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
22/12/2021 211.00p 213.88p 211.00p 213.50p 159469
21/12/2021 210.50p 213.50p 210.50p 211.50p 257235
20/12/2021 207.50p 213.00p 207.50p 209.50p 470926
17/12/2021 201.50p 211.00p 201.50p 210.00p 545374
16/12/2021 206.50p 208.00p 206.00p 206.00p 130200
15/12/2021 198.00p 205.00p 198.00p 201.50p 500399
14/12/2021 204.50p 206.26p 201.50p 201.50p 706590
13/12/2021 206.50p 207.00p 202.50p 204.00p 652883
10/12/2021 202.00p 207.50p 202.00p 206.50p 718659
09/12/2021 202.50p 205.50p 202.44p 203.50p 166996
08/12/2021 203.00p 204.50p 201.45p 202.50p 158140
07/12/2021 197.00p 201.00p 195.00p 201.00p 307391
06/12/2021 200.00p 201.00p 195.60p 198.20p 87693
03/12/2021 199.80p 200.00p 196.40p 197.00p 187942
02/12/2021 197.00p 199.40p 196.00p 199.00p 389027
01/12/2021 191.60p 197.60p 191.60p 197.60p 283644
30/11/2021 187.20p 189.20p 186.60p 186.60p 163540
29/11/2021 191.40p 191.40p 185.22p 189.00p 224085
26/11/2021 189.60p 190.20p 185.80p 187.60p 344576
25/11/2021 195.60p 196.20p 193.80p 193.80p 152687
24/11/2021 190.40p 193.80p 190.40p 193.40p 321250
23/11/2021 193.80p 193.80p 188.80p 192.80p 382870
22/11/2021 188.60p 194.60p 188.60p 194.40p 374725
19/11/2021 191.00p 191.00p 186.60p 188.20p 99577
18/11/2021 187.00p 187.67p 186.20p 187.40p 283495
17/11/2021 188.40p 188.80p 187.65p 188.40p 125145
16/11/2021 186.00p 190.02p 186.00p 187.60p 272354
15/11/2021 195.00p 195.00p 190.20p 190.60p 223762
12/11/2021 187.00p 194.80p 187.00p 194.00p 389592
11/11/2021 193.60p 193.60p 190.00p 191.40p 404488
10/11/2021 188.60p 191.00p 188.20p 188.40p 531995
09/11/2021 195.20p 197.00p 193.00p 193.00p 291889
08/11/2021 193.20p 195.00p 192.20p 195.00p 520664
05/11/2021 190.40p 194.00p 189.80p 191.40p 96232
04/11/2021 190.60p 192.80p 189.83p 192.80p 282185
03/11/2021 192.20p 193.80p 190.13p 191.60p 273546
02/11/2021 191.00p 192.75p 188.80p 190.20p 518859
01/11/2021 195.40p 198.20p 195.33p 197.80p 120310
29/10/2021 194.80p 197.00p 194.80p 197.00p 401016
28/10/2021 193.80p 200.20p 193.40p 196.20p 462520
27/10/2021 200.50p 202.39p 198.36p 199.00p 1260911
26/10/2021 203.50p 203.50p 201.50p 201.50p 81558
25/10/2021 204.50p 207.00p 201.40p 206.50p 78583
22/10/2021 204.00p 206.00p 200.50p 204.50p 199494
21/10/2021 206.00p 207.10p 203.80p 204.50p 454487
20/10/2021 206.50p 209.00p 205.50p 209.00p 306373
19/10/2021 212.00p 213.26p 208.50p 211.50p 393068
18/10/2021 211.00p 215.12p 211.00p 215.00p 530479
15/10/2021 209.00p 211.00p 207.19p 209.00p 410767
14/10/2021 202.00p 211.50p 202.00p 210.50p 760480
13/10/2021 196.60p 199.20p 196.58p 199.00p 456179
12/10/2021 198.00p 199.20p 196.80p 198.80p 1785823
11/10/2021 188.20p 198.80p 188.20p 198.80p 365314
08/10/2021 193.20p 197.48p 192.20p 193.20p 198806
07/10/2021 187.60p 195.17p 185.20p 195.00p 391532
06/10/2021 193.20p 194.60p 189.60p 191.60p 236346
05/10/2021 191.20p 194.60p 191.00p 194.20p 444082
04/10/2021 188.60p 191.60p 188.40p 189.00p 421950
01/10/2021 187.80p 189.00p 187.20p 188.40p 285161
30/09/2021 188.00p 188.80p 186.20p 187.20p 804136
29/09/2021 183.20p 184.35p 182.20p 182.20p 658144
28/09/2021 175.20p 181.60p 175.20p 180.20p 447100
27/09/2021 180.40p 181.00p 178.60p 179.80p 513641
24/09/2021 179.60p 180.40p 178.56p 180.20p 249724
23/09/2021 183.60p 185.20p 182.00p 183.00p 615352
22/09/2021 178.80p 183.00p 178.40p 182.80p 1163006
