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
16/09/2019 155.62p 156.20p 153.70p 154.68p 584884
13/09/2019 155.74p 157.70p 154.42p 157.66p 1392244
12/09/2019 155.12p 155.28p 152.12p 152.70p 591829
11/09/2019 153.78p 155.00p 153.24p 155.00p 1227348
10/09/2019 150.90p 151.24p 149.30p 151.24p 2088533
09/09/2019 152.84p 154.07p 151.80p 154.00p 1216184
06/09/2019 153.50p 154.64p 151.80p 154.00p 1887849
05/09/2019 148.06p 153.00p 148.06p 150.78p 1182041
04/09/2019 149.58p 152.10p 148.84p 150.60p 1914870
03/09/2019 150.22p 151.08p 148.26p 149.20p 1618159
02/09/2019 146.92p 149.34p 145.90p 148.46p 947250
30/08/2019 145.04p 147.20p 143.34p 146.88p 2392459
29/08/2019 142.00p 143.74p 141.60p 143.74p 1758400
28/08/2019 138.00p 143.08p 137.50p 142.94p 1908886
27/08/2019 134.78p 136.43p 133.60p 135.26p 1169303
23/08/2019 137.86p 137.88p 133.48p 133.48p 1771041
22/08/2019 147.48p 150.44p 142.70p 144.86p 2488321
21/08/2019 156.56p 156.94p 154.54p 156.40p 629420
20/08/2019 159.10p 159.55p 156.00p 156.42p 245931
19/08/2019 156.42p 159.10p 155.82p 159.10p 1522953
16/08/2019 154.00p 157.97p 152.32p 153.00p 969264
15/08/2019 158.32p 158.60p 153.58p 155.00p 912052
14/08/2019 163.70p 164.12p 159.50p 160.14p 1470350
13/08/2019 158.80p 162.98p 157.60p 162.50p 1971803
12/08/2019 159.76p 160.23p 154.90p 155.82p 1346161
09/08/2019 160.60p 161.56p 159.34p 160.90p 691348
08/08/2019 156.82p 158.90p 155.07p 158.90p 1371357
07/08/2019 153.66p 154.95p 151.00p 151.42p 1415984
06/08/2019 152.90p 155.60p 152.90p 154.34p 1519027
05/08/2019 161.70p 161.88p 155.10p 156.74p 1501002
02/08/2019 166.86p 167.80p 163.39p 164.00p 2474499
01/08/2019 173.56p 174.20p 168.72p 171.94p 1607189
31/07/2019 178.44p 178.44p 174.32p 175.00p 1015683
30/07/2019 179.50p 179.56p 176.74p 177.30p 1158894
29/07/2019 174.60p 179.12p 174.60p 179.12p 735530
26/07/2019 175.82p 177.38p 174.06p 176.60p 1322029
25/07/2019 174.50p 176.60p 174.50p 175.50p 1193376
24/07/2019 176.00p 177.38p 171.22p 173.50p 909440
23/07/2019 175.00p 177.04p 175.00p 176.24p 699957
22/07/2019 172.20p 174.00p 172.20p 173.56p 2195257
19/07/2019 168.00p 168.02p 166.30p 167.30p 1781085
18/07/2019 170.00p 170.00p 166.26p 166.98p 552395
17/07/2019 168.40p 170.48p 168.40p 170.00p 689865
16/07/2019 172.28p 172.28p 168.42p 170.44p 1413966
15/07/2019 174.00p 174.58p 172.02p 174.02p 738786
12/07/2019 174.00p 174.00p 172.40p 173.92p 617118
11/07/2019 174.00p 174.66p 171.60p 172.20p 2003071
10/07/2019 170.50p 171.07p 167.90p 169.14p 1217916
09/07/2019 173.72p 176.00p 172.80p 174.36p 421350
08/07/2019 175.00p 177.34p 174.38p 177.34p 394164
05/07/2019 177.50p 177.50p 173.70p 174.90p 555715
04/07/2019 180.90p 180.90p 177.70p 178.40p 578362
03/07/2019 182.00p 182.60p 179.80p 182.30p 1209696
02/07/2019 180.50p 181.00p 179.60p 180.70p 2205955
01/07/2019 175.20p 177.10p 174.40p 175.90p 787081
28/06/2019 177.00p 177.90p 173.66p 174.00p 819815
27/06/2019 177.00p 178.80p 176.40p 177.80p 1696419
26/06/2019 175.50p 176.40p 174.40p 176.00p 438309
25/06/2019 174.00p 176.50p 174.00p 176.20p 2232122
24/06/2019 174.10p 177.00p 173.68p 175.00p 2203720
21/06/2019 173.20p 175.70p 172.50p 174.10p 1796226
20/06/2019 173.10p 174.10p 170.50p 171.10p 2601301
19/06/2019 175.00p 175.00p 170.95p 171.30p 1154621
18/06/2019 169.00p 176.00p 169.00p 174.10p 1562638
17/06/2019 174.00p 174.00p 169.94p 172.00p 843134
14/06/2019 177.00p 179.40p 176.85p 178.00p 1355692
