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
02/02/2018 211.00p 217.20p 210.60p 212.20p 1414929
01/02/2018 217.20p 218.60p 213.60p 215.60p 2550315
31/01/2018 217.20p 218.80p 215.20p 218.20p 2218369
30/01/2018 218.40p 218.80p 215.40p 217.60p 2492607
29/01/2018 225.00p 228.40p 223.60p 224.00p 5647503
26/01/2018 213.60p 217.40p 213.60p 217.40p 1752332
25/01/2018 217.00p 217.00p 214.85p 215.40p 795552
24/01/2018 216.20p 217.60p 215.20p 216.20p 3372230
23/01/2018 214.80p 217.75p 211.00p 213.00p 3471723
22/01/2018 213.80p 218.60p 213.60p 217.00p 1976788
19/01/2018 220.00p 222.60p 220.00p 221.60p 2878329
18/01/2018 220.20p 221.60p 217.00p 218.40p 1725568
17/01/2018 225.60p 226.60p 218.20p 218.40p 4158441
16/01/2018 229.00p 229.40p 223.80p 226.00p 4160915
15/01/2018 229.80p 236.00p 226.20p 226.20p 4820180
12/01/2018 223.20p 224.40p 221.00p 221.60p 5111635
11/01/2018 214.60p 219.00p 214.60p 216.00p 1560219
10/01/2018 216.00p 216.40p 211.60p 213.00p 2405753
09/01/2018 213.60p 218.00p 213.60p 215.80p 1623486
08/01/2018 210.00p 213.20p 210.00p 210.40p 1648761
05/01/2018 210.00p 212.80p 209.60p 210.80p 1395437
04/01/2018 208.00p 208.20p 204.80p 206.80p 774993
03/01/2018 204.40p 208.00p 201.18p 207.20p 1041646
02/01/2018 199.00p 205.60p 199.00p 205.00p 1525966
29/12/2017 204.75p 205.00p 202.75p 202.75p 346356
28/12/2017 198.75p 203.25p 198.50p 201.50p 1168820
27/12/2017 195.25p 198.50p 195.25p 196.75p 323686
22/12/2017 188.75p 195.44p 188.75p 194.00p 293874
21/12/2017 193.25p 197.75p 193.25p 196.50p 932766
20/12/2017 190.75p 195.50p 190.75p 194.50p 866038
19/12/2017 191.50p 194.75p 191.50p 193.75p 1623488
18/12/2017 179.50p 189.50p 179.50p 189.25p 1327546
15/12/2017 185.00p 187.00p 182.50p 187.00p 1570181
14/12/2017 185.50p 186.25p 183.50p 184.50p 2541379
13/12/2017 181.00p 181.50p 179.75p 181.50p 1327719
12/12/2017 182.75p 183.47p 180.75p 181.00p 2379839
11/12/2017 182.25p 185.75p 181.00p 183.00p 1445210
08/12/2017 180.00p 182.50p 179.25p 180.75p 997152
07/12/2017 180.00p 180.95p 177.75p 179.00p 1583848
06/12/2017 183.50p 183.50p 180.75p 181.75p 1828683
05/12/2017 190.00p 193.25p 185.75p 186.75p 4752278
04/12/2017 179.00p 185.50p 179.00p 184.25p 2150064
01/12/2017 180.50p 181.00p 178.00p 181.00p 1333533
30/11/2017 185.00p 185.00p 178.00p 178.50p 5546486
29/11/2017 189.75p 189.75p 185.33p 185.75p 3219859
28/11/2017 188.75p 189.50p 185.25p 187.75p 3613629
27/11/2017 189.75p 191.75p 187.50p 188.00p 2467354
24/11/2017 194.50p 195.25p 191.25p 193.75p 2387256
23/11/2017 191.25p 195.50p 189.75p 195.50p 1930011
22/11/2017 188.00p 192.50p 187.75p 191.00p 1438898
21/11/2017 187.75p 190.00p 187.50p 189.75p 2156511
20/11/2017 185.25p 188.00p 187.00p 188.00p 1485623
17/11/2017 189.00p 189.75p 185.67p 189.75p 3166516
16/11/2017 189.25p 189.75p 186.50p 187.00p 7329795
15/11/2017 188.00p 189.09p 183.75p 184.75p 4894805
14/11/2017 193.25p 193.25p 189.50p 190.00p 2407241
13/11/2017 200.00p 200.00p 192.00p 192.00p 4781810
10/11/2017 197.50p 197.50p 193.50p 194.25p 4542300
09/11/2017 201.00p 203.28p 198.13p 198.50p 4224143
08/11/2017 201.25p 201.88p 199.44p 200.00p 3457983
07/11/2017 197.50p 203.50p 197.50p 202.75p 3215717
06/11/2017 205.50p 210.38p 205.50p 207.50p 1723561
03/11/2017 210.00p 211.50p 205.00p 209.25p 3251435
02/11/2017 204.25p 212.50p 204.25p 211.50p 7642655
01/11/2017 203.50p 207.25p 202.37p 205.25p 6962348
31/10/2017 198.25p 198.50p 196.44p 196.75p 2261889
30/10/2017 198.75p 200.06p 195.50p 198.00p 3391529
27/10/2017 198.50p 201.31p 198.25p 200.00p 7326472
26/10/2017 191.25p 198.50p 191.25p 196.50p 7419602
25/10/2017 189.75p 191.38p 187.75p 188.00p 2182226
24/10/2017 187.75p 188.75p 184.75p 188.50p 3372213
