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
01/07/2016 87.50p 90.50p 86.75p 90.00p 3215836
30/06/2016 85.75p 89.00p 84.75p 89.00p 2348501
29/06/2016 87.25p 88.25p 85.75p 88.00p 1013547
28/06/2016 86.00p 87.75p 86.00p 87.50p 1707112
27/06/2016 86.00p 88.06p 85.50p 85.50p 3327044
24/06/2016 86.00p 89.50p 85.25p 87.00p 5365710
23/06/2016 86.25p 89.00p 86.25p 89.00p 585199
22/06/2016 86.50p 87.75p 86.00p 87.50p 1605626
21/06/2016 83.25p 84.50p 83.00p 83.75p 2994890
20/06/2016 79.75p 81.59p 79.75p 81.00p 618201
17/06/2016 80.75p 82.00p 79.50p 79.75p 1682737
16/06/2016 80.75p 83.75p 80.75p 83.00p 2012504
15/06/2016 81.50p 83.75p 80.50p 83.00p 1266922
14/06/2016 83.00p 83.00p 80.75p 81.25p 2293961
13/06/2016 82.00p 82.25p 80.87p 82.00p 1114988
10/06/2016 83.00p 83.25p 81.50p 82.00p 1594384
09/06/2016 85.50p 86.25p 81.75p 82.25p 3126410
08/06/2016 81.25p 83.13p 81.25p 82.75p 830451
07/06/2016 80.75p 81.50p 80.50p 80.50p 737839
06/06/2016 78.00p 80.75p 78.00p 80.25p 2584642
03/06/2016 74.25p 75.75p 73.25p 75.50p 1707409
02/06/2016 73.00p 74.00p 72.75p 73.00p 1644275
01/06/2016 75.50p 76.00p 74.43p 74.75p 1766918
31/05/2016 76.50p 78.25p 76.00p 76.25p 2736636
27/05/2016 79.00p 80.00p 78.50p 79.50p 1443027
26/05/2016 79.00p 82.75p 78.75p 79.50p 1923290
25/05/2016 77.25p 80.00p 77.25p 78.75p 1042155
24/05/2016 78.25p 79.50p 77.00p 79.25p 2408548
23/05/2016 80.00p 81.25p 79.10p 79.50p 1265049
20/05/2016 79.00p 80.25p 78.48p 79.50p 1685283
19/05/2016 78.25p 78.75p 76.00p 76.75p 1484490
18/05/2016 80.75p 83.00p 80.50p 81.50p 2477150
17/05/2016 85.50p 86.25p 83.25p 84.75p 2823900
16/05/2016 84.25p 88.75p 84.13p 85.50p 2275837
13/05/2016 84.00p 85.75p 83.75p 84.75p 2439513
12/05/2016 81.50p 86.50p 78.00p 85.00p 1145235
11/05/2016 81.75p 85.00p 81.75p 85.00p 2542064
10/05/2016 78.00p 80.75p 78.00p 80.75p 2034888
09/05/2016 83.00p 83.19p 80.00p 80.00p 4072814
06/05/2016 79.50p 82.50p 79.50p 82.25p 2719559
05/05/2016 80.50p 82.00p 80.25p 81.00p 2060537
04/05/2016 79.25p 81.04p 78.00p 79.50p 3307897
03/05/2016 81.50p 85.00p 80.00p 84.50p 1290220
29/04/2016 87.25p 87.25p 85.75p 85.75p 1185365
28/04/2016 86.25p 87.50p 85.75p 87.50p 2288226
27/04/2016 83.75p 85.75p 83.75p 85.50p 2621457
26/04/2016 85.25p 86.00p 84.75p 85.50p 978608
25/04/2016 84.00p 88.00p 82.25p 86.50p 1169623
22/04/2016 89.50p 90.25p 87.75p 88.25p 1441999
21/04/2016 94.50p 95.50p 91.56p 92.00p 5919325
