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
26/04/2024 173.70p 178.20p 166.70p 176.20p 395877
25/04/2024 175.50p 175.50p 167.95p 169.60p 497277
24/04/2024 167.70p 173.90p 167.70p 171.80p 366206
23/04/2024 171.00p 175.00p 169.60p 171.10p 589413
22/04/2024 169.70p 176.11p 165.75p 175.30p 355240
19/04/2024 162.70p 168.80p 162.70p 168.40p 303473
18/04/2024 166.90p 172.00p 166.90p 169.90p 306720
17/04/2024 172.40p 172.40p 167.36p 170.80p 201242
16/04/2024 172.00p 173.00p 167.20p 168.80p 1683970
15/04/2024 176.90p 180.00p 176.10p 177.60p 418351
12/04/2024 170.60p 173.80p 170.60p 172.70p 899277
11/04/2024 176.10p 176.10p 170.50p 170.90p 218775
10/04/2024 174.80p 174.90p 166.90p 171.30p 659687
09/04/2024 165.30p 171.89p 165.30p 170.30p 324393
08/04/2024 163.10p 168.60p 163.10p 168.60p 263647
05/04/2024 165.00p 168.00p 164.70p 167.80p 279666
04/04/2024 163.00p 166.20p 163.00p 165.70p 453999
03/04/2024 157.00p 158.90p 155.80p 158.20p 215242
02/04/2024 152.20p 158.50p 152.10p 157.90p 346361
28/03/2024 153.00p 155.20p 152.20p 154.60p 656321
27/03/2024 151.00p 152.40p 149.20p 152.00p 306860
26/03/2024 149.20p 149.96p 148.14p 149.00p 178133
25/03/2024 147.80p 152.80p 147.80p 152.00p 245296
22/03/2024 153.60p 153.60p 150.00p 150.60p 274589
21/03/2024 150.40p 154.80p 150.00p 154.00p 253753
20/03/2024 159.00p 159.00p 158.00p 152.00p 289086
19/03/2024 159.00p 160.40p 154.00p 158.00p 1051087
18/03/2024 160.00p 164.00p 158.60p 160.40p 1191236
15/03/2024 154.00p 155.60p 152.45p 153.20p 457381
14/03/2024 153.00p 156.20p 153.00p 153.80p 904806
13/03/2024 149.20p 150.48p 148.00p 150.00p 380246
12/03/2024 148.80p 150.49p 148.60p 149.20p 409539
11/03/2024 152.00p 152.00p 148.80p 149.60p 231261
08/03/2024 154.00p 154.40p 152.00p 152.00p 435356
07/03/2024 150.40p 154.40p 150.40p 153.40p 179819
06/03/2024 150.80p 152.20p 150.20p 150.80p 154952
05/03/2024 151.40p 152.00p 150.60p 150.60p 313121
04/03/2024 153.60p 155.00p 151.40p 151.40p 475810
01/03/2024 153.80p 156.20p 151.60p 155.40p 788437
29/02/2024 148.20p 151.80p 148.20p 150.60p 587611
28/02/2024 145.40p 147.17p 143.40p 143.60p 239463
27/02/2024 147.60p 148.80p 146.40p 146.40p 201105
26/02/2024 146.00p 150.00p 146.00p 148.40p 269727
23/02/2024 149.20p 151.60p 149.20p 149.60p 160619
22/02/2024 149.20p 150.20p 147.74p 148.40p 297563
21/02/2024 145.00p 147.60p 145.00p 146.00p 341504
20/02/2024 147.40p 148.80p 145.20p 146.00p 422398
19/02/2024 150.40p 151.64p 149.50p 151.40p 259951
16/02/2024 150.00p 152.40p 149.20p 150.40p 538656
15/02/2024 151.00p 155.20p 151.00p 152.40p 494791
14/02/2024 156.00p 160.00p 154.60p 160.00p 294638
13/02/2024 160.60p 160.60p 155.60p 155.80p 532445
12/02/2024 160.40p 162.60p 160.20p 162.00p 465571
09/02/2024 163.40p 163.40p 159.80p 160.00p 536233
08/02/2024 166.00p 168.60p 162.80p 162.80p 778661
07/02/2024 165.40p 167.60p 165.00p 166.20p 647414
06/02/2024 165.40p 170.74p 163.00p 164.40p 1101637
05/02/2024 168.00p 169.00p 164.60p 164.60p 581857
02/02/2024 169.60p 173.20p 169.60p 170.00p 245271
01/02/2024 172.40p 177.60p 169.48p 169.60p 1013864
31/01/2024 175.80p 176.00p 172.40p 173.00p 815196
30/01/2024 173.80p 173.80p 171.40p 171.40p 2336143
29/01/2024 168.20p 173.80p 168.20p 172.40p 1368041
26/01/2024 169.80p 174.60p 169.20p 173.00p 339404
25/01/2024 173.80p 175.60p 171.00p 171.60p 232994
24/01/2024 172.40p 175.00p 171.20p 174.60p 553686
