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
25/01/2021 154.08p 154.72p 151.60p 151.60p 815346
22/01/2021 152.58p 154.30p 150.23p 154.04p 2253314
21/01/2021 149.34p 151.30p 146.35p 148.44p 556111
20/01/2021 147.62p 150.84p 147.62p 150.00p 872506
19/01/2021 145.40p 148.44p 145.40p 147.46p 749444
18/01/2021 148.80p 150.56p 145.38p 145.38p 561325
15/01/2021 150.00p 151.76p 147.78p 148.62p 829762
14/01/2021 152.22p 152.58p 150.46p 152.08p 1789488
13/01/2021 149.50p 152.68p 147.54p 151.72p 1418097
12/01/2021 144.12p 148.65p 144.12p 146.98p 629906
11/01/2021 147.00p 148.26p 142.74p 147.00p 808416
08/01/2021 148.70p 148.70p 144.75p 146.80p 328359
07/01/2021 144.00p 148.68p 144.00p 147.00p 2963728
06/01/2021 140.96p 143.42p 140.76p 143.20p 1958841
05/01/2021 137.96p 142.08p 137.96p 140.86p 829766
04/01/2021 142.56p 143.79p 140.60p 140.74p 294055
31/12/2020 140.02p 140.30p 138.64p 139.38p 65448
30/12/2020 141.46p 145.00p 140.50p 140.50p 484329
29/12/2020 137.48p 142.30p 137.48p 140.80p 217656
28/12/2020 141.00p 141.56p 139.71p 140.46p 171507
24/12/2020 141.00p 141.56p 139.71p 140.46p 171507
23/12/2020 140.00p 141.40p 139.62p 141.00p 423495
22/12/2020 143.04p 143.64p 140.64p 140.80p 1003020
21/12/2020 144.04p 145.86p 142.06p 143.06p 475672
18/12/2020 146.00p 147.00p 144.30p 145.34p 507473
17/12/2020 145.20p 147.38p 145.20p 146.44p 1113261
16/12/2020 143.94p 146.64p 143.94p 146.14p 428264
15/12/2020 145.24p 145.93p 142.86p 144.52p 356060
14/12/2020 143.60p 146.94p 143.60p 146.18p 452375
11/12/2020 146.04p 146.04p 144.30p 144.30p 724970
10/12/2020 145.14p 146.58p 144.04p 146.08p 1418251
09/12/2020 144.66p 145.14p 140.81p 144.12p 391571
08/12/2020 136.52p 144.98p 136.52p 143.70p 195312
07/12/2020 145.00p 145.32p 143.56p 144.12p 362465
04/12/2020 140.10p 145.30p 140.10p 144.22p 564256
03/12/2020 138.26p 140.24p 138.26p 139.66p 479870
02/12/2020 134.00p 136.12p 134.00p 135.52p 220081
01/12/2020 130.00p 134.98p 130.00p 134.34p 253953
30/11/2020 135.00p 137.36p 131.86p 132.12p 820966
27/11/2020 134.98p 135.78p 133.84p 135.68p 827497
26/11/2020 133.54p 134.22p 131.56p 133.38p 426371
25/11/2020 130.00p 135.00p 130.00p 132.88p 1302846
24/11/2020 127.72p 133.14p 127.72p 129.14p 681712
23/11/2020 126.00p 130.00p 126.00p 128.78p 146308
20/11/2020 126.70p 128.29p 125.29p 127.96p 279208
19/11/2020 126.58p 127.58p 125.85p 126.04p 314539
18/11/2020 125.00p 126.68p 125.00p 126.68p 3600345
17/11/2020 124.84p 125.30p 121.54p 125.04p 503900
16/11/2020 123.10p 126.98p 121.21p 123.70p 409122
13/11/2020 120.30p 126.98p 120.30p 121.72p 220870
12/11/2020 120.80p 126.98p 120.80p 122.36p 456586
10/11/2020 122.74p 123.52p 116.24p 123.52p 316624
09/11/2020 120.00p 125.00p 117.88p 122.66p 1376495
06/11/2020 113.02p 119.20p 113.02p 118.30p 325059
05/11/2020 113.86p 116.18p 113.86p 115.84p 505878
04/11/2020 111.68p 116.16p 111.68p 116.16p 407953
03/11/2020 110.00p 118.40p 110.00p 116.14p 399609
02/11/2020 109.90p 112.00p 109.90p 111.70p 252385
30/10/2020 110.44p 110.54p 109.14p 110.10p 160180
29/10/2020 111.62p 112.53p 109.18p 110.82p 251606
28/10/2020 115.00p 115.92p 112.44p 113.10p 559215
27/10/2020 117.68p 124.18p 116.14p 117.52p 396269
26/10/2020 119.00p 120.22p 117.90p 118.92p 282478
23/10/2020 113.82p 120.71p 113.82p 120.44p 792587
22/10/2020 113.10p 120.51p 113.10p 119.72p 890441
21/10/2020 115.02p 119.58p 114.83p 118.66p 698064
