
19/09/2022 229.00p 246.00p 224.50p 237.00p 1767862
16/09/2022 229.00p 246.00p 224.50p 237.00p 1767862
15/09/2022 237.00p 239.00p 233.28p 236.00p 416347
14/09/2022 263.50p 264.50p 250.50p 254.50p 304546
13/09/2022 256.00p 258.50p 251.01p 252.00p 251430
12/09/2022 248.50p 256.50p 248.50p 255.50p 303757
09/09/2022 249.50p 257.47p 243.00p 254.00p 369494
08/09/2022 240.50p 242.00p 235.00p 242.00p 195334
07/09/2022 239.50p 242.44p 234.00p 240.00p 424135
06/09/2022 246.00p 248.30p 241.50p 243.00p 138005
05/09/2022 241.50p 249.95p 240.84p 247.50p 456928
02/09/2022 236.50p 240.86p 234.80p 239.00p 242543
01/09/2022 237.00p 238.00p 233.50p 234.50p 627762
31/08/2022 240.50p 243.95p 238.50p 238.50p 276127
30/08/2022 240.00p 245.95p 238.50p 241.50p 222045
29/08/2022 241.00p 252.50p 241.00p 248.00p 349062
26/08/2022 241.00p 252.50p 241.00p 248.00p 349062
25/08/2022 254.00p 255.70p 252.00p 252.00p 217138
24/08/2022 252.00p 252.15p 246.00p 250.00p 197933
23/08/2022 241.50p 244.50p 240.00p 244.50p 1819667
22/08/2022 243.00p 243.50p 240.00p 241.50p 119706
19/08/2022 242.00p 243.50p 240.00p 240.50p 265646
18/08/2022 235.50p 241.00p 234.70p 241.00p 121486
17/08/2022 237.50p 239.37p 234.00p 236.00p 290328
16/08/2022 236.50p 240.83p 236.02p 239.50p 1432105
15/08/2022 235.00p 235.95p 229.50p 234.00p 184378

*Close Price adjusted for both dividends and splits