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
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
15/04/2020 98.34p 107.36p 97.93p 102.62p 736145
14/04/2020 106.00p 106.00p 102.48p 103.36p 349468
09/04/2020 100.00p 104.66p 100.00p 104.66p 765570
08/04/2020 92.50p 98.28p 92.50p 98.06p 376659
07/04/2020 90.01p 96.50p 90.01p 94.07p 998656
06/04/2020 93.00p 95.12p 91.27p 94.41p 860857
03/04/2020 91.61p 92.87p 88.18p 89.93p 681409
02/04/2020 92.00p 94.44p 89.90p 92.65p 1820988
01/04/2020 86.50p 92.36p 86.50p 91.54p 1335810
31/03/2020 92.00p 93.24p 88.87p 90.50p 1363437
30/03/2020 88.81p 93.95p 88.68p 92.40p 1165752
27/03/2020 90.70p 90.70p 88.30p 89.00p 2308483
26/03/2020 93.08p 98.00p 92.33p 98.00p 853088
25/03/2020 96.00p 100.34p 94.65p 97.84p 1024369
24/03/2020 92.52p 93.16p 88.49p 93.16p 1367391
23/03/2020 84.49p 87.98p 80.93p 84.34p 652224
20/03/2020 92.35p 97.95p 89.98p 91.17p 1320585
19/03/2020 87.00p 93.25p 84.07p 93.25p 2044503
18/03/2020 83.00p 87.18p 81.16p 86.00p 1778488
17/03/2020 96.00p 97.84p 88.84p 96.08p 2456910
16/03/2020 87.00p 87.80p 81.77p 87.76p 1589613
13/03/2020 95.01p 98.05p 90.87p 92.45p 3369406
12/03/2020 87.20p 88.43p 80.04p 81.20p 2773021
11/03/2020 96.87p 96.93p 93.30p 94.00p 1602439
10/03/2020 98.60p 99.58p 95.76p 96.23p 3792433
09/03/2020 90.00p 94.06p 84.97p 84.97p 3228170
06/03/2020 110.00p 110.00p 105.78p 107.10p 2057819
05/03/2020 118.58p 118.60p 113.42p 115.56p 2538588
04/03/2020 118.58p 120.04p 116.54p 119.00p 2448429
03/03/2020 117.18p 120.22p 115.82p 116.58p 1484076
02/03/2020 110.66p 115.52p 110.50p 114.00p 3665863
28/02/2020 109.96p 111.90p 107.46p 109.36p 3220520
27/02/2020 113.30p 114.36p 110.50p 112.00p 970306
26/02/2020 114.68p 115.84p 113.00p 115.36p 1516047
25/02/2020 124.10p 124.34p 119.60p 119.74p 747492
24/02/2020 127.76p 127.76p 122.08p 124.00p 1291792
21/02/2020 132.10p 132.26p 129.56p 131.02p 584259
20/02/2020 135.52p 135.80p 134.60p 134.60p 873076
19/02/2020 130.62p 134.42p 130.62p 133.50p 1276737
18/02/2020 134.60p 134.60p 131.04p 131.76p 1679302
17/02/2020 132.62p 136.62p 132.42p 136.62p 705860
14/02/2020 136.70p 136.94p 134.92p 135.80p 918665
13/02/2020 136.00p 137.78p 134.20p 136.50p 1274541
12/02/2020 133.24p 138.18p 132.68p 138.18p 1044177
11/02/2020 131.42p 133.24p 131.02p 133.24p 870874
10/02/2020 132.54p 133.21p 130.14p 131.00p 736807
07/02/2020 138.20p 138.20p 133.62p 134.74p 1170906
06/02/2020 136.66p 138.28p 135.54p 137.90p 718973
05/02/2020 131.00p 136.18p 131.00p 136.18p 1120945
04/02/2020 128.02p 132.35p 128.02p 131.14p 1004776
03/02/2020 130.00p 130.76p 128.24p 130.04p 507095
31/01/2020 134.00p 134.56p 130.32p 130.74p 1208410
30/01/2020 137.44p 138.22p 134.20p 134.60p 1052092
29/01/2020 140.22p 140.40p 138.24p 139.60p 617947
28/01/2020 138.80p 139.98p 135.88p 139.60p 1228277
27/01/2020 139.80p 139.80p 132.86p 136.42p 1294104
24/01/2020 142.00p 143.08p 141.32p 141.32p 812331
23/01/2020 146.30p 146.32p 142.50p 143.64p 1010246
22/01/2020 150.02p 150.02p 146.34p 146.84p 757312
21/01/2020 151.12p 151.12p 147.54p 149.44p 1195938
20/01/2020 153.82p 154.61p 150.88p 152.40p 1894022
17/01/2020 152.00p 154.70p 149.82p 152.96p 786343
16/01/2020 147.04p 150.96p 145.87p 150.20p 1033996
15/01/2020 150.60p 151.36p 149.72p 151.36p 1910526
14/01/2020 151.40p 152.92p 151.34p 152.70p 1965474
13/01/2020 148.06p 148.84p 146.70p 148.48p 822126
10/01/2020 146.60p 147.34p 144.93p 145.76p 448814
09/01/2020 145.76p 146.24p 145.06p 146.00p 281155
08/01/2020 146.00p 146.00p 143.74p 145.10p 364420
07/01/2020 146.12p 147.64p 145.60p 147.30p 565648
06/01/2020 142.94p 144.12p 142.00p 144.12p 398744
03/01/2020 141.60p 143.48p 141.12p 143.48p 760644
02/01/2020 143.46p 145.84p 142.22p 145.84p 700956
31/12/2019 143.88p 145.52p 140.76p 141.00p 726763
30/12/2019 144.52p 144.66p 137.30p 143.10p 1287163
27/12/2019 146.22p 147.00p 144.86p 145.32p 214410
24/12/2019 145.00p 145.98p 144.29p 145.12p 103587
23/12/2019 144.54p 145.24p 141.05p 145.24p 1081152
20/12/2019 148.36p 148.52p 146.78p 148.50p 2417804
19/12/2019 149.36p 150.22p 147.68p 150.00p 1783457
18/12/2019 148.46p 150.20p 146.98p 150.20p 1621967
17/12/2019 149.72p 150.22p 148.82p 150.14p 760461
16/12/2019 149.02p 152.90p 149.02p 152.50p 851907
13/12/2019 147.86p 150.78p 147.86p 149.80p 2289270
12/12/2019 144.70p 150.00p 144.10p 150.00p 3598928
11/12/2019 144.12p 145.12p 143.18p 144.90p 3053992
10/12/2019 140.48p 141.50p 138.98p 141.50p 1953973
09/12/2019 136.22p 138.40p 136.00p 138.40p 1112035
06/12/2019 132.96p 133.10p 131.10p 133.10p 620430
05/12/2019 135.00p 135.00p 132.48p 134.50p 1001463
04/12/2019 136.10p 137.50p 133.20p 137.40p 1464460
03/12/2019 135.10p 135.76p 131.70p 133.50p 1112066

*Close Price adjusted for both dividends and splits