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
15/08/2024 150.50p 154.10p 149.53p 154.10p 85028
14/08/2024 149.50p 154.27p 149.50p 151.40p 367263
13/08/2024 147.00p 153.40p 147.00p 153.30p 330867
12/08/2024 155.00p 155.00p 150.20p 151.00p 222439
09/08/2024 151.30p 154.60p 149.00p 151.20p 143681
08/08/2024 146.00p 148.10p 144.00p 148.10p 169246
07/08/2024 150.10p 150.70p 146.40p 147.00p 77436
06/08/2024 141.50p 149.41p 141.50p 148.80p 872641
05/08/2024 154.70p 154.70p 143.00p 144.80p 544614
02/08/2024 152.90p 156.90p 150.60p 151.80p 293478
01/08/2024 157.80p 161.70p 156.40p 156.40p 378831
31/07/2024 155.60p 159.50p 154.20p 156.80p 414187
30/07/2024 151.50p 156.70p 151.50p 155.60p 928609
29/07/2024 157.10p 157.50p 153.50p 153.50p 591865
26/07/2024 153.80p 155.17p 151.90p 152.80p 509803
25/07/2024 149.90p 150.90p 146.90p 150.40p 329513
24/07/2024 150.60p 156.40p 150.60p 151.70p 378209
23/07/2024 157.70p 157.70p 148.60p 154.30p 837894
22/07/2024 171.00p 174.80p 151.20p 153.70p 1235717
19/07/2024 176.70p 184.70p 175.17p 175.80p 101132
18/07/2024 180.10p 182.60p 178.40p 179.00p 277856
17/07/2024 183.30p 184.60p 180.20p 182.90p 124292
16/07/2024 193.30p 193.30p 184.00p 184.50p 529103
15/07/2024 192.90p 192.90p 187.60p 188.30p 136272
12/07/2024 192.90p 192.90p 186.45p 191.80p 257824
11/07/2024 191.90p 192.81p 187.90p 190.60p 262948
10/07/2024 193.10p 194.00p 191.38p 194.00p 331563
09/07/2024 195.50p 196.80p 191.88p 193.90p 208479
08/07/2024 196.70p 199.40p 192.85p 194.50p 533815
05/07/2024 203.00p 206.00p 200.80p 202.20p 229707
04/07/2024 199.30p 207.00p 199.30p 206.40p 351260
03/07/2024 191.90p 204.80p 190.25p 203.60p 323367
02/07/2024 198.80p 198.90p 194.50p 197.80p 139939
01/07/2024 194.90p 197.80p 190.50p 197.70p 331714
28/06/2024 198.60p 198.60p 192.50p 192.80p 213162
27/06/2024 192.00p 195.20p 192.00p 195.10p 200567
26/06/2024 198.10p 198.10p 191.50p 192.00p 349732
25/06/2024 198.70p 198.70p 193.10p 193.10p 135256
24/06/2024 193.90p 198.60p 192.15p 194.10p 90290
21/06/2024 191.00p 195.10p 191.00p 194.20p 219398
20/06/2024 189.20p 195.80p 189.20p 195.50p 442248
19/06/2024 194.40p 194.40p 190.00p 192.10p 196599
18/06/2024 192.40p 192.40p 184.91p 189.80p 297556
17/06/2024 185.40p 189.80p 185.40p 188.20p 214067
14/06/2024 194.40p 194.40p 188.20p 190.10p 957218
13/06/2024 196.50p 196.50p 188.10p 189.40p 421729
12/06/2024 184.20p 192.50p 184.20p 191.40p 153350
11/06/2024 192.30p 192.90p 187.87p 188.30p 304740
10/06/2024 202.80p 202.80p 195.60p 196.80p 403231
07/06/2024 199.90p 201.20p 195.20p 196.80p 305887
06/06/2024 198.50p 200.80p 198.50p 200.00p 527713
05/06/2024 203.80p 203.80p 197.50p 198.50p 697949
04/06/2024 205.60p 208.40p 201.60p 202.20p 557473
03/06/2024 202.80p 208.80p 202.80p 206.00p 260495
31/05/2024 203.40p 208.00p 203.00p 205.60p 171485
30/05/2024 202.20p 207.80p 202.20p 207.20p 372311
29/05/2024 201.60p 207.52p 201.60p 204.80p 601928
28/05/2024 201.80p 205.00p 197.86p 204.80p 701672
24/05/2024 202.40p 202.40p 197.69p 201.80p 99138
23/05/2024 204.00p 204.00p 198.10p 199.80p 555530
22/05/2024 204.40p 209.60p 198.80p 199.20p 424745
21/05/2024 202.40p 207.00p 202.40p 206.80p 570334
20/05/2024 201.00p 204.40p 201.00p 203.00p 220666
17/05/2024 191.70p 199.70p 191.70p 199.50p 269731
16/05/2024 196.00p 199.30p 195.36p 196.20p 289966
15/05/2024 191.40p 196.60p 191.30p 193.00p 352527