20/04/2016 87.00p 89.50p 87.00p 89.50p 2278888
19/04/2016 84.00p 86.25p 83.50p 85.50p 1968606
18/04/2016 81.00p 83.50p 80.00p 82.50p 1724360
15/04/2016 83.25p 84.10p 82.51p 82.75p 1747232
14/04/2016 83.25p 85.00p 83.00p 84.25p 2751969
13/04/2016 83.00p 86.00p 82.01p 85.25p 3301906
12/04/2016 80.25p 81.00p 78.88p 80.50p 2674091
11/04/2016 78.00p 78.50p 77.00p 78.00p 1660351
08/04/2016 79.00p 80.25p 78.25p 79.25p 1401048
07/04/2016 77.75p 78.00p 75.25p 75.25p 2648654
06/04/2016 77.00p 78.50p 75.75p 78.50p 3711496
05/04/2016 72.75p 73.50p 71.50p 73.00p 2408296
04/04/2016 76.50p 76.50p 75.31p 76.00p 886103
01/04/2016 76.25p 79.25p 73.69p 77.50p 3291658
31/03/2016 78.00p 79.25p 77.25p 78.50p 2092851
30/03/2016 76.75p 79.00p 76.00p 78.00p 2037830
29/03/2016 78.25p 79.00p 75.88p 77.25p 2601670
24/03/2016 81.00p 82.43p 80.06p 80.75p 2941472
23/03/2016 81.50p 81.50p 80.00p 80.25p 2412746
22/03/2016 82.00p 83.53p 81.75p 82.50p 3855789
21/03/2016 81.00p 82.75p 80.75p 80.75p 1752342
18/03/2016 81.00p 83.75p 81.00p 82.25p 1676304
17/03/2016 83.50p 85.75p 82.50p 83.75p 5032352
16/03/2016 82.25p 82.59p 81.50p 82.00p 1348458
15/03/2016 82.00p 83.73p 81.50p 81.75p 3341286
14/03/2016 85.75p 88.25p 85.75p 87.50p 4013159
11/03/2016 85.00p 86.25p 82.75p 85.50p 4170772
10/03/2016 81.75p 83.25p 79.75p 80.50p 4122099
09/03/2016 80.50p 82.75p 80.00p 82.50p 8963232
08/03/2016 80.25p 80.25p 76.00p 77.25p 5755288
07/03/2016 75.00p 78.33p 74.75p 77.75p 5123145
04/03/2016 70.25p 71.91p 69.75p 71.50p 8248087
03/03/2016 70.50p 70.50p 68.50p 68.50p 7307103
02/03/2016 67.50p 68.50p 67.00p 67.75p 9544266
01/03/2016 66.50p 67.75p 63.90p 67.25p 10675784
29/02/2016 65.00p 66.75p 64.00p 64.75p 3952911
26/02/2016 63.00p 66.50p 62.36p 64.50p 10662929
25/02/2016 58.75p 62.25p 58.25p 59.50p 4680554
24/02/2016 58.50p 59.50p 55.50p 57.00p 3741451
23/02/2016 62.00p 62.00p 60.00p 60.75p 4547523
22/02/2016 60.75p 62.75p 59.75p 62.50p 1234448
19/02/2016 60.00p 60.25p 58.50p 59.50p 2681682
18/02/2016 63.75p 64.00p 62.00p 62.50p 1489920
17/02/2016 59.25p 63.25p 59.25p 63.00p 7117872
16/02/2016 59.50p 60.50p 58.40p 59.75p 4353647
15/02/2016 55.25p 58.75p 55.25p 58.50p 2817873
12/02/2016 52.75p 56.50p 52.75p 56.25p 8029079
11/02/2016 55.25p 55.25p 52.00p 53.75p 4186972
10/02/2016 53.75p 56.75p 53.75p 56.75p 3158539
09/02/2016 55.75p 57.50p 55.00p 56.50p 6687674