23/01/2024 167.20p 169.80p 166.00p 168.00p 848011
22/01/2024 163.80p 166.60p 161.20p 161.20p 632974
19/01/2024 169.00p 169.00p 167.00p 167.00p 138898
18/01/2024 168.00p 170.20p 167.80p 167.80p 398988
17/01/2024 170.40p 171.60p 167.93p 168.60p 629330
16/01/2024 179.00p 179.00p 176.60p 177.60p 273944
15/01/2024 186.60p 187.00p 183.20p 184.80p 209421
12/01/2024 184.00p 187.80p 184.00p 186.00p 361863
11/01/2024 185.40p 187.60p 182.60p 182.60p 657959
10/01/2024 177.00p 180.60p 175.20p 179.40p 788673
09/01/2024 177.20p 178.00p 175.20p 176.20p 245047
08/01/2024 171.60p 173.80p 171.00p 173.20p 182165
05/01/2024 172.40p 174.20p 168.80p 172.60p 278294
04/01/2024 175.00p 176.40p 172.00p 174.00p 249874
03/01/2024 175.60p 177.20p 175.00p 177.20p 371295
02/01/2024 178.40p 180.40p 177.60p 179.20p 352473
29/12/2023 178.40p 180.20p 177.40p 177.80p 66910
28/12/2023 177.60p 178.60p 176.40p 177.00p 140151
27/12/2023 172.00p 180.60p 172.00p 177.80p 368764
22/12/2023 174.00p 174.00p 172.93p 174.00p 79336
21/12/2023 174.00p 175.20p 173.13p 174.60p 279039
20/12/2023 173.40p 175.40p 173.20p 173.60p 224396
19/12/2023 171.00p 173.60p 171.00p 173.20p 261929
18/12/2023 170.00p 172.40p 170.00p 171.40p 617627
15/12/2023 169.00p 172.40p 167.20p 168.80p 841320
14/12/2023 165.00p 171.20p 165.00p 166.80p 918025
13/12/2023 157.40p 160.74p 156.60p 157.40p 360640
12/12/2023 161.00p 161.40p 157.00p 157.40p 743475
11/12/2023 160.20p 161.60p 158.40p 160.40p 358533
08/12/2023 162.80p 164.60p 161.40p 163.40p 1503471
07/12/2023 163.00p 164.00p 160.00p 163.40p 407007
06/12/2023 161.40p 164.60p 160.40p 162.60p 427719
05/12/2023 157.80p 158.40p 155.20p 156.80p 454324
04/12/2023 161.40p 163.40p 161.00p 161.60p 491145
01/12/2023 162.00p 165.60p 161.40p 164.00p 661081
30/11/2023 159.40p 162.46p 159.40p 160.00p 663564
29/11/2023 160.00p 162.20p 159.50p 159.80p 483740
28/11/2023 163.20p 163.80p 160.71p 163.40p 257664
27/11/2023 162.00p 163.60p 161.20p 161.20p 274683
24/11/2023 164.40p 165.40p 163.40p 165.00p 114099
23/11/2023 165.00p 167.00p 164.20p 164.20p 256699
22/11/2023 168.60p 170.80p 167.00p 167.40p 146472
21/11/2023 165.20p 170.40p 165.20p 168.80p 251572
20/11/2023 168.00p 168.80p 165.80p 168.80p 179507
17/11/2023 166.00p 168.20p 165.11p 167.40p 138775
16/11/2023 169.00p 169.00p 165.40p 166.20p 914884
15/11/2023 171.60p 172.60p 169.20p 169.80p 449419
14/11/2023 163.60p 168.40p 163.60p 168.00p 1041827
13/11/2023 161.60p 164.40p 160.40p 161.80p 791958
10/11/2023 163.40p 164.20p 161.60p 162.60p 405908
09/11/2023 165.40p 168.00p 165.26p 167.60p 562137
08/11/2023 165.00p 165.60p 161.60p 161.60p 340106
07/11/2023 167.00p 170.00p 167.00p 168.20p 354377
06/11/2023 172.40p 173.80p 170.60p 170.60p 194419
03/11/2023 175.60p 179.00p 173.80p 173.80p 542535
02/11/2023 173.20p 177.80p 172.80p 175.80p 279873
01/11/2023 174.40p 176.40p 171.00p 172.00p 1443988
31/10/2023 173.20p 177.80p 173.20p 177.00p 1242723
30/10/2023 174.40p 178.00p 174.34p 175.20p 190544
27/10/2023 171.00p 174.80p 171.00p 173.60p 378705
26/10/2023 168.60p 171.60p 168.40p 169.00p 193846
25/10/2023 165.80p 171.40p 165.80p 170.00p 1241864
24/10/2023 168.80p 170.60p 165.80p 169.20p 381937
23/10/2023 167.00p 171.20p 167.00p 171.00p 611430
20/10/2023 174.60p 174.62p 171.00p 173.40p 931094
19/10/2023 177.00p 177.60p 175.40p 176.20p 134798
18/10/2023 181.80p 182.40p 178.80p 178.80p 663618
17/10/2023 177.80p 182.60p 177.20p 180.20p 974079