20/10/2020 118.60p 119.12p 114.69p 118.58p 348060
19/10/2020 119.32p 119.96p 117.35p 118.76p 317374
16/10/2020 115.52p 116.36p 115.18p 116.00p 246929
15/10/2020 115.00p 116.83p 113.84p 115.00p 1321253
14/10/2020 115.84p 116.89p 114.87p 115.70p 173347
13/10/2020 117.54p 120.74p 116.06p 118.02p 494803
12/10/2020 119.02p 129.00p 117.10p 120.64p 411848
09/10/2020 120.16p 121.70p 118.42p 121.04p 232652
08/10/2020 121.00p 121.00p 113.49p 119.72p 206244
07/10/2020 120.00p 120.20p 117.68p 118.92p 219825
06/10/2020 116.68p 118.84p 115.38p 118.20p 78973
05/10/2020 116.62p 118.32p 116.00p 117.06p 200420
02/10/2020 112.40p 115.36p 111.80p 115.36p 270730
01/10/2020 116.02p 117.00p 114.90p 115.02p 715734
30/09/2020 117.18p 117.18p 112.63p 114.24p 520861
29/09/2020 118.12p 119.16p 117.79p 117.90p 287223
28/09/2020 118.80p 120.52p 116.77p 120.48p 396238
25/09/2020 127.92p 127.94p 117.32p 118.24p 246679
24/09/2020 126.12p 126.12p 117.12p 118.90p 545077
23/09/2020 122.44p 123.90p 120.88p 122.52p 337827
22/09/2020 122.52p 123.93p 121.74p 122.26p 219983
21/09/2020 125.00p 126.84p 124.00p 124.38p 927492
18/09/2020 122.20p 126.33p 122.20p 125.42p 525410
17/09/2020 121.00p 122.26p 120.00p 121.70p 231870
16/09/2020 122.00p 124.08p 121.00p 123.32p 664518
15/09/2020 123.24p 124.32p 121.88p 123.98p 402538
14/09/2020 115.76p 123.00p 115.76p 122.44p 169047
11/09/2020 120.08p 122.06p 115.85p 121.54p 266587
10/09/2020 119.00p 120.32p 118.42p 120.12p 83453
09/09/2020 118.64p 121.62p 118.64p 120.76p 223951
08/09/2020 120.20p 120.94p 119.16p 120.14p 233417
07/09/2020 117.02p 119.88p 117.02p 119.66p 569894
04/09/2020 117.20p 119.22p 114.86p 116.12p 1170866
03/09/2020 120.18p 121.94p 119.00p 119.92p 589267
02/09/2020 118.00p 119.73p 116.80p 119.12p 467307
01/09/2020 119.00p 119.00p 112.68p 115.42p 736185
31/08/2020 113.48p 115.00p 113.00p 114.10p 450972
28/08/2020 113.48p 115.00p 113.00p 114.10p 450972
27/08/2020 113.90p 115.70p 111.97p 113.90p 649992
26/08/2020 115.80p 117.40p 114.22p 115.64p 835134
25/08/2020 113.90p 118.48p 113.90p 117.58p 869982
24/08/2020 118.86p 120.20p 114.82p 118.70p 1090573
21/08/2020 117.70p 120.41p 117.70p 120.08p 760796
20/08/2020 113.90p 118.58p 113.90p 116.00p 231150
19/08/2020 116.04p 118.12p 114.00p 117.32p 322759
18/08/2020 115.00p 117.68p 115.00p 116.68p 204649
17/08/2020 119.02p 123.27p 115.00p 117.78p 421402
14/08/2020 121.12p 121.12p 118.14p 119.68p 157354
13/08/2020 121.80p 121.85p 117.78p 121.02p 144419
12/08/2020 121.28p 124.16p 117.02p 123.72p 177487
11/08/2020 116.20p 124.30p 116.20p 123.10p 252789
10/08/2020 114.14p 121.74p 114.14p 121.66p 103412
07/08/2020 121.40p 122.12p 120.21p 121.24p 119719
06/08/2020 119.12p 120.84p 118.48p 120.24p 262961
05/08/2020 115.00p 119.14p 115.00p 118.50p 674389
04/08/2020 110.00p 115.06p 110.00p 114.70p 162701
03/08/2020 110.02p 113.62p 110.02p 113.50p 260423
31/07/2020 115.02p 115.74p 111.44p 111.54p 308603
30/07/2020 118.00p 121.42p 115.54p 116.44p 450642
29/07/2020 117.36p 119.49p 115.55p 118.90p 228852
28/07/2020 119.62p 123.87p 119.62p 121.72p 256391
27/07/2020 127.50p 127.50p 122.20p 122.76p 418858
24/07/2020 115.32p 122.62p 115.32p 121.66p 84405
23/07/2020 125.64p 125.64p 122.40p 122.40p 481419
22/07/2020 120.00p 122.14p 120.00p 121.02p 209597
21/07/2020 120.84p 121.77p 114.51p 121.58p 546721
20/07/2020 119.12p 120.98p 117.96p 118.26p 895262