08/02/2016 57.00p 58.00p 56.50p 57.00p 7911339
05/02/2016 56.00p 56.86p 54.50p 55.25p 7622508
04/02/2016 53.00p 54.75p 51.25p 53.25p 10369470
03/02/2016 46.50p 47.25p 46.00p 47.00p 8590302
02/02/2016 48.50p 48.75p 47.00p 48.00p 3575992
01/02/2016 49.00p 49.50p 48.25p 48.50p 2719502
29/01/2016 48.75p 49.00p 47.21p 48.25p 5112189
28/01/2016 47.75p 48.75p 47.50p 48.25p 5187375
27/01/2016 47.25p 47.75p 46.50p 47.00p 1654971
26/01/2016 46.50p 48.50p 46.50p 48.50p 4771369
25/01/2016 49.50p 49.50p 47.09p 47.25p 3222353
22/01/2016 47.00p 47.75p 46.29p 46.75p 2590154
21/01/2016 42.50p 45.11p 42.50p 44.50p 5666499
20/01/2016 43.25p 43.25p 41.25p 42.50p 6168665
19/01/2016 44.25p 45.50p 43.75p 45.25p 5586528
18/01/2016 43.00p 44.25p 43.00p 43.75p 2635320
15/01/2016 44.00p 45.77p 43.75p 44.25p 5373015
14/01/2016 43.25p 45.75p 43.00p 44.50p 3059150
13/01/2016 42.50p 45.50p 42.50p 44.50p 5531392
12/01/2016 42.50p 43.33p 41.50p 43.00p 3520139
11/01/2016 43.50p 44.50p 42.75p 43.50p 3935386
08/01/2016 44.75p 45.50p 44.50p 45.00p 4245028
07/01/2016 44.00p 45.00p 43.25p 44.75p 6701162
06/01/2016 49.00p 49.00p 47.75p 48.00p 4718585
05/01/2016 50.50p 50.88p 49.50p 50.75p 1194612
04/01/2016 52.75p 52.91p 50.75p 51.00p 1612102
31/12/2015 52.00p 52.75p 52.00p 52.50p 159449
30/12/2015 52.50p 52.75p 51.75p 52.00p 1402899
29/12/2015 54.00p 54.00p 51.25p 52.00p 4359179
24/12/2015 52.75p 53.32p 52.50p 52.50p 425646
23/12/2015 51.75p 52.50p 51.50p 52.00p 3000297
22/12/2015 49.75p 50.50p 49.50p 50.25p 2779612
21/12/2015 49.75p 50.50p 49.25p 49.25p 3609021
18/12/2015 49.25p 50.00p 49.25p 49.75p 3125147
17/12/2015 50.50p 51.00p 49.75p 50.00p 3877011
16/12/2015 48.00p 49.25p 47.51p 48.75p 1408848
15/12/2015 46.50p 48.25p 46.50p 47.75p 1828249
14/12/2015 47.00p 47.75p 46.50p 47.00p 3892577
11/12/2015 47.25p 48.00p 46.25p 46.75p 3889930
10/12/2015 48.50p 49.50p 47.00p 47.25p 4784725
09/12/2015 50.00p 50.01p 48.50p 48.75p 4375928
08/12/2015 50.25p 50.75p 48.00p 48.00p 7566429
07/12/2015 54.25p 54.75p 53.00p 53.50p 1951657
04/12/2015 55.50p 56.25p 54.00p 54.75p 9751937
03/12/2015 56.50p 57.25p 56.00p 56.00p 2375646
02/12/2015 57.00p 57.75p 57.00p 57.25p 10312265
01/12/2015 57.75p 57.75p 56.50p 57.25p 2636313
30/11/2015 53.00p 57.67p 53.00p 56.75p 4798794
27/11/2015 57.25p 58.75p 57.25p 58.25p 9140512
26/11/2015 57.50p 58.50p 57.00p 58.00p 1065500
25/11/2015 57.25p 57.50p 56.50p 57.50p 2866680
