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
03/10/2022 208.00p 211.50p 206.66p 210.50p 476162
30/09/2022 214.00p 217.50p 212.25p 214.50p 884510
29/09/2022 220.00p 227.04p 214.88p 220.00p 1668773
28/09/2022 218.00p 225.00p 213.37p 224.00p 415030
27/09/2022 222.50p 227.98p 219.50p 225.00p 718730
26/09/2022 219.50p 222.50p 214.55p 219.00p 464515
23/09/2022 229.00p 229.00p 223.00p 224.50p 610150
22/09/2022 225.00p 233.00p 225.00p 229.00p 436347
21/09/2022 232.00p 232.06p 222.63p 231.00p 142828
20/09/2022 244.00p 244.00p 232.00p 232.50p 370541
19/09/2022 229.00p 246.00p 224.50p 237.00p 1767862
16/09/2022 229.00p 246.00p 224.50p 237.00p 1767862
15/09/2022 237.00p 239.00p 233.28p 236.00p 416347
14/09/2022 263.50p 264.50p 250.50p 254.50p 304546
13/09/2022 256.00p 258.50p 251.01p 252.00p 251430
12/09/2022 248.50p 256.50p 248.50p 255.50p 303757
09/09/2022 249.50p 257.47p 243.00p 254.00p 369494
08/09/2022 240.50p 242.00p 235.00p 242.00p 195334
07/09/2022 239.50p 242.44p 234.00p 240.00p 424135
06/09/2022 246.00p 248.30p 241.50p 243.00p 138005
05/09/2022 241.50p 249.95p 240.84p 247.50p 456928
02/09/2022 236.50p 240.86p 234.80p 239.00p 242543
01/09/2022 237.00p 238.00p 233.50p 234.50p 627762
31/08/2022 240.50p 243.95p 238.50p 238.50p 276127
30/08/2022 240.00p 245.95p 238.50p 241.50p 222045
29/08/2022 241.00p 252.50p 241.00p 248.00p 349062
26/08/2022 241.00p 252.50p 241.00p 248.00p 349062
25/08/2022 254.00p 255.70p 252.00p 252.00p 217138
24/08/2022 252.00p 252.15p 246.00p 250.00p 197933
23/08/2022 241.50p 244.50p 240.00p 244.50p 1819667
22/08/2022 243.00p 243.50p 240.00p 241.50p 119706
19/08/2022 242.00p 243.50p 240.00p 240.50p 265646
18/08/2022 235.50p 241.00p 234.70p 241.00p 121486
17/08/2022 237.50p 239.37p 234.00p 236.00p 290328
16/08/2022 236.50p 240.83p 236.02p 239.50p 1432105
15/08/2022 235.00p 235.95p 229.50p 234.00p 184378
12/08/2022 235.50p 237.95p 229.98p 234.50p 187504
11/08/2022 229.50p 236.00p 229.50p 235.50p 288659
10/08/2022 223.50p 228.00p 222.23p 227.50p 116008
09/08/2022 224.50p 228.57p 221.11p 224.50p 68761
08/08/2022 221.00p 226.21p 221.00p 224.50p 131298
05/08/2022 218.00p 220.50p 212.10p 220.50p 223593
04/08/2022 213.00p 216.00p 208.55p 214.50p 278134
03/08/2022 216.50p 217.00p 212.50p 215.00p 100977
02/08/2022 219.50p 223.90p 211.50p 213.00p 280752
01/08/2022 227.50p 227.50p 220.00p 220.00p 335629
29/07/2022 216.50p 223.00p 216.50p 222.50p 312340
28/07/2022 215.00p 220.47p 214.67p 218.50p 282597
27/07/2022 213.00p 216.00p 211.15p 215.00p 317953
26/07/2022 207.50p 216.50p 207.50p 212.00p 592331
25/07/2022 206.00p 209.50p 203.80p 206.50p 395032
22/07/2022 204.50p 207.00p 204.20p 207.00p 396967
21/07/2022 204.00p 205.00p 201.50p 204.50p 1879848
20/07/2022 201.00p 204.00p 199.68p 202.50p 285135
19/07/2022 195.60p 200.50p 195.60p 200.00p 411576
18/07/2022 201.50p 204.00p 198.20p 201.50p 419316
15/07/2022 196.00p 198.66p 193.20p 198.40p 416900
14/07/2022 206.50p 206.50p 195.60p 196.40p 519015
13/07/2022 201.50p 203.60p 198.20p 201.00p 776157
12/07/2022 204.50p 205.50p 201.70p 204.50p 254642
11/07/2022 208.00p 209.00p 206.00p 207.50p 272697
08/07/2022 214.50p 214.50p 210.30p 214.00p 385764
07/07/2022 205.00p 216.00p 203.50p 215.50p 673473
06/07/2022 207.00p 207.00p 199.52p 200.50p 172180
05/07/2022 225.00p 225.00p 209.00p 209.00p 565693
04/07/2022 221.00p 222.25p 216.55p 220.50p 272148