17/07/2020 121.00p 123.12p 121.00p 121.70p 937736
16/07/2020 116.92p 118.20p 111.21p 118.12p 119823
15/07/2020 114.08p 119.26p 111.78p 118.66p 796383
14/07/2020 115.90p 117.00p 113.94p 116.12p 439591
13/07/2020 115.76p 118.14p 110.88p 117.30p 459147
10/07/2020 115.90p 119.64p 112.12p 112.52p 350409
09/07/2020 115.54p 116.22p 113.22p 114.62p 61088
08/07/2020 114.52p 115.40p 113.92p 114.50p 56016
07/07/2020 120.00p 120.00p 112.44p 114.80p 390900
06/07/2020 115.00p 120.84p 111.24p 117.00p 338128
03/07/2020 119.00p 119.00p 112.82p 116.94p 316583
02/07/2020 108.02p 119.00p 108.02p 116.30p 206072
01/07/2020 112.74p 114.18p 106.98p 112.98p 315153
30/06/2020 112.52p 113.86p 111.40p 112.94p 607244
29/06/2020 110.06p 112.00p 109.84p 111.24p 601493
26/06/2020 112.52p 113.00p 109.60p 109.60p 218041
25/06/2020 108.82p 110.48p 108.00p 110.00p 707319
24/06/2020 110.04p 116.06p 110.04p 112.16p 871952
23/06/2020 116.02p 117.30p 112.07p 115.12p 278205
22/06/2020 113.42p 114.58p 112.53p 113.70p 311194
19/06/2020 110.86p 112.36p 109.94p 111.00p 789240
18/06/2020 114.62p 115.10p 112.63p 113.60p 190766
17/06/2020 112.04p 113.18p 111.50p 112.44p 60785
16/06/2020 112.96p 114.22p 110.90p 112.60p 466108
15/06/2020 112.00p 112.00p 108.08p 110.44p 346850
12/06/2020 115.00p 116.52p 113.10p 114.26p 546352
11/06/2020 120.00p 120.88p 116.80p 117.06p 687005
10/06/2020 122.74p 126.84p 121.46p 123.40p 701208
09/06/2020 127.30p 127.30p 124.38p 125.34p 1181278
08/06/2020 120.44p 123.54p 120.44p 123.00p 948369
05/06/2020 122.60p 122.70p 119.51p 122.70p 1493957
04/06/2020 120.30p 121.72p 119.60p 120.20p 1188829
03/06/2020 117.90p 119.27p 116.00p 118.60p 1690803
02/06/2020 109.02p 111.16p 107.90p 110.00p 684322
01/06/2020 99.02p 105.90p 99.02p 105.20p 308751
29/05/2020 103.36p 104.64p 100.96p 100.96p 806832
28/05/2020 112.00p 112.00p 104.60p 105.92p 420220
27/05/2020 107.12p 108.46p 102.20p 107.96p 1250291
26/05/2020 101.00p 106.04p 101.00p 102.68p 2137495
25/05/2020 103.36p 106.39p 101.00p 103.88p 785624
22/05/2020 103.36p 106.39p 101.00p 103.88p 785624
21/05/2020 106.00p 107.62p 105.12p 105.78p 1116821
20/05/2020 106.42p 107.49p 101.13p 106.88p 322947
19/05/2020 105.10p 106.08p 104.13p 105.44p 571209
18/05/2020 100.10p 103.46p 99.73p 103.32p 505611
15/05/2020 96.42p 98.17p 94.12p 97.75p 1391468
14/05/2020 97.16p 97.16p 91.80p 93.69p 1117762
13/05/2020 97.14p 98.13p 96.26p 96.55p 660375
12/05/2020 97.04p 98.41p 95.98p 97.60p 154290
11/05/2020 98.00p 103.00p 97.80p 99.87p 902527
08/05/2020 96.03p 100.50p 94.54p 97.79p 1174692
07/05/2020 96.03p 100.50p 94.54p 97.79p 1174692
06/05/2020 93.03p 98.30p 93.03p 96.00p 270824
05/05/2020 92.50p 98.63p 92.50p 97.89p 433594
04/05/2020 94.56p 95.48p 93.23p 94.43p 816085
01/05/2020 98.00p 102.96p 97.12p 97.62p 758256
30/04/2020 103.50p 103.57p 100.92p 101.00p 876962
29/04/2020 99.00p 100.00p 95.57p 99.90p 468865
28/04/2020 96.35p 97.57p 94.32p 96.80p 1189326
27/04/2020 98.50p 99.00p 94.00p 97.00p 375944
24/04/2020 93.28p 95.00p 92.51p 95.00p 666378
23/04/2020 94.24p 96.67p 94.01p 96.65p 699321
22/04/2020 94.24p 95.90p 91.96p 94.50p 443299
21/04/2020 104.50p 104.50p 93.98p 93.98p 909800
20/04/2020 100.68p 102.37p 98.95p 101.24p 212849
17/04/2020 108.00p 108.00p 102.26p 103.16p 1930048
16/04/2020 104.00p 104.00p 98.43p 99.50p 323941

*Close Price adjusted for both dividends and splits