24/11/2015 57.00p 58.00p 55.75p 57.25p 2222200
23/11/2015 58.25p 60.43p 56.75p 58.00p 4293227
20/11/2015 60.00p 63.00p 59.50p 61.50p 1938220
19/11/2015 61.00p 63.00p 61.00p 61.25p 3905855
18/11/2015 58.00p 58.56p 56.50p 58.50p 2227829
17/11/2015 59.50p 60.75p 59.00p 59.25p 3133435
16/11/2015 58.25p 60.50p 58.25p 59.75p 3164659
13/11/2015 60.00p 60.50p 58.50p 59.75p 2855057
12/11/2015 64.50p 64.50p 60.25p 60.50p 9949825
11/11/2015 66.00p 66.08p 64.75p 65.00p 2417756
10/11/2015 67.00p 67.50p 66.00p 66.00p 4523784
09/11/2015 66.50p 67.75p 66.49p 66.50p 3498116
06/11/2015 70.00p 70.00p 67.50p 68.75p 7219751
05/11/2015 69.00p 69.50p 68.25p 68.50p 4622107
04/11/2015 69.00p 70.50p 68.50p 68.50p 2739866
03/11/2015 67.25p 68.50p 66.50p 68.25p 10086799
02/11/2015 66.00p 67.43p 66.00p 67.00p 1833044
30/10/2015 68.50p 68.75p 66.98p 67.00p 3558387
29/10/2015 70.00p 70.00p 67.75p 68.75p 3365518
28/10/2015 69.75p 71.25p 69.50p 71.25p 7231708
27/10/2015 69.50p 70.00p 69.25p 69.50p 6917288
26/10/2015 70.25p 71.00p 69.75p 70.00p 3867973
23/10/2015 71.75p 73.75p 70.50p 70.75p 4965114
22/10/2015 69.50p 71.75p 69.50p 70.75p 19838576
21/10/2015 68.50p 68.50p 66.75p 67.25p 5691881
20/10/2015 69.75p 69.75p 68.74p 68.75p 3640450
19/10/2015 70.50p 70.82p 69.99p 70.00p 2841824
16/10/2015 70.00p 70.98p 69.63p 70.00p 4827609
15/10/2015 71.50p 72.00p 70.25p 71.00p 4064777
14/10/2015 70.50p 71.75p 70.00p 71.75p 3718204
13/10/2015 72.00p 73.00p 70.50p 72.25p 4598178
12/10/2015 73.50p 74.25p 73.25p 73.75p 1778631
09/10/2015 73.50p 75.75p 73.25p 74.50p 5900107
08/10/2015 71.00p 73.18p 70.50p 71.75p 11975986
07/10/2015 68.00p 70.13p 67.50p 68.50p 7675317
06/10/2015 67.50p 68.25p 66.00p 68.00p 5507783
05/10/2015 64.00p 67.75p 63.26p 67.50p 6052797
02/10/2015 62.25p 63.00p 61.50p 62.25p 3999425
01/10/2015 63.00p 64.50p 62.50p 62.50p 5131968
30/09/2015 64.00p 64.00p 62.50p 63.25p 5608108
29/09/2015 63.75p 65.00p 63.25p 64.00p 7823864
28/09/2015 66.00p 67.00p 62.50p 64.50p 11426584
25/09/2015 67.00p 67.00p 64.25p 65.00p 5470720
24/09/2015 65.50p 68.25p 65.40p 65.50p 7578364
23/09/2015 65.75p 66.25p 64.50p 65.00p 5898802
22/09/2015 68.25p 69.18p 65.75p 66.25p 15909485
21/09/2015 68.00p 69.75p 66.75p 67.00p 9854826
18/09/2015 71.00p 71.90p 70.00p 70.25p 20127282
17/09/2015 71.75p 72.25p 70.75p 71.75p 7495578

*Close Price adjusted for both dividends and splits