01/07/2022 218.50p 222.00p 215.51p 220.00p 686372
30/06/2022 219.50p 223.50p 219.03p 220.00p 483514
29/06/2022 232.50p 234.90p 228.00p 228.00p 761411
28/06/2022 228.00p 241.00p 228.00p 238.00p 674512
27/06/2022 224.00p 229.50p 222.71p 227.50p 184580
24/06/2022 222.00p 224.00p 218.00p 222.50p 1296349
23/06/2022 227.50p 230.71p 224.00p 224.00p 353531
22/06/2022 235.50p 235.50p 230.50p 230.50p 493762
21/06/2022 238.50p 243.00p 237.50p 236.00p 172699
20/06/2022 230.50p 237.00p 229.50p 236.00p 250006
17/06/2022 242.00p 244.00p 233.37p 234.00p 352449
16/06/2022 257.50p 257.50p 243.50p 244.50p 202787
15/06/2022 251.50p 257.82p 248.63p 253.00p 370326
14/06/2022 260.00p 260.00p 251.00p 252.50p 318552
13/06/2022 270.00p 271.50p 256.50p 259.00p 654808
10/06/2022 279.50p 279.50p 267.00p 268.00p 281392
09/06/2022 293.00p 293.00p 282.50p 284.00p 807142
08/06/2022 294.50p 296.00p 293.00p 295.00p 183577
07/06/2022 295.50p 296.50p 292.00p 295.00p 279784
06/06/2022 283.00p 293.83p 283.00p 290.50p 348077
03/06/2022 277.00p 283.00p 276.50p 278.50p 470405
02/06/2022 277.00p 283.00p 276.50p 278.50p 470405
01/06/2022 277.00p 283.00p 276.50p 278.50p 470405
31/05/2022 282.00p 285.00p 279.00p 279.00p 295888
30/05/2022 283.00p 285.90p 276.50p 278.00p 457580
27/05/2022 265.00p 276.50p 265.00p 274.00p 641352
26/05/2022 263.00p 268.50p 257.41p 267.00p 247106
25/05/2022 265.00p 267.00p 263.55p 266.00p 593934
24/05/2022 266.50p 269.01p 261.50p 264.50p 257224
23/05/2022 266.50p 267.50p 263.50p 267.50p 225553
20/05/2022 265.00p 270.97p 263.00p 265.00p 284143
19/05/2022 261.50p 263.50p 257.96p 263.00p 422978
18/05/2022 263.50p 265.00p 261.00p 261.00p 577528
17/05/2022 250.00p 255.42p 250.00p 253.50p 233932
16/05/2022 239.00p 253.00p 239.00p 251.50p 223325
13/05/2022 244.00p 252.00p 244.00p 250.50p 525567
12/05/2022 249.50p 249.50p 241.50p 244.50p 273007
11/05/2022 257.00p 257.00p 249.00p 256.50p 682915
10/05/2022 246.00p 256.00p 246.00p 250.00p 512506
09/05/2022 261.50p 263.50p 256.00p 256.50p 467485
06/05/2022 267.50p 267.83p 261.00p 265.50p 516635
05/05/2022 270.50p 275.50p 267.00p 267.50p 589258
04/05/2022 264.50p 266.50p 261.03p 262.00p 362486
03/05/2022 272.00p 272.50p 267.31p 271.00p 174146
02/05/2022 270.00p 274.00p 269.00p 269.50p 250198
29/04/2022 270.00p 274.00p 269.00p 269.50p 250198
28/04/2022 275.50p 275.50p 264.50p 267.50p 814956
27/04/2022 260.50p 265.00p 259.00p 262.50p 933020
26/04/2022 254.00p 255.30p 249.50p 255.50p 517447
25/04/2022 258.50p 268.00p 250.00p 255.50p 806952
22/04/2022 275.00p 280.00p 270.50p 272.00p 849791
21/04/2022 292.00p 293.50p 288.00p 288.50p 962246
20/04/2022 298.00p 299.00p 295.00p 296.00p 871800
19/04/2022 295.00p 306.50p 295.00p 303.50p 1251556
18/04/2022 293.50p 302.50p 292.00p 300.00p 780512
15/04/2022 293.50p 302.50p 292.00p 300.00p 780512
14/04/2022 293.50p 302.50p 292.00p 300.00p 780512
13/04/2022 298.00p 298.00p 292.50p 293.50p 519700
12/04/2022 282.50p 294.50p 282.50p 294.00p 855162
11/04/2022 296.50p 297.48p 289.00p 289.50p 645152
08/04/2022 280.50p 300.29p 280.50p 298.00p 1326811
07/04/2022 285.00p 288.50p 284.00p 286.50p 430342
06/04/2022 292.00p 294.70p 284.50p 289.00p 974706
05/04/2022 300.00p 302.50p 294.50p 301.00p 692901
04/04/2022 302.50p 304.50p 299.00p 300.00p 672534
01/04/2022 294.00p 304.59p 294.00p 301.00p 510519
31/03/2022 288.50p 294.00p 286.44p 291.00p 699418
30/03/2022 287.50p 289.50p 283.50p 289.50p 611456