21/09/2021 175.40p 176.80p 174.20p 174.80p 752267
20/09/2021 174.20p 174.80p 171.47p 172.20p 1018678
17/09/2021 181.60p 182.15p 177.00p 177.40p 423894
16/09/2021 184.00p 187.20p 182.60p 183.20p 746332
15/09/2021 178.40p 179.60p 177.20p 179.00p 406992
14/09/2021 180.00p 180.16p 177.80p 178.00p 268821
13/09/2021 183.00p 183.80p 182.47p 183.00p 392583
10/09/2021 180.00p 184.40p 178.60p 184.40p 1135565
09/09/2021 174.20p 175.00p 172.60p 173.60p 546609
08/09/2021 175.00p 181.09p 174.44p 179.00p 288231
07/09/2021 180.40p 182.55p 175.26p 177.00p 507241
06/09/2021 175.40p 181.40p 175.40p 180.40p 515334
03/09/2021 171.80p 176.28p 171.80p 175.40p 148199
02/09/2021 170.00p 171.80p 170.00p 171.80p 314196
01/09/2021 168.00p 170.60p 168.00p 169.80p 388792
31/08/2021 164.80p 167.00p 163.51p 166.20p 663533
30/08/2021 154.20p 155.80p 150.88p 154.20p 1124783
27/08/2021 154.20p 155.80p 150.88p 154.20p 1124783
26/08/2021 152.00p 154.00p 151.60p 152.60p 252771
25/08/2021 154.20p 155.20p 153.20p 155.00p 158706
24/08/2021 150.80p 153.20p 146.80p 152.40p 91013
23/08/2021 148.40p 150.40p 147.00p 150.40p 191933
20/08/2021 146.20p 149.60p 145.00p 145.80p 115629
19/08/2021 149.00p 150.94p 147.04p 150.00p 136623
18/08/2021 152.80p 154.00p 150.80p 151.80p 199714
17/08/2021 153.60p 156.80p 152.00p 156.80p 200522
16/08/2021 157.20p 158.17p 156.20p 156.60p 146637
13/08/2021 159.40p 160.12p 159.04p 159.40p 86525
12/08/2021 156.00p 159.60p 156.00p 158.80p 319843
11/08/2021 155.00p 156.20p 154.75p 154.80p 492834
10/08/2021 154.20p 155.60p 153.40p 155.00p 106287
09/08/2021 155.60p 157.27p 155.44p 156.40p 105533
06/08/2021 157.00p 157.80p 155.48p 157.80p 252197
05/08/2021 157.20p 157.80p 156.83p 157.00p 96612
04/08/2021 158.20p 159.65p 158.20p 158.60p 55441
03/08/2021 159.60p 160.00p 157.30p 158.60p 169993
02/08/2021 156.80p 158.80p 154.20p 158.00p 187809
30/07/2021 156.80p 157.20p 156.22p 156.80p 188667
29/07/2021 156.20p 157.80p 155.60p 157.80p 595064
28/07/2021 155.80p 156.60p 154.36p 155.20p 139908
27/07/2021 162.20p 162.20p 158.00p 159.60p 132158
26/07/2021 158.60p 161.00p 156.80p 161.00p 276804
23/07/2021 157.20p 158.20p 157.20p 157.60p 164468
22/07/2021 154.00p 157.19p 154.00p 155.00p 50631
21/07/2021 151.60p 154.20p 151.60p 154.00p 138069
20/07/2021 151.60p 152.60p 149.00p 152.60p 261445
19/07/2021 154.80p 154.80p 151.40p 151.60p 135450
16/07/2021 159.60p 162.80p 157.60p 158.80p 200240
15/07/2021 158.40p 159.96p 157.92p 158.20p 139934
14/07/2021 155.00p 158.00p 155.00p 157.40p 97271
13/07/2021 158.20p 159.80p 157.80p 159.20p 108858
12/07/2021 159.60p 162.00p 157.21p 160.40p 71728
09/07/2021 158.80p 160.80p 157.68p 160.00p 265327
08/07/2021 156.60p 159.40p 155.40p 158.00p 102817
07/07/2021 157.80p 159.40p 157.60p 159.20p 61177
06/07/2021 160.00p 161.00p 157.20p 158.20p 135934
05/07/2021 156.80p 160.80p 156.80p 160.60p 185747
02/07/2021 159.80p 159.80p 158.20p 159.00p 250080
01/07/2021 164.20p 164.20p 159.00p 159.80p 110330
30/06/2021 159.00p 159.66p 158.04p 159.20p 36841
29/06/2021 157.80p 160.40p 157.56p 158.40p 369342
28/06/2021 160.80p 161.76p 160.32p 161.00p 115289
25/06/2021 159.40p 161.60p 159.20p 161.20p 194012
24/06/2021 155.20p 159.20p 155.04p 159.20p 194465
23/06/2021 154.00p 156.00p 153.00p 156.00p 126421
22/06/2021 153.00p 153.99p 152.40p 153.40p 345637
21/06/2021 151.40p 154.80p 149.33p 153.60p 460044
18/06/2021 151.60p 151.80p 146.80p 146.80p 271216
