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
05/06/2020 122.60p 122.70p 119.51p 122.70p 1493957
04/06/2020 120.30p 121.72p 119.60p 120.20p 1188829
03/06/2020 117.90p 119.27p 116.00p 118.60p 1690803
02/06/2020 109.02p 111.16p 107.90p 110.00p 684322
01/06/2020 99.02p 105.90p 99.02p 105.20p 308751
29/05/2020 103.36p 104.64p 100.96p 100.96p 806832
28/05/2020 112.00p 112.00p 104.60p 105.92p 420220
27/05/2020 107.12p 108.46p 102.20p 107.96p 1250291
26/05/2020 101.00p 106.04p 101.00p 102.68p 2137495
25/05/2020 103.36p 106.39p 101.00p 103.88p 785624
22/05/2020 103.36p 106.39p 101.00p 103.88p 785624
21/05/2020 106.00p 107.62p 105.12p 105.78p 1116821
20/05/2020 106.42p 107.49p 101.13p 106.88p 322947
19/05/2020 105.10p 106.08p 104.13p 105.44p 571209
18/05/2020 100.10p 103.46p 99.73p 103.32p 505611
15/05/2020 96.42p 98.17p 94.12p 97.75p 1391468
14/05/2020 97.16p 97.16p 91.80p 93.69p 1117762
13/05/2020 97.14p 98.13p 96.26p 96.55p 660375
12/05/2020 97.04p 98.41p 95.98p 97.60p 154290
11/05/2020 98.00p 103.00p 97.80p 99.87p 902527
08/05/2020 96.03p 100.50p 94.54p 97.79p 1174692
07/05/2020 96.03p 100.50p 94.54p 97.79p 1174692
06/05/2020 93.03p 98.30p 93.03p 96.00p 270824
05/05/2020 92.50p 98.63p 92.50p 97.89p 433594
04/05/2020 94.56p 95.48p 93.23p 94.43p 816085
01/05/2020 98.00p 102.96p 97.12p 97.62p 758256
30/04/2020 103.50p 103.57p 100.92p 101.00p 876962
29/04/2020 99.00p 100.00p 95.57p 99.90p 468865
28/04/2020 96.35p 97.57p 94.32p 96.80p 1189326
27/04/2020 98.50p 99.00p 94.00p 97.00p 375944
24/04/2020 93.28p 95.00p 92.51p 95.00p 666378
23/04/2020 94.24p 96.67p 94.01p 96.65p 699321
22/04/2020 94.24p 95.90p 91.96p 94.50p 443299
21/04/2020 104.50p 104.50p 93.98p 93.98p 909800
20/04/2020 100.68p 102.37p 98.95p 101.24p 212849
17/04/2020 108.00p 108.00p 102.26p 103.16p 1930048
16/04/2020 104.00p 104.00p 98.43p 99.50p 323941
15/04/2020 98.34p 107.36p 97.93p 102.62p 736145
14/04/2020 106.00p 106.00p 102.48p 103.36p 349468
09/04/2020 100.00p 104.66p 100.00p 104.66p 765570
08/04/2020 92.50p 98.28p 92.50p 98.06p 376659
07/04/2020 90.01p 96.50p 90.01p 94.07p 998656
06/04/2020 93.00p 95.12p 91.27p 94.41p 860857
03/04/2020 91.61p 92.87p 88.18p 89.93p 681409
02/04/2020 92.00p 94.44p 89.90p 92.65p 1820988
01/04/2020 86.50p 92.36p 86.50p 91.54p 1335810
31/03/2020 92.00p 93.24p 88.87p 90.50p 1363437
30/03/2020 88.81p 93.95p 88.68p 92.40p 1165752
27/03/2020 90.70p 90.70p 88.30p 89.00p 2308483
26/03/2020 93.08p 98.00p 92.33p 98.00p 853088
25/03/2020 96.00p 100.34p 94.65p 97.84p 1024369
24/03/2020 92.52p 93.16p 88.49p 93.16p 1367391
23/03/2020 84.49p 87.98p 80.93p 84.34p 652224
20/03/2020 92.35p 97.95p 89.98p 91.17p 1320585
19/03/2020 87.00p 93.25p 84.07p 93.25p 2044503
18/03/2020 83.00p 87.18p 81.16p 86.00p 1778488
17/03/2020 96.00p 97.84p 88.84p 96.08p 2456910
16/03/2020 87.00p 87.80p 81.77p 87.76p 1589613
13/03/2020 95.01p 98.05p 90.87p 92.45p 3369406
12/03/2020 87.20p 88.43p 80.04p 81.20p 2773021
11/03/2020 96.87p 96.93p 93.30p 94.00p 1602439
10/03/2020 98.60p 99.58p 95.76p 96.23p 3792433
09/03/2020 90.00p 94.06p 84.97p 84.97p 3228170
06/03/2020 110.00p 110.00p 105.78p 107.10p 2057819