16/10/2023 183.20p 184.00p 181.20p 183.20p 230352
13/10/2023 183.60p 184.00p 179.20p 182.20p 368755
12/10/2023 179.00p 183.18p 178.80p 179.00p 304693
11/10/2023 177.60p 183.60p 177.60p 178.60p 400182
10/10/2023 179.00p 183.40p 177.29p 181.60p 495614
09/10/2023 176.00p 179.80p 175.00p 176.40p 169230
06/10/2023 174.60p 178.20p 174.40p 177.40p 362695
05/10/2023 174.00p 175.60p 173.40p 174.60p 358343
04/10/2023 174.40p 176.28p 172.60p 174.00p 824655
03/10/2023 177.20p 178.87p 175.00p 176.00p 435391
02/10/2023 181.00p 184.20p 177.80p 178.60p 747951
29/09/2023 177.20p 182.40p 176.60p 180.40p 621762
28/09/2023 175.00p 177.00p 172.60p 177.00p 1131214
27/09/2023 173.00p 173.20p 170.20p 172.00p 313825
26/09/2023 173.00p 174.40p 172.20p 173.00p 191241
25/09/2023 172.80p 175.80p 171.80p 173.40p 139676
22/09/2023 172.00p 177.00p 172.00p 175.20p 353835
21/09/2023 174.80p 175.00p 172.00p 173.00p 663545
20/09/2023 173.60p 175.60p 173.00p 175.60p 211641
19/09/2023 176.60p 177.00p 174.80p 175.40p 518113
18/09/2023 174.20p 175.35p 172.40p 173.20p 718400
15/09/2023 168.00p 173.80p 168.00p 171.80p 762447
14/09/2023 164.20p 171.40p 164.20p 170.00p 432703
13/09/2023 167.00p 169.20p 167.00p 168.40p 375634
12/09/2023 167.00p 169.40p 167.00p 169.20p 917717
11/09/2023 167.60p 171.56p 165.76p 169.00p 183860
08/09/2023 167.20p 169.26p 166.00p 167.00p 204315
07/09/2023 170.00p 171.80p 168.00p 168.80p 163516
06/09/2023 175.20p 176.20p 172.80p 173.00p 281912
05/09/2023 175.40p 177.40p 175.00p 175.20p 264528
04/09/2023 178.40p 182.40p 177.02p 178.40p 207646
01/09/2023 172.40p 177.80p 172.00p 176.40p 818920
31/08/2023 175.00p 175.80p 172.80p 172.80p 381185
30/08/2023 174.80p 177.40p 174.00p 175.80p 1575815
29/08/2023 172.80p 178.00p 172.40p 174.60p 595144
25/08/2023 180.80p 180.80p 174.20p 175.20p 655902
24/08/2023 186.20p 187.60p 181.80p 182.80p 910995
23/08/2023 189.20p 192.00p 185.00p 190.20p 490545
22/08/2023 184.80p 190.00p 184.60p 187.60p 461828
21/08/2023 185.20p 187.26p 184.62p 186.40p 359200
18/08/2023 182.20p 186.00p 182.20p 185.40p 653301
17/08/2023 185.40p 188.00p 183.00p 186.20p 668315
16/08/2023 188.20p 189.60p 187.80p 188.60p 467083
15/08/2023 192.60p 192.60p 188.93p 189.00p 366797
14/08/2023 193.00p 196.20p 191.00p 194.20p 360502
11/08/2023 198.40p 203.00p 195.40p 196.20p 300344
10/08/2023 198.60p 201.50p 197.99p 200.00p 497656
09/08/2023 197.00p 201.00p 197.00p 198.00p 110714
08/08/2023 198.60p 198.83p 194.40p 196.00p 895834
07/08/2023 201.00p 201.50p 199.20p 200.00p 248478
04/08/2023 201.00p 203.00p 199.00p 202.00p 579280
03/08/2023 198.00p 201.00p 196.80p 201.00p 517057
02/08/2023 199.40p 201.50p 198.20p 199.00p 532824
01/08/2023 198.60p 204.00p 197.05p 202.00p 862894
31/07/2023 203.00p 205.00p 199.79p 204.00p 245140
28/07/2023 202.00p 203.00p 201.00p 202.50p 674465
27/07/2023 202.50p 206.53p 202.50p 204.50p 946700
26/07/2023 206.00p 207.00p 203.50p 204.00p 387998
25/07/2023 199.00p 207.50p 198.60p 206.00p 914652
24/07/2023 196.00p 197.80p 194.30p 196.00p 887479
21/07/2023 202.00p 203.50p 199.60p 200.50p 567900
20/07/2023 203.50p 205.50p 202.32p 203.00p 515487
19/07/2023 201.50p 204.50p 201.50p 202.50p 779478
18/07/2023 203.00p 207.50p 202.00p 206.00p 988124
17/07/2023 206.00p 210.00p 203.50p 204.00p 427841
14/07/2023 205.50p 207.29p 205.40p 206.00p 244828

*Close Price adjusted for both dividends and splits