13/06/2019 179.20p 179.20p 175.17p 176.00p 2080056
12/06/2019 178.50p 178.70p 177.00p 178.00p 828102
11/06/2019 178.00p 179.10p 176.78p 177.70p 988016
10/06/2019 178.00p 179.40p 178.00p 178.60p 539251
07/06/2019 177.50p 177.70p 176.20p 176.60p 634767
06/06/2019 177.80p 177.80p 175.00p 176.50p 1300291
05/06/2019 177.70p 179.40p 177.10p 177.20p 846173
04/06/2019 177.00p 181.20p 177.00p 178.00p 1811055
03/06/2019 180.40p 181.60p 178.70p 181.60p 1628805
31/05/2019 180.60p 183.10p 179.70p 183.00p 1367670
30/05/2019 180.80p 181.80p 176.20p 179.40p 1756624
29/05/2019 186.00p 186.00p 180.00p 180.20p 1093166
28/05/2019 184.60p 187.00p 184.60p 187.00p 867700
24/05/2019 186.60p 188.30p 185.50p 187.50p 728196
23/05/2019 187.00p 187.00p 182.48p 185.00p 2312095
22/05/2019 188.90p 190.40p 186.80p 187.50p 1986105
21/05/2019 185.50p 187.10p 184.70p 185.00p 830807
20/05/2019 188.60p 189.70p 186.60p 188.40p 1337855
17/05/2019 187.70p 188.20p 184.50p 185.00p 2445526
16/05/2019 188.50p 189.80p 186.80p 188.70p 3071128
15/05/2019 185.60p 187.60p 183.80p 187.50p 658466
14/05/2019 181.10p 184.70p 180.70p 184.70p 1398755
13/05/2019 178.20p 179.20p 175.60p 178.00p 2075000
10/05/2019 177.30p 177.50p 175.20p 177.00p 1009357
09/05/2019 174.50p 176.00p 173.20p 174.20p 1125515
08/05/2019 176.30p 178.00p 175.10p 177.00p 318573
07/05/2019 178.40p 180.50p 177.80p 178.00p 575573
03/05/2019 176.40p 180.50p 176.40p 179.80p 1115972
02/05/2019 178.10p 178.90p 175.10p 177.00p 1813928
01/05/2019 178.60p 181.10p 178.60p 179.10p 593899
30/04/2019 181.00p 182.00p 180.00p 180.70p 754116
29/04/2019 181.40p 183.10p 180.70p 181.10p 630296
26/04/2019 184.40p 185.50p 181.90p 185.00p 1670742
25/04/2019 180.10p 185.70p 180.10p 185.70p 678352
24/04/2019 185.10p 186.50p 182.60p 185.00p 1183836
23/04/2019 188.30p 189.50p 187.10p 189.00p 967113
18/04/2019 191.20p 192.40p 188.20p 190.20p 3068517
17/04/2019 192.50p 192.60p 190.80p 190.80p 1518499
16/04/2019 191.00p 191.87p 187.19p 189.00p 2996178
15/04/2019 192.80p 193.80p 187.90p 188.20p 2347139
12/04/2019 195.00p 195.10p 192.48p 193.00p 1838923
11/04/2019 197.80p 198.00p 193.00p 193.00p 2566918
10/04/2019 204.00p 204.00p 199.40p 201.00p 1592659
09/04/2019 207.00p 208.60p 201.40p 204.00p 2865626
08/04/2019 209.80p 211.00p 206.20p 211.00p 2586135
05/04/2019 207.40p 208.60p 206.40p 208.00p 979530
04/04/2019 210.00p 210.00p 205.80p 209.00p 1261719
03/04/2019 210.00p 211.40p 208.20p 210.60p 1939203
02/04/2019 205.20p 206.80p 204.00p 206.40p 1947211
01/04/2019 205.60p 205.60p 201.80p 203.60p 1309711
29/03/2019 198.10p 200.80p 197.90p 200.80p 1933138
28/03/2019 199.50p 200.20p 198.40p 198.60p 2003656
27/03/2019 199.20p 201.60p 195.90p 196.40p 872862
26/03/2019 200.20p 201.30p 198.10p 200.20p 1231320
25/03/2019 200.80p 203.80p 199.40p 203.80p 1015493
22/03/2019 209.60p 209.60p 204.00p 204.40p 1058974
21/03/2019 208.00p 210.40p 208.00p 210.00p 601393
20/03/2019 202.20p 206.60p 200.60p 206.60p 1272761
19/03/2019 206.00p 208.00p 206.00p 207.40p 1625838
18/03/2019 202.60p 206.40p 202.60p 205.80p 1210190
15/03/2019 200.40p 202.40p 200.00p 202.00p 1664791
14/03/2019 204.00p 206.20p 201.60p 203.40p 877696
13/03/2019 201.20p 207.60p 201.20p 205.20p 464366
12/03/2019 204.00p 205.40p 202.82p 203.60p 687253
11/03/2019 201.00p 207.00p 201.00p 204.40p 939519
08/03/2019 200.40p 201.40p 198.20p 201.00p 1161109
07/03/2019 204.80p 204.80p 199.60p 201.60p 1462681
06/03/2019 207.20p 208.40p 206.61p 207.00p 1179011