17/06/2021 153.40p 154.00p 149.20p 152.40p 304490
16/06/2021 155.00p 158.60p 154.99p 155.00p 353704
15/06/2021 161.80p 161.80p 157.40p 158.20p 380291
14/06/2021 161.40p 162.20p 160.72p 162.20p 201846
11/06/2021 162.60p 163.60p 161.40p 162.40p 240980
10/06/2021 162.60p 164.60p 162.60p 164.60p 580905
09/06/2021 163.00p 163.80p 162.40p 163.80p 335959
08/06/2021 162.80p 163.40p 162.28p 163.20p 100888
07/06/2021 166.00p 166.36p 163.00p 164.00p 149680
04/06/2021 164.00p 165.44p 163.60p 164.80p 255312
03/06/2021 165.60p 167.00p 163.50p 165.60p 326662
02/06/2021 166.60p 169.46p 165.52p 168.80p 216933
01/06/2021 160.40p 166.20p 160.40p 166.00p 168207
31/05/2021 159.40p 163.80p 156.20p 163.80p 540698
28/05/2021 159.40p 163.80p 156.20p 163.80p 540698
27/05/2021 156.60p 157.20p 155.00p 156.00p 114779
26/05/2021 156.60p 158.60p 155.40p 156.40p 238558
25/05/2021 157.80p 157.80p 155.40p 157.00p 285020
24/05/2021 156.00p 156.00p 153.48p 154.00p 162243
21/05/2021 156.60p 156.72p 155.80p 155.80p 139148
20/05/2021 156.80p 157.20p 154.00p 155.40p 218802
19/05/2021 160.80p 162.53p 156.60p 157.20p 554116
18/05/2021 165.00p 167.40p 164.20p 165.40p 224098
17/05/2021 161.40p 164.40p 160.99p 163.20p 154652
14/05/2021 161.20p 162.90p 159.45p 162.60p 249933
13/05/2021 161.40p 162.80p 157.40p 160.00p 597870
12/05/2021 164.20p 168.45p 164.20p 164.60p 210460
11/05/2021 167.20p 171.20p 167.20p 169.00p 239661
10/05/2021 171.00p 173.07p 171.00p 171.00p 247577
07/05/2021 163.00p 169.80p 163.00p 169.80p 204149
06/05/2021 161.60p 167.60p 161.60p 167.60p 287341
05/05/2021 162.40p 165.80p 161.16p 165.00p 277974
04/05/2021 160.00p 162.40p 160.00p 160.00p 344111
03/05/2021 160.00p 161.80p 158.16p 160.20p 175926
30/04/2021 160.00p 161.80p 158.16p 160.20p 175926
29/04/2021 162.60p 162.60p 160.60p 160.60p 253026
28/04/2021 162.60p 163.43p 161.40p 161.60p 314696
27/04/2021 161.60p 162.20p 160.28p 160.80p 243282
26/04/2021 160.40p 161.60p 158.40p 161.60p 117011
23/04/2021 162.60p 162.80p 160.40p 162.80p 169605
22/04/2021 157.00p 159.80p 157.00p 159.80p 180705
21/04/2021 155.00p 158.80p 152.20p 158.00p 339307
20/04/2021 162.00p 162.00p 155.08p 157.00p 287646
19/04/2021 162.80p 165.20p 160.40p 160.80p 322155
16/04/2021 163.20p 164.00p 160.60p 161.80p 289085
15/04/2021 161.00p 166.40p 161.00p 164.60p 266403
14/04/2021 160.40p 161.76p 159.80p 160.80p 361512
13/04/2021 159.60p 159.60p 156.99p 159.00p 55590
12/04/2021 158.20p 160.20p 158.16p 159.00p 194967
09/04/2021 161.20p 162.60p 160.28p 160.60p 232367
08/04/2021 161.20p 162.83p 160.56p 161.80p 256524
07/04/2021 158.20p 160.28p 158.20p 160.00p 216999
06/04/2021 158.00p 158.20p 155.80p 156.80p 116893
02/04/2021 149.60p 158.80p 149.60p 157.80p 252104
01/04/2021 149.60p 158.80p 149.60p 157.80p 252104
31/03/2021 156.18p 157.02p 155.29p 156.06p 77332
30/03/2021 156.12p 158.58p 155.24p 156.96p 179238
29/03/2021 157.20p 157.73p 155.00p 156.58p 745359
26/03/2021 153.00p 154.80p 152.16p 152.76p 431649
25/03/2021 150.28p 151.00p 148.68p 149.24p 388330
24/03/2021 149.86p 151.62p 149.83p 151.00p 603496
23/03/2021 149.50p 151.50p 148.52p 150.30p 1026336
22/03/2021 148.68p 152.88p 146.84p 152.12p 213227
19/03/2021 154.78p 154.78p 149.58p 150.08p 518393
18/03/2021 146.00p 154.26p 146.00p 152.72p 155338
17/03/2021 151.92p 157.70p 149.85p 150.54p 246005

*Close Price adjusted for both dividends and splits