14/05/2024 185.80p 192.50p 185.80p 191.30p 210338
13/05/2024 191.50p 192.30p 188.14p 191.00p 452041
10/05/2024 191.00p 193.40p 190.90p 191.60p 526967
09/05/2024 189.60p 191.60p 188.10p 190.10p 550637
08/05/2024 190.30p 191.50p 189.48p 190.40p 246179
07/05/2024 188.90p 191.50p 188.90p 191.10p 709765
03/05/2024 185.20p 189.50p 184.60p 188.90p 404635
02/05/2024 183.00p 185.10p 183.00p 184.90p 215818
01/05/2024 188.00p 188.00p 179.90p 180.40p 299654
30/04/2024 185.50p 186.52p 182.00p 182.30p 725201
29/04/2024 182.00p 187.87p 181.80p 185.10p 546848
26/04/2024 173.70p 178.20p 166.70p 176.20p 395877
25/04/2024 175.50p 175.50p 167.95p 169.60p 497277
24/04/2024 167.70p 173.90p 167.70p 171.80p 366206
23/04/2024 171.00p 175.00p 169.60p 171.10p 589413
22/04/2024 169.70p 176.11p 165.75p 175.30p 355240
19/04/2024 162.70p 168.80p 162.70p 168.40p 303473
18/04/2024 166.90p 172.00p 166.90p 169.90p 306720
17/04/2024 172.40p 172.40p 167.36p 170.80p 201242
16/04/2024 172.00p 173.00p 167.20p 168.80p 1683970
15/04/2024 176.90p 180.00p 176.10p 177.60p 418351
12/04/2024 170.60p 173.80p 170.60p 172.70p 899277
11/04/2024 176.10p 176.10p 170.50p 170.90p 218775
10/04/2024 174.80p 174.90p 166.90p 171.30p 659687
09/04/2024 165.30p 171.89p 165.30p 170.30p 324393
08/04/2024 163.10p 168.60p 163.10p 168.60p 263647
05/04/2024 165.00p 168.00p 164.70p 167.80p 279666
04/04/2024 163.00p 166.20p 163.00p 165.70p 453999
03/04/2024 157.00p 158.90p 155.80p 158.20p 215242
02/04/2024 152.20p 158.50p 152.10p 157.90p 346361
28/03/2024 153.00p 155.20p 152.20p 154.60p 656321
27/03/2024 151.00p 152.40p 149.20p 152.00p 306860
26/03/2024 149.20p 149.96p 148.14p 149.00p 178133
25/03/2024 147.80p 152.80p 147.80p 152.00p 245296
22/03/2024 153.60p 153.60p 150.00p 150.60p 274589
21/03/2024 150.40p 154.80p 150.00p 154.00p 253753
20/03/2024 159.00p 159.00p 158.00p 152.00p 289086
19/03/2024 159.00p 160.40p 154.00p 158.00p 1051087
18/03/2024 160.00p 164.00p 158.60p 160.40p 1191236
15/03/2024 154.00p 155.60p 152.45p 153.20p 457381
14/03/2024 153.00p 156.20p 153.00p 153.80p 904806
13/03/2024 149.20p 150.48p 148.00p 150.00p 380246
12/03/2024 148.80p 150.49p 148.60p 149.20p 409539
11/03/2024 152.00p 152.00p 148.80p 149.60p 231261
08/03/2024 154.00p 154.40p 152.00p 152.00p 435356
07/03/2024 150.40p 154.40p 150.40p 153.40p 179819
06/03/2024 150.80p 152.20p 150.20p 150.80p 154952
05/03/2024 151.40p 152.00p 150.60p 150.60p 313121
04/03/2024 153.60p 155.00p 151.40p 151.40p 475810
01/03/2024 153.80p 156.20p 151.60p 155.40p 788437
29/02/2024 148.20p 151.80p 148.20p 150.60p 587611
28/02/2024 145.40p 147.17p 143.40p 143.60p 239463
27/02/2024 147.60p 148.80p 146.40p 146.40p 201105
26/02/2024 146.00p 150.00p 146.00p 148.40p 269727
23/02/2024 149.20p 151.60p 149.20p 149.60p 160619
22/02/2024 149.20p 150.20p 147.74p 148.40p 297563
21/02/2024 145.00p 147.60p 145.00p 146.00p 341504
20/02/2024 147.40p 148.80p 145.20p 146.00p 422398
19/02/2024 150.40p 151.64p 149.50p 151.40p 259951
16/02/2024 150.00p 152.40p 149.20p 150.40p 538656
15/02/2024 151.00p 155.20p 151.00p 152.40p 494791
14/02/2024 156.00p 160.00p 154.60p 160.00p 294638
13/02/2024 160.60p 160.60p 155.60p 155.80p 532445
12/02/2024 160.40p 162.60p 160.20p 162.00p 465571
09/02/2024 163.40p 163.40p 159.80p 160.00p 536233
08/02/2024 166.00p 168.60p 162.80p 162.80p 778661
07/02/2024 165.40p 167.60p 165.00p 166.20p 647414
06/02/2024 165.40p 170.74p 163.00p 164.40p 1101637