29/03/2022 293.50p 296.00p 282.00p 287.00p 936091
28/03/2022 280.00p 300.00p 277.00p 293.50p 806617
25/03/2022 291.00p 295.50p 287.50p 288.50p 954292
24/03/2022 287.50p 293.50p 287.50p 289.00p 406210
23/03/2022 286.00p 289.00p 282.50p 287.50p 491087
22/03/2022 284.00p 290.00p 281.37p 283.50p 1129800
21/03/2022 277.00p 280.00p 274.73p 279.50p 246881
18/03/2022 269.00p 277.00p 269.00p 276.00p 869928
17/03/2022 266.50p 269.50p 262.50p 269.00p 367294
16/03/2022 264.50p 266.50p 262.50p 265.00p 627062
15/03/2022 258.00p 258.00p 252.50p 256.50p 706887
14/03/2022 271.00p 272.73p 266.00p 266.00p 872230
11/03/2022 274.50p 280.50p 272.50p 272.50p 772167
10/03/2022 269.50p 270.50p 263.50p 267.50p 1103386
09/03/2022 276.50p 278.00p 270.00p 272.50p 849171
08/03/2022 274.00p 283.00p 273.50p 274.00p 1252862
07/03/2022 296.00p 304.50p 286.00p 286.00p 1851121
04/03/2022 278.00p 287.00p 278.00p 283.50p 1185899
03/03/2022 277.50p 290.50p 276.00p 276.00p 2251944
02/03/2022 263.00p 280.50p 262.40p 275.50p 1693043
01/03/2022 260.00p 265.10p 258.80p 261.50p 1284603
28/02/2022 260.00p 264.28p 257.50p 260.00p 1906959
25/02/2022 250.00p 254.50p 248.00p 254.50p 1179076
24/02/2022 245.00p 247.39p 239.45p 247.00p 1199417
23/02/2022 237.00p 244.78p 237.00p 240.50p 522318
22/02/2022 234.50p 237.39p 231.50p 234.50p 1663151
21/02/2022 236.50p 244.50p 236.50p 237.50p 1924239
18/02/2022 236.50p 245.00p 236.50p 241.00p 553136
17/02/2022 238.00p 242.91p 236.74p 238.50p 609792
16/02/2022 237.00p 239.50p 234.00p 234.00p 580708
15/02/2022 235.00p 238.00p 233.00p 236.00p 1599105
14/02/2022 235.50p 243.00p 235.03p 239.00p 874262
11/02/2022 231.50p 238.00p 231.15p 235.00p 1097517
10/02/2022 236.00p 245.50p 235.00p 237.50p 1854826
09/02/2022 233.50p 242.35p 233.50p 241.00p 1572396
08/02/2022 221.00p 232.50p 219.00p 229.50p 2655646
07/02/2022 215.50p 220.50p 215.50p 220.00p 486893
04/02/2022 214.00p 216.00p 213.50p 214.00p 815668
03/02/2022 215.00p 215.50p 210.00p 210.00p 1375028
02/02/2022 205.50p 214.00p 205.50p 209.50p 1235808
01/02/2022 205.50p 206.50p 203.00p 204.50p 1341830
31/01/2022 202.50p 208.00p 198.45p 203.50p 1210121
28/01/2022 208.00p 208.00p 197.80p 199.60p 1135430
27/01/2022 206.00p 214.00p 203.50p 209.00p 1040328
26/01/2022 208.50p 212.00p 208.50p 209.00p 845400
25/01/2022 199.20p 207.00p 199.20p 207.00p 1185971
24/01/2022 219.50p 219.50p 202.50p 202.50p 792989
21/01/2022 219.00p 223.50p 219.00p 220.00p 760365
20/01/2022 224.50p 226.00p 222.46p 223.50p 584623
19/01/2022 220.00p 221.50p 218.50p 219.00p 468956
18/01/2022 217.00p 224.00p 217.00p 220.00p 696184
17/01/2022 226.00p 226.00p 219.50p 222.50p 1670113
14/01/2022 224.50p 227.50p 221.50p 223.00p 843966
13/01/2022 222.00p 227.50p 222.00p 225.00p 336446
12/01/2022 221.50p 224.00p 218.00p 223.00p 971991
10/01/2022 211.50p 214.99p 206.83p 212.00p 187557
07/01/2022 207.00p 209.50p 206.50p 208.50p 528419
06/01/2022 212.50p 213.03p 211.00p 211.00p 154926
05/01/2022 217.00p 217.00p 213.20p 217.00p 68577
04/01/2022 212.50p 218.00p 212.50p 217.50p 177494
03/01/2022 212.50p 218.94p 212.50p 217.00p 57463
31/12/2021 212.50p 218.94p 212.50p 217.00p 57463
30/12/2021 218.00p 219.00p 215.50p 216.50p 56011
29/12/2021 216.00p 217.94p 215.50p 215.50p 91126
24/12/2021 217.00p 217.00p 215.00p 215.00p 17406
23/12/2021 214.00p 216.50p 213.00p 215.50p 404870

*Close Price adjusted for both dividends and splits