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
11/04/2022 296.50p 297.48p 289.00p 289.50p 645152
08/04/2022 280.50p 300.29p 280.50p 298.00p 1326811
07/04/2022 285.00p 288.50p 284.00p 286.50p 430342
06/04/2022 292.00p 294.70p 284.50p 289.00p 974706
05/04/2022 300.00p 302.50p 294.50p 301.00p 692901
04/04/2022 302.50p 304.50p 299.00p 300.00p 672534
01/04/2022 294.00p 304.59p 294.00p 301.00p 510519
31/03/2022 288.50p 294.00p 286.44p 291.00p 699418
30/03/2022 287.50p 289.50p 283.50p 289.50p 611456
29/03/2022 293.50p 296.00p 282.00p 287.00p 936091
28/03/2022 280.00p 300.00p 277.00p 293.50p 806617
25/03/2022 291.00p 295.50p 287.50p 288.50p 954292
24/03/2022 287.50p 293.50p 287.50p 289.00p 406210
23/03/2022 286.00p 289.00p 282.50p 287.50p 491087
22/03/2022 284.00p 290.00p 281.37p 283.50p 1129800
21/03/2022 277.00p 280.00p 274.73p 279.50p 246881
18/03/2022 269.00p 277.00p 269.00p 276.00p 869928
17/03/2022 266.50p 269.50p 262.50p 269.00p 367294
16/03/2022 264.50p 266.50p 262.50p 265.00p 627062
15/03/2022 258.00p 258.00p 252.50p 256.50p 706887
14/03/2022 271.00p 272.73p 266.00p 266.00p 872230
11/03/2022 274.50p 280.50p 272.50p 272.50p 772167
10/03/2022 269.50p 270.50p 263.50p 267.50p 1103386
09/03/2022 276.50p 278.00p 270.00p 272.50p 849171
08/03/2022 274.00p 283.00p 273.50p 274.00p 1252862
07/03/2022 296.00p 304.50p 286.00p 286.00p 1851121
04/03/2022 278.00p 287.00p 278.00p 283.50p 1185899
03/03/2022 277.50p 290.50p 276.00p 276.00p 2251944
02/03/2022 263.00p 280.50p 262.40p 275.50p 1693043
01/03/2022 260.00p 265.10p 258.80p 261.50p 1284603
28/02/2022 260.00p 264.28p 257.50p 260.00p 1906959
25/02/2022 250.00p 254.50p 248.00p 254.50p 1179076
24/02/2022 245.00p 247.39p 239.45p 247.00p 1199417
23/02/2022 237.00p 244.78p 237.00p 240.50p 522318
22/02/2022 234.50p 237.39p 231.50p 234.50p 1663151
21/02/2022 236.50p 244.50p 236.50p 237.50p 1924239
18/02/2022 236.50p 245.00p 236.50p 241.00p 553136
17/02/2022 238.00p 242.91p 236.74p 238.50p 609792
16/02/2022 237.00p 239.50p 234.00p 234.00p 580708
15/02/2022 235.00p 238.00p 233.00p 236.00p 1599105
14/02/2022 235.50p 243.00p 235.03p 239.00p 874262
11/02/2022 231.50p 238.00p 231.15p 235.00p 1097517
10/02/2022 236.00p 245.50p 235.00p 237.50p 1854826
09/02/2022 233.50p 242.35p 233.50p 241.00p 1572396
08/02/2022 221.00p 232.50p 219.00p 229.50p 2655646
07/02/2022 215.50p 220.50p 215.50p 220.00p 486893
04/02/2022 214.00p 216.00p 213.50p 214.00p 815668
03/02/2022 215.00p 215.50p 210.00p 210.00p 1375028
02/02/2022 205.50p 214.00p 205.50p 209.50p 1235808
01/02/2022 205.50p 206.50p 203.00p 204.50p 1341830
31/01/2022 202.50p 208.00p 198.45p 203.50p 1210121
28/01/2022 208.00p 208.00p 197.80p 199.60p 1135430
27/01/2022 206.00p 214.00p 203.50p 209.00p 1040328
26/01/2022 208.50p 212.00p 208.50p 209.00p 845400
25/01/2022 199.20p 207.00p 199.20p 207.00p 1185971
24/01/2022 219.50p 219.50p 202.50p 202.50p 792989
21/01/2022 219.00p 223.50p 219.00p 220.00p 760365
20/01/2022 224.50p 226.00p 222.46p 223.50p 584623
19/01/2022 220.00p 221.50p 218.50p 219.00p 468956
18/01/2022 217.00p 224.00p 217.00p 220.00p 696184
17/01/2022 226.00p 226.00p 219.50p 222.50p 1670113
14/01/2022 224.50p 227.50p 221.50p 223.00p 843966
13/01/2022 222.00p 227.50p 222.00p 225.00p 336446
12/01/2022 221.50p 224.00p 218.00p 223.00p 971991
10/01/2022 211.50p 214.99p 206.83p 212.00p 187557
07/01/2022 207.00p 209.50p 206.50p 208.50p 528419
