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
25/06/2021 159.40p 161.60p 159.20p 161.20p 194012
24/06/2021 155.20p 159.20p 155.04p 159.20p 194465
23/06/2021 154.00p 156.00p 153.00p 156.00p 126421
22/06/2021 153.00p 153.99p 152.40p 153.40p 345637
21/06/2021 151.40p 154.80p 149.33p 153.60p 460044
18/06/2021 151.60p 151.80p 146.80p 146.80p 271216
17/06/2021 153.40p 154.00p 149.20p 152.40p 304490
16/06/2021 155.00p 158.60p 154.99p 155.00p 353704
15/06/2021 161.80p 161.80p 157.40p 158.20p 380291
14/06/2021 161.40p 162.20p 160.72p 162.20p 201846
11/06/2021 162.60p 163.60p 161.40p 162.40p 240980
10/06/2021 162.60p 164.60p 162.60p 164.60p 580905
09/06/2021 163.00p 163.80p 162.40p 163.80p 335959
08/06/2021 162.80p 163.40p 162.28p 163.20p 100888
07/06/2021 166.00p 166.36p 163.00p 164.00p 149680
04/06/2021 164.00p 165.44p 163.60p 164.80p 255312
03/06/2021 165.60p 167.00p 163.50p 165.60p 326662
02/06/2021 166.60p 169.46p 165.52p 168.80p 216933
01/06/2021 160.40p 166.20p 160.40p 166.00p 168207
31/05/2021 159.40p 163.80p 156.20p 163.80p 540698
28/05/2021 159.40p 163.80p 156.20p 163.80p 540698
27/05/2021 156.60p 157.20p 155.00p 156.00p 114779
26/05/2021 156.60p 158.60p 155.40p 156.40p 238558
25/05/2021 157.80p 157.80p 155.40p 157.00p 285020
24/05/2021 156.00p 156.00p 153.48p 154.00p 162243
21/05/2021 156.60p 156.72p 155.80p 155.80p 139148
20/05/2021 156.80p 157.20p 154.00p 155.40p 218802
19/05/2021 160.80p 162.53p 156.60p 157.20p 554116
18/05/2021 165.00p 167.40p 164.20p 165.40p 224098
17/05/2021 161.40p 164.40p 160.99p 163.20p 154652
14/05/2021 161.20p 162.90p 159.45p 162.60p 249933
13/05/2021 161.40p 162.80p 157.40p 160.00p 597870
12/05/2021 164.20p 168.45p 164.20p 164.60p 210460
11/05/2021 167.20p 171.20p 167.20p 169.00p 239661
10/05/2021 171.00p 173.07p 171.00p 171.00p 247577
07/05/2021 163.00p 169.80p 163.00p 169.80p 204149
06/05/2021 161.60p 167.60p 161.60p 167.60p 287341
05/05/2021 162.40p 165.80p 161.16p 165.00p 277974
04/05/2021 160.00p 162.40p 160.00p 160.00p 344111
03/05/2021 160.00p 161.80p 158.16p 160.20p 175926
30/04/2021 160.00p 161.80p 158.16p 160.20p 175926
29/04/2021 162.60p 162.60p 160.60p 160.60p 253026
28/04/2021 162.60p 163.43p 161.40p 161.60p 314696
27/04/2021 161.60p 162.20p 160.28p 160.80p 243282
26/04/2021 160.40p 161.60p 158.40p 161.60p 117011
23/04/2021 162.60p 162.80p 160.40p 162.80p 169605
22/04/2021 157.00p 159.80p 157.00p 159.80p 180705
21/04/2021 155.00p 158.80p 152.20p 158.00p 339307
20/04/2021 162.00p 162.00p 155.08p 157.00p 287646
19/04/2021 162.80p 165.20p 160.40p 160.80p 322155
16/04/2021 163.20p 164.00p 160.60p 161.80p 289085
15/04/2021 161.00p 166.40p 161.00p 164.60p 266403
14/04/2021 160.40p 161.76p 159.80p 160.80p 361512
13/04/2021 159.60p 159.60p 156.99p 159.00p 55590
12/04/2021 158.20p 160.20p 158.16p 159.00p 194967