05/02/2024 168.00p 169.00p 164.60p 164.60p 581857
02/02/2024 169.60p 173.20p 169.60p 170.00p 245271
01/02/2024 172.40p 177.60p 169.48p 169.60p 1013864
31/01/2024 175.80p 176.00p 172.40p 173.00p 815196
30/01/2024 173.80p 173.80p 171.40p 171.40p 2336143
29/01/2024 168.20p 173.80p 168.20p 172.40p 1368041
26/01/2024 169.80p 174.60p 169.20p 173.00p 339404
25/01/2024 173.80p 175.60p 171.00p 171.60p 232994
24/01/2024 172.40p 175.00p 171.20p 174.60p 553686
23/01/2024 167.20p 169.80p 166.00p 168.00p 848011
22/01/2024 163.80p 166.60p 161.20p 161.20p 632974
19/01/2024 169.00p 169.00p 167.00p 167.00p 138898
18/01/2024 168.00p 170.20p 167.80p 167.80p 398988
17/01/2024 170.40p 171.60p 167.93p 168.60p 629330
16/01/2024 179.00p 179.00p 176.60p 177.60p 273944
15/01/2024 186.60p 187.00p 183.20p 184.80p 209421
12/01/2024 184.00p 187.80p 184.00p 186.00p 361863
11/01/2024 185.40p 187.60p 182.60p 182.60p 657959
10/01/2024 177.00p 180.60p 175.20p 179.40p 788673
09/01/2024 177.20p 178.00p 175.20p 176.20p 245047
08/01/2024 171.60p 173.80p 171.00p 173.20p 182165
05/01/2024 172.40p 174.20p 168.80p 172.60p 278294
04/01/2024 175.00p 176.40p 172.00p 174.00p 249874
03/01/2024 175.60p 177.20p 175.00p 177.20p 371295
02/01/2024 178.40p 180.40p 177.60p 179.20p 352473
29/12/2023 178.40p 180.20p 177.40p 177.80p 66910
28/12/2023 177.60p 178.60p 176.40p 177.00p 140151
27/12/2023 172.00p 180.60p 172.00p 177.80p 368764
22/12/2023 174.00p 174.00p 172.93p 174.00p 79336
21/12/2023 174.00p 175.20p 173.13p 174.60p 279039
20/12/2023 173.40p 175.40p 173.20p 173.60p 224396
19/12/2023 171.00p 173.60p 171.00p 173.20p 261929
18/12/2023 170.00p 172.40p 170.00p 171.40p 617627
15/12/2023 169.00p 172.40p 167.20p 168.80p 841320
14/12/2023 165.00p 171.20p 165.00p 166.80p 918025
13/12/2023 157.40p 160.74p 156.60p 157.40p 360640
12/12/2023 161.00p 161.40p 157.00p 157.40p 743475
11/12/2023 160.20p 161.60p 158.40p 160.40p 358533
08/12/2023 162.80p 164.60p 161.40p 163.40p 1503471
07/12/2023 163.00p 164.00p 160.00p 163.40p 407007
06/12/2023 161.40p 164.60p 160.40p 162.60p 427719
05/12/2023 157.80p 158.40p 155.20p 156.80p 454324
04/12/2023 161.40p 163.40p 161.00p 161.60p 491145
01/12/2023 162.00p 165.60p 161.40p 164.00p 661081
30/11/2023 159.40p 162.46p 159.40p 160.00p 663564
29/11/2023 160.00p 162.20p 159.50p 159.80p 483740
28/11/2023 163.20p 163.80p 160.71p 163.40p 257664
27/11/2023 162.00p 163.60p 161.20p 161.20p 274683
24/11/2023 164.40p 165.40p 163.40p 165.00p 114099
23/11/2023 165.00p 167.00p 164.20p 164.20p 256699
22/11/2023 168.60p 170.80p 167.00p 167.40p 146472
21/11/2023 165.20p 170.40p 165.20p 168.80p 251572
20/11/2023 168.00p 168.80p 165.80p 168.80p 179507
17/11/2023 166.00p 168.20p 165.11p 167.40p 138775
16/11/2023 169.00p 169.00p 165.40p 166.20p 914884
15/11/2023 171.60p 172.60p 169.20p 169.80p 449419
14/11/2023 163.60p 168.40p 163.60p 168.00p 1041827
13/11/2023 161.60p 164.40p 160.40p 161.80p 791958
10/11/2023 163.40p 164.20p 161.60p 162.60p 405908
09/11/2023 165.40p 168.00p 165.26p 167.60p 562137
08/11/2023 165.00p 165.60p 161.60p 161.60p 340106
07/11/2023 167.00p 170.00p 167.00p 168.20p 354377
06/11/2023 172.40p 173.80p 170.60p 170.60p 194419
03/11/2023 175.60p 179.00p 173.80p 173.80p 542535
02/11/2023 173.20p 177.80p 172.80p 175.80p 279873
01/11/2023 174.40p 176.40p 171.00p 172.00p 1443988

*Close Price adjusted for both dividends and splits