06/01/2022 212.50p 213.03p 211.00p 211.00p 154926
05/01/2022 217.00p 217.00p 213.20p 217.00p 68577
04/01/2022 212.50p 218.00p 212.50p 217.50p 177494
03/01/2022 212.50p 218.94p 212.50p 217.00p 57463
31/12/2021 212.50p 218.94p 212.50p 217.00p 57463
30/12/2021 218.00p 219.00p 215.50p 216.50p 56011
29/12/2021 216.00p 217.94p 215.50p 215.50p 91126
24/12/2021 217.00p 217.00p 215.00p 215.00p 17406
23/12/2021 214.00p 216.50p 213.00p 215.50p 404870
22/12/2021 211.00p 213.88p 211.00p 213.50p 159469
21/12/2021 210.50p 213.50p 210.50p 211.50p 257235
20/12/2021 207.50p 213.00p 207.50p 209.50p 470926
17/12/2021 201.50p 211.00p 201.50p 210.00p 545374
16/12/2021 206.50p 208.00p 206.00p 206.00p 130200
15/12/2021 198.00p 205.00p 198.00p 201.50p 500399
14/12/2021 204.50p 206.26p 201.50p 201.50p 706590
13/12/2021 206.50p 207.00p 202.50p 204.00p 652883
10/12/2021 202.00p 207.50p 202.00p 206.50p 718659
09/12/2021 202.50p 205.50p 202.44p 203.50p 166996
08/12/2021 203.00p 204.50p 201.45p 202.50p 158140
07/12/2021 197.00p 201.00p 195.00p 201.00p 307391
06/12/2021 200.00p 201.00p 195.60p 198.20p 87693
03/12/2021 199.80p 200.00p 196.40p 197.00p 187942
02/12/2021 197.00p 199.40p 196.00p 199.00p 389027
01/12/2021 191.60p 197.60p 191.60p 197.60p 283644
30/11/2021 187.20p 189.20p 186.60p 186.60p 163540
29/11/2021 191.40p 191.40p 185.22p 189.00p 224085
26/11/2021 189.60p 190.20p 185.80p 187.60p 344576
25/11/2021 195.60p 196.20p 193.80p 193.80p 152687
24/11/2021 190.40p 193.80p 190.40p 193.40p 321250
23/11/2021 193.80p 193.80p 188.80p 192.80p 382870
22/11/2021 188.60p 194.60p 188.60p 194.40p 374725
19/11/2021 191.00p 191.00p 186.60p 188.20p 99577
18/11/2021 187.00p 187.67p 186.20p 187.40p 283495
17/11/2021 188.40p 188.80p 187.65p 188.40p 125145
16/11/2021 186.00p 190.02p 186.00p 187.60p 272354
15/11/2021 195.00p 195.00p 190.20p 190.60p 223762
12/11/2021 187.00p 194.80p 187.00p 194.00p 389592
11/11/2021 193.60p 193.60p 190.00p 191.40p 404488
10/11/2021 188.60p 191.00p 188.20p 188.40p 531995
09/11/2021 195.20p 197.00p 193.00p 193.00p 291889
08/11/2021 193.20p 195.00p 192.20p 195.00p 520664
05/11/2021 190.40p 194.00p 189.80p 191.40p 96232
04/11/2021 190.60p 192.80p 189.83p 192.80p 282185
03/11/2021 192.20p 193.80p 190.13p 191.60p 273546
02/11/2021 191.00p 192.75p 188.80p 190.20p 518859
01/11/2021 195.40p 198.20p 195.33p 197.80p 120310
29/10/2021 194.80p 197.00p 194.80p 197.00p 401016
28/10/2021 193.80p 200.20p 193.40p 196.20p 462520
27/10/2021 200.50p 202.39p 198.36p 199.00p 1260911
26/10/2021 203.50p 203.50p 201.50p 201.50p 81558
25/10/2021 204.50p 207.00p 201.40p 206.50p 78583
22/10/2021 204.00p 206.00p 200.50p 204.50p 199494
21/10/2021 206.00p 207.10p 203.80p 204.50p 454487
20/10/2021 206.50p 209.00p 205.50p 209.00p 306373
19/10/2021 212.00p 213.26p 208.50p 211.50p 393068
18/10/2021 211.00p 215.12p 211.00p 215.00p 530479
15/10/2021 209.00p 211.00p 207.19p 209.00p 410767
14/10/2021 202.00p 211.50p 202.00p 210.50p 760480
13/10/2021 196.60p 199.20p 196.58p 199.00p 456179
12/10/2021 198.00p 199.20p 196.80p 198.80p 1785823
11/10/2021 188.20p 198.80p 188.20p 198.80p 365314
08/10/2021 193.20p 197.48p 192.20p 193.20p 198806
07/10/2021 187.60p 195.17p 185.20p 195.00p 391532
06/10/2021 193.20p 194.60p 189.60p 191.60p 236346
05/10/2021 191.20p 194.60p 191.00p 194.20p 444082
04/10/2021 188.60p 191.60p 188.40p 189.00p 421950
01/10/2021 187.80p 189.00p 187.20p 188.40p 285161