05/03/2019 207.20p 209.20p 205.60p 209.00p 973682
04/03/2019 207.00p 209.20p 205.40p 208.80p 1029915
01/03/2019 209.00p 209.60p 205.20p 205.80p 2267194
28/02/2019 211.80p 212.60p 208.80p 211.00p 2506759
27/02/2019 214.40p 214.40p 212.00p 214.00p 1578266
26/02/2019 212.20p 213.00p 209.00p 213.00p 735974
25/02/2019 213.00p 214.60p 212.40p 213.20p 1367165
22/02/2019 212.00p 212.00p 208.80p 210.00p 1314038
21/02/2019 209.00p 212.00p 208.20p 210.20p 2135859
20/02/2019 215.00p 215.80p 211.88p 213.00p 2340847
19/02/2019 213.20p 214.40p 209.80p 213.20p 643315
18/02/2019 212.00p 213.20p 211.20p 211.40p 670825
15/02/2019 207.40p 213.74p 207.40p 211.60p 1417920
14/02/2019 210.00p 212.19p 207.40p 207.80p 1126778
13/02/2019 198.60p 207.00p 198.60p 205.20p 925313
12/02/2019 203.20p 205.00p 202.10p 202.40p 1133849
11/02/2019 203.00p 203.00p 199.40p 201.60p 1317506
08/02/2019 198.00p 200.20p 197.50p 198.60p 507835
07/02/2019 201.00p 202.20p 199.20p 199.20p 2040377
06/02/2019 197.80p 197.80p 192.40p 194.50p 536921
05/02/2019 193.50p 193.80p 191.40p 193.80p 1727264
04/02/2019 189.30p 193.30p 188.60p 190.10p 576423
01/02/2019 195.70p 197.10p 193.20p 193.20p 901320
31/01/2019 194.40p 196.60p 193.00p 194.00p 1579424
30/01/2019 181.20p 192.20p 181.20p 190.10p 1087638
29/01/2019 181.00p 187.50p 181.00p 185.10p 1383965
28/01/2019 184.00p 184.60p 180.40p 180.50p 855594
25/01/2019 181.00p 182.40p 179.10p 182.40p 1135488
24/01/2019 180.90p 181.70p 177.20p 179.50p 1647003
23/01/2019 184.40p 185.10p 182.70p 183.40p 381573
22/01/2019 186.40p 187.50p 182.60p 184.70p 1093746
21/01/2019 186.20p 191.20p 186.20p 187.50p 556259
18/01/2019 186.10p 192.60p 186.10p 190.80p 833987
17/01/2019 188.10p 191.30p 188.00p 189.60p 1119458
16/01/2019 187.40p 188.20p 185.00p 187.30p 422348
15/01/2019 187.10p 191.90p 187.10p 190.40p 461184
14/01/2019 189.20p 192.20p 188.90p 190.90p 741747
11/01/2019 195.00p 195.00p 190.10p 192.10p 725855
10/01/2019 190.80p 192.75p 187.20p 191.30p 1212973
09/01/2019 189.00p 192.00p 187.28p 190.20p 680275
08/01/2019 184.00p 189.50p 184.00p 188.20p 1160867
07/01/2019 186.50p 189.60p 183.85p 189.50p 833766
04/01/2019 176.00p 185.30p 176.00p 184.10p 1053290
03/01/2019 179.00p 181.40p 176.50p 176.90p 819911
02/01/2019 188.70p 188.70p 177.90p 182.00p 791218
31/12/2018 189.20p 189.20p 183.30p 184.00p 503006
28/12/2018 186.10p 188.70p 184.60p 185.30p 1153202
27/12/2018 183.10p 184.90p 178.10p 180.30p 829910
24/12/2018 178.00p 178.80p 176.30p 177.90p 400722
21/12/2018 180.00p 181.40p 178.10p 178.70p 1014561
20/12/2018 179.00p 184.90p 177.30p 180.00p 1262656
19/12/2018 190.80p 190.80p 186.40p 187.80p 1121034
18/12/2018 185.70p 191.80p 185.10p 187.90p 742111
17/12/2018 189.10p 190.40p 185.50p 189.50p 702211
14/12/2018 186.80p 188.90p 186.30p 186.30p 761735
13/12/2018 183.20p 191.10p 183.20p 187.50p 1686080
12/12/2018 184.40p 186.30p 181.40p 185.70p 3274293
11/12/2018 176.20p 183.30p 175.50p 181.60p 2531501
10/12/2018 174.60p 177.00p 172.50p 174.60p 951918
07/12/2018 176.60p 178.50p 174.10p 174.10p 1287406
06/12/2018 182.60p 182.60p 172.00p 172.20p 2091889
05/12/2018 183.80p 186.80p 182.60p 183.50p 1224298
04/12/2018 182.90p 187.60p 182.20p 183.20p 924568
03/12/2018 189.60p 195.00p 187.20p 187.50p 2045143
30/11/2018 180.00p 180.00p 174.50p 175.80p 910180
29/11/2018 178.00p 180.90p 177.00p 180.60p 1446393

*Close Price adjusted for both dividends and splits