05/03/2020 118.58p 118.60p 113.42p 115.56p 2538588
04/03/2020 118.58p 120.04p 116.54p 119.00p 2448429
03/03/2020 117.18p 120.22p 115.82p 116.58p 1484076
02/03/2020 110.66p 115.52p 110.50p 114.00p 3665863
28/02/2020 109.96p 111.90p 107.46p 109.36p 3220520
27/02/2020 113.30p 114.36p 110.50p 112.00p 970306
26/02/2020 114.68p 115.84p 113.00p 115.36p 1516047
25/02/2020 124.10p 124.34p 119.60p 119.74p 747492
24/02/2020 127.76p 127.76p 122.08p 124.00p 1291792
21/02/2020 132.10p 132.26p 129.56p 131.02p 584259
20/02/2020 135.52p 135.80p 134.60p 134.60p 873076
19/02/2020 130.62p 134.42p 130.62p 133.50p 1276737
18/02/2020 134.60p 134.60p 131.04p 131.76p 1679302
17/02/2020 132.62p 136.62p 132.42p 136.62p 705860
14/02/2020 136.70p 136.94p 134.92p 135.80p 918665
13/02/2020 136.00p 137.78p 134.20p 136.50p 1274541
12/02/2020 133.24p 138.18p 132.68p 138.18p 1044177
11/02/2020 131.42p 133.24p 131.02p 133.24p 870874
10/02/2020 132.54p 133.21p 130.14p 131.00p 736807
07/02/2020 138.20p 138.20p 133.62p 134.74p 1170906
06/02/2020 136.66p 138.28p 135.54p 137.90p 718973
05/02/2020 131.00p 136.18p 131.00p 136.18p 1120945
04/02/2020 128.02p 132.35p 128.02p 131.14p 1004776
03/02/2020 130.00p 130.76p 128.24p 130.04p 507095
31/01/2020 134.00p 134.56p 130.32p 130.74p 1208410
30/01/2020 137.44p 138.22p 134.20p 134.60p 1052092
29/01/2020 140.22p 140.40p 138.24p 139.60p 617947
28/01/2020 138.80p 139.98p 135.88p 139.60p 1228277
27/01/2020 139.80p 139.80p 132.86p 136.42p 1294104
24/01/2020 142.00p 143.08p 141.32p 141.32p 812331
23/01/2020 146.30p 146.32p 142.50p 143.64p 1010246
22/01/2020 150.02p 150.02p 146.34p 146.84p 757312
21/01/2020 151.12p 151.12p 147.54p 149.44p 1195938
20/01/2020 153.82p 154.61p 150.88p 152.40p 1894022
17/01/2020 152.00p 154.70p 149.82p 152.96p 786343
16/01/2020 147.04p 150.96p 145.87p 150.20p 1033996
15/01/2020 150.60p 151.36p 149.72p 151.36p 1910526
14/01/2020 151.40p 152.92p 151.34p 152.70p 1965474
13/01/2020 148.06p 148.84p 146.70p 148.48p 822126
10/01/2020 146.60p 147.34p 144.93p 145.76p 448814
09/01/2020 145.76p 146.24p 145.06p 146.00p 281155
08/01/2020 146.00p 146.00p 143.74p 145.10p 364420
07/01/2020 146.12p 147.64p 145.60p 147.30p 565648
06/01/2020 142.94p 144.12p 142.00p 144.12p 398744
03/01/2020 141.60p 143.48p 141.12p 143.48p 760644
02/01/2020 143.46p 145.84p 142.22p 145.84p 700956
31/12/2019 143.88p 145.52p 140.76p 141.00p 726763
30/12/2019 144.52p 144.66p 137.30p 143.10p 1287163
27/12/2019 146.22p 147.00p 144.86p 145.32p 214410
24/12/2019 145.00p 145.98p 144.29p 145.12p 103587
23/12/2019 144.54p 145.24p 141.05p 145.24p 1081152
20/12/2019 148.36p 148.52p 146.78p 148.50p 2417804
19/12/2019 149.36p 150.22p 147.68p 150.00p 1783457
18/12/2019 148.46p 150.20p 146.98p 150.20p 1621967
17/12/2019 149.72p 150.22p 148.82p 150.14p 760461
16/12/2019 149.02p 152.90p 149.02p 152.50p 851907
13/12/2019 147.86p 150.78p 147.86p 149.80p 2289270
12/12/2019 144.70p 150.00p 144.10p 150.00p 3598928
11/12/2019 144.12p 145.12p 143.18p 144.90p 3053992
10/12/2019 140.48p 141.50p 138.98p 141.50p 1953973
09/12/2019 136.22p 138.40p 136.00p 138.40p 1112035