30/09/2021 188.00p 188.80p 186.20p 187.20p 804136
29/09/2021 183.20p 184.35p 182.20p 182.20p 658144
28/09/2021 175.20p 181.60p 175.20p 180.20p 447100
27/09/2021 180.40p 181.00p 178.60p 179.80p 513641
24/09/2021 179.60p 180.40p 178.56p 180.20p 249724
23/09/2021 183.60p 185.20p 182.00p 183.00p 615352
22/09/2021 178.80p 183.00p 178.40p 182.80p 1163006
21/09/2021 175.40p 176.80p 174.20p 174.80p 752267
20/09/2021 174.20p 174.80p 171.47p 172.20p 1018678
17/09/2021 181.60p 182.15p 177.00p 177.40p 423894
16/09/2021 184.00p 187.20p 182.60p 183.20p 746332
15/09/2021 178.40p 179.60p 177.20p 179.00p 406992
14/09/2021 180.00p 180.16p 177.80p 178.00p 268821
13/09/2021 183.00p 183.80p 182.47p 183.00p 392583
10/09/2021 180.00p 184.40p 178.60p 184.40p 1135565
09/09/2021 174.20p 175.00p 172.60p 173.60p 546609
08/09/2021 175.00p 181.09p 174.44p 179.00p 288231
07/09/2021 180.40p 182.55p 175.26p 177.00p 507241
06/09/2021 175.40p 181.40p 175.40p 180.40p 515334
03/09/2021 171.80p 176.28p 171.80p 175.40p 148199
02/09/2021 170.00p 171.80p 170.00p 171.80p 314196
01/09/2021 168.00p 170.60p 168.00p 169.80p 388792
31/08/2021 164.80p 167.00p 163.51p 166.20p 663533
30/08/2021 154.20p 155.80p 150.88p 154.20p 1124783
27/08/2021 154.20p 155.80p 150.88p 154.20p 1124783
26/08/2021 152.00p 154.00p 151.60p 152.60p 252771
25/08/2021 154.20p 155.20p 153.20p 155.00p 158706
24/08/2021 150.80p 153.20p 146.80p 152.40p 91013
23/08/2021 148.40p 150.40p 147.00p 150.40p 191933
20/08/2021 146.20p 149.60p 145.00p 145.80p 115629
19/08/2021 149.00p 150.94p 147.04p 150.00p 136623
18/08/2021 152.80p 154.00p 150.80p 151.80p 199714
17/08/2021 153.60p 156.80p 152.00p 156.80p 200522
16/08/2021 157.20p 158.17p 156.20p 156.60p 146637
13/08/2021 159.40p 160.12p 159.04p 159.40p 86525
12/08/2021 156.00p 159.60p 156.00p 158.80p 319843
11/08/2021 155.00p 156.20p 154.75p 154.80p 492834
10/08/2021 154.20p 155.60p 153.40p 155.00p 106287
09/08/2021 155.60p 157.27p 155.44p 156.40p 105533
06/08/2021 157.00p 157.80p 155.48p 157.80p 252197
05/08/2021 157.20p 157.80p 156.83p 157.00p 96612
04/08/2021 158.20p 159.65p 158.20p 158.60p 55441
03/08/2021 159.60p 160.00p 157.30p 158.60p 169993
02/08/2021 156.80p 158.80p 154.20p 158.00p 187809
30/07/2021 156.80p 157.20p 156.22p 156.80p 188667
29/07/2021 156.20p 157.80p 155.60p 157.80p 595064
28/07/2021 155.80p 156.60p 154.36p 155.20p 139908
27/07/2021 162.20p 162.20p 158.00p 159.60p 132158
26/07/2021 158.60p 161.00p 156.80p 161.00p 276804
23/07/2021 157.20p 158.20p 157.20p 157.60p 164468
22/07/2021 154.00p 157.19p 154.00p 155.00p 50631
21/07/2021 151.60p 154.20p 151.60p 154.00p 138069
20/07/2021 151.60p 152.60p 149.00p 152.60p 261445
19/07/2021 154.80p 154.80p 151.40p 151.60p 135450
16/07/2021 159.60p 162.80p 157.60p 158.80p 200240
15/07/2021 158.40p 159.96p 157.92p 158.20p 139934
14/07/2021 155.00p 158.00p 155.00p 157.40p 97271
13/07/2021 158.20p 159.80p 157.80p 159.20p 108858
12/07/2021 159.60p 162.00p 157.21p 160.40p 71728
09/07/2021 158.80p 160.80p 157.68p 160.00p 265327
08/07/2021 156.60p 159.40p 155.40p 158.00p 102817
07/07/2021 157.80p 159.40p 157.60p 159.20p 61177
06/07/2021 160.00p 161.00p 157.20p 158.20p 135934
05/07/2021 156.80p 160.80p 156.80p 160.60p 185747
02/07/2021 159.80p 159.80p 158.20p 159.00p 250080
01/07/2021 164.20p 164.20p 159.00p 159.80p 110330

*Close Price adjusted for both dividends and splits