09/04/2021 161.20p 162.60p 160.28p 160.60p 232367
08/04/2021 161.20p 162.83p 160.56p 161.80p 256524
07/04/2021 158.20p 160.28p 158.20p 160.00p 216999
06/04/2021 158.00p 158.20p 155.80p 156.80p 116893
02/04/2021 149.60p 158.80p 149.60p 157.80p 252104
01/04/2021 149.60p 158.80p 149.60p 157.80p 252104
31/03/2021 156.18p 157.02p 155.29p 156.06p 77332
30/03/2021 156.12p 158.58p 155.24p 156.96p 179238
29/03/2021 157.20p 157.73p 155.00p 156.58p 745359
26/03/2021 153.00p 154.80p 152.16p 152.76p 431649
25/03/2021 150.28p 151.00p 148.68p 149.24p 388330
24/03/2021 149.86p 151.62p 149.83p 151.00p 603496
23/03/2021 149.50p 151.50p 148.52p 150.30p 1026336
22/03/2021 148.68p 152.88p 146.84p 152.12p 213227
19/03/2021 154.78p 154.78p 149.58p 150.08p 518393
18/03/2021 146.00p 154.26p 146.00p 152.72p 155338
17/03/2021 151.92p 157.70p 149.85p 150.54p 246005
16/03/2021 154.46p 156.02p 153.80p 154.92p 260618
15/03/2021 152.96p 157.12p 152.96p 156.78p 251040
12/03/2021 157.04p 158.69p 155.65p 156.54p 293916
11/03/2021 153.00p 155.84p 153.00p 154.16p 199004
10/03/2021 156.22p 156.99p 152.98p 153.04p 637145
09/03/2021 158.50p 158.50p 156.50p 158.24p 469852
08/03/2021 159.60p 159.94p 157.55p 159.34p 523252
05/03/2021 158.16p 160.86p 158.14p 159.40p 425016
04/03/2021 159.20p 161.26p 158.90p 160.70p 886558
03/03/2021 157.98p 161.54p 157.94p 159.20p 690553
02/03/2021 158.76p 158.76p 151.42p 154.20p 713553
01/03/2021 155.00p 155.50p 153.04p 155.50p 790389
26/02/2021 156.58p 158.11p 153.08p 153.14p 731511
25/02/2021 153.24p 161.00p 153.24p 159.58p 786131
24/02/2021 155.00p 159.00p 155.00p 159.00p 418855
23/02/2021 155.78p 158.20p 151.34p 156.98p 1629755
22/02/2021 147.62p 154.78p 147.62p 154.46p 729754
19/02/2021 148.84p 150.42p 148.26p 149.68p 254078
18/02/2021 149.86p 150.80p 147.86p 148.48p 438424
17/02/2021 146.36p 149.78p 146.36p 148.06p 559664
16/02/2021 148.88p 148.88p 146.50p 148.06p 967662
15/02/2021 143.02p 148.38p 143.02p 148.20p 920505
12/02/2021 144.52p 146.64p 143.71p 146.44p 517323
11/02/2021 147.46p 148.38p 146.47p 147.10p 255352
10/02/2021 145.14p 148.00p 144.99p 146.16p 1396941
09/02/2021 144.50p 147.66p 143.72p 144.02p 285752
08/02/2021 145.44p 149.75p 145.44p 146.92p 258360
05/02/2021 151.02p 151.39p 147.52p 147.82p 356652
04/02/2021 153.00p 153.92p 151.86p 153.28p 201585
03/02/2021 153.82p 154.92p 151.58p 152.16p 685089
02/02/2021 152.00p 155.14p 152.00p 154.74p 2217787
01/02/2021 144.24p 148.40p 143.08p 148.40p 586737
29/01/2021 142.88p 146.24p 141.08p 141.08p 257113
28/01/2021 149.74p 149.74p 142.15p 145.94p 614797
27/01/2021 150.84p 151.14p 144.54p 147.00p 870475
26/01/2021 152.44p 153.60p 150.38p 152.08p 1436794
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

*Close Price adjusted for both dividends and splits