06/12/2019 132.96p 133.10p 131.10p 133.10p 620430
05/12/2019 135.00p 135.00p 132.48p 134.50p 1001463
04/12/2019 136.10p 137.50p 133.20p 137.40p 1464460
03/12/2019 135.10p 135.76p 131.70p 133.50p 1112066
02/12/2019 139.60p 141.56p 137.26p 137.26p 1716403
29/11/2019 141.00p 141.40p 139.30p 140.20p 817460
28/11/2019 137.00p 140.48p 137.00p 140.48p 1032530
27/11/2019 139.76p 140.64p 137.06p 140.64p 1185230
26/11/2019 137.82p 139.42p 137.61p 139.40p 355123
25/11/2019 139.74p 140.38p 136.32p 139.60p 773734
22/11/2019 138.26p 139.28p 137.06p 139.14p 1598487
21/11/2019 137.02p 137.80p 135.83p 137.66p 303931
20/11/2019 138.90p 138.90p 136.10p 138.52p 585338
19/11/2019 141.54p 141.86p 140.30p 140.80p 353116
18/11/2019 142.00p 142.38p 140.58p 141.90p 342341
15/11/2019 142.38p 143.50p 140.51p 142.60p 420092
14/11/2019 142.34p 143.64p 140.98p 143.50p 517914
13/11/2019 143.44p 144.20p 140.52p 143.94p 902983
12/11/2019 146.00p 146.38p 144.28p 146.16p 655616
11/11/2019 147.52p 147.52p 143.02p 144.74p 953306
08/11/2019 147.82p 147.82p 145.28p 146.18p 689446
07/11/2019 145.52p 148.44p 145.52p 147.80p 2816115
06/11/2019 141.62p 142.70p 141.10p 142.30p 630791
05/11/2019 138.70p 140.10p 138.30p 139.72p 820190
04/11/2019 139.02p 140.34p 138.50p 139.00p 945159
01/11/2019 133.98p 136.56p 133.78p 135.60p 375505
31/10/2019 137.26p 137.26p 134.40p 135.46p 807873
30/10/2019 141.80p 141.80p 139.20p 139.70p 283905
29/10/2019 141.34p 141.34p 139.62p 140.00p 303662
28/10/2019 138.00p 139.60p 138.00p 139.54p 646600
25/10/2019 137.44p 138.68p 136.74p 138.50p 257917
24/10/2019 137.62p 138.15p 137.00p 137.84p 325395
23/10/2019 137.72p 139.74p 136.74p 137.26p 595700
22/10/2019 137.56p 138.02p 135.50p 137.72p 1195778
21/10/2019 130.00p 134.92p 128.80p 132.80p 2778655
18/10/2019 136.50p 136.50p 128.88p 131.62p 1040860
17/10/2019 128.74p 136.60p 128.74p 133.40p 1133318
16/10/2019 131.54p 132.02p 129.89p 130.80p 3448251
15/10/2019 133.00p 134.75p 131.42p 132.10p 1956685
14/10/2019 134.36p 135.81p 133.36p 134.00p 977930
11/10/2019 133.36p 134.02p 132.66p 133.32p 1087580
10/10/2019 133.46p 135.00p 132.90p 133.72p 1577167
09/10/2019 133.00p 133.22p 129.26p 132.16p 1677580
08/10/2019 135.00p 135.34p 132.06p 133.10p 1434734
07/10/2019 130.00p 134.18p 130.00p 133.66p 443903
04/10/2019 133.00p 134.76p 132.00p 132.20p 780176
03/10/2019 133.50p 135.28p 131.96p 133.90p 642812
02/10/2019 141.12p 141.12p 134.32p 135.50p 1072439
01/10/2019 144.62p 144.62p 141.96p 142.00p 788473
30/09/2019 144.02p 144.02p 142.08p 143.00p 360098
27/09/2019 143.70p 145.08p 142.30p 143.70p 1223670
26/09/2019 141.00p 141.00p 138.48p 140.50p 972766
25/09/2019 141.36p 141.70p 139.50p 141.68p 914997
24/09/2019 144.00p 145.90p 142.58p 143.40p 513650
23/09/2019 148.48p 148.64p 145.62p 146.96p 727977
20/09/2019 150.18p 150.96p 149.00p 149.10p 1425537
19/09/2019 148.18p 149.18p 147.24p 148.50p 1386853
18/09/2019 149.50p 150.38p 148.90p 149.90p 1225208
17/09/2019 151.00p 151.70p 148.74p 149.90p 1200319
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

*Close Price adjusted for both dividends and splits