23/10/2017 185.75p 187.20p 183.25p 185.00p 2037928
20/10/2017 192.50p 192.50p 186.25p 186.50p 2825168
19/10/2017 188.00p 189.00p 185.50p 188.00p 2436379
18/10/2017 191.50p 191.50p 190.00p 190.75p 3144055
17/10/2017 188.50p 191.00p 188.50p 189.50p 1707304
16/10/2017 193.50p 193.75p 191.50p 192.75p 3592986
13/10/2017 189.75p 191.00p 189.00p 191.00p 2576598
12/10/2017 191.00p 191.25p 189.50p 191.25p 1297785
11/10/2017 192.75p 194.25p 190.00p 191.25p 3306483
10/10/2017 195.00p 195.00p 193.00p 193.75p 735414
09/10/2017 193.25p 194.75p 192.50p 194.00p 2271576
06/10/2017 199.50p 199.50p 196.00p 197.75p 1310451
05/10/2017 197.25p 197.75p 193.75p 196.00p 3267977
04/10/2017 199.25p 199.25p 195.50p 196.25p 1130552
03/10/2017 201.00p 201.25p 196.25p 198.25p 1184458
02/10/2017 199.25p 201.00p 198.50p 199.75p 4613331
29/09/2017 191.00p 194.25p 191.00p 192.75p 4682088
28/09/2017 189.75p 190.00p 185.25p 188.00p 943326
27/09/2017 190.50p 191.50p 189.50p 190.00p 1585308
26/09/2017 188.00p 188.25p 186.00p 187.00p 1241654
25/09/2017 189.50p 191.00p 188.25p 188.25p 1058594
22/09/2017 188.25p 190.00p 186.25p 189.75p 2811957
21/09/2017 187.75p 189.75p 185.50p 187.75p 2371017
20/09/2017 185.25p 188.50p 184.25p 188.25p 2666470
19/09/2017 187.00p 187.00p 184.00p 184.75p 838276
18/09/2017 187.75p 188.50p 184.50p 186.75p 4566620
15/09/2017 186.00p 186.25p 180.25p 181.50p 4174981
14/09/2017 193.00p 193.00p 186.00p 187.00p 5465880
13/09/2017 195.50p 196.75p 191.00p 192.00p 3999159
12/09/2017 195.25p 196.50p 191.75p 194.00p 1922777
11/09/2017 192.00p 192.00p 188.50p 190.00p 2184665
08/09/2017 191.75p 192.50p 188.75p 188.75p 1503252
07/09/2017 189.50p 191.50p 189.50p 190.50p 1390667
06/09/2017 188.25p 189.75p 187.50p 188.75p 3539506
05/09/2017 185.25p 187.75p 185.25p 187.25p 1804288
04/09/2017 183.00p 186.00p 182.50p 185.25p 1970367
01/09/2017 181.50p 182.75p 179.00p 182.25p 2813530
31/08/2017 179.25p 182.75p 179.25p 182.25p 2875091
30/08/2017 178.00p 180.00p 177.00p 179.50p 2785375
29/08/2017 173.00p 177.25p 173.00p 177.00p 2170211
25/08/2017 177.00p 179.50p 174.50p 177.75p 4178969
24/08/2017 182.00p 183.50p 180.00p 180.00p 2489048
23/08/2017 179.00p 179.75p 178.00p 179.00p 1148966
22/08/2017 181.00p 182.00p 178.25p 180.50p 2825562
21/08/2017 182.75p 183.00p 180.00p 180.75p 1402197
18/08/2017 183.00p 184.00p 178.50p 180.00p 989754
17/08/2017 186.50p 188.50p 183.75p 184.25p 760705
16/08/2017 182.75p 186.50p 181.75p 185.75p 2317146
15/08/2017 183.00p 184.50p 180.50p 180.50p 1051050
14/08/2017 183.25p 187.00p 183.25p 185.25p 2104369
11/08/2017 184.75p 184.75p 178.25p 180.25p 1106282
10/08/2017 185.50p 185.75p 182.25p 183.75p 583635
09/08/2017 183.00p 186.75p 183.00p 184.75p 583265
08/08/2017 181.75p 186.00p 181.00p 185.75p 4677438
07/08/2017 182.00p 184.25p 181.50p 182.25p 2350719
04/08/2017 174.25p 179.00p 174.25p 178.25p 1382791
03/08/2017 174.25p 178.25p 174.25p 177.75p 1792855
02/08/2017 178.75p 178.75p 175.25p 177.00p 1185518
01/08/2017 177.75p 179.00p 176.25p 177.75p 1402600
31/07/2017 176.00p 178.50p 175.00p 176.75p 1290354
28/07/2017 176.00p 176.00p 173.75p 174.00p 1295918
27/07/2017 176.50p 179.50p 176.25p 178.50p 1352380
26/07/2017 173.75p 178.00p 172.75p 175.50p 2530037
25/07/2017 166.00p 173.75p 166.00p 171.75p 3567574
24/07/2017 166.00p 168.25p 166.00p 167.50p 1490057
21/07/2017 166.75p 167.75p 165.50p 167.25p 2484499
20/07/2017 170.00p 172.25p 169.50p 171.00p 1723495
19/07/2017 171.50p 175.00p 171.50p 174.25p 1723996
18/07/2017 173.25p 176.25p 172.50p 173.25p 2122648
17/07/2017 169.50p 175.75p 169.00p 173.75p 3906705
14/07/2017 164.50p 168.25p 163.75p 167.00p 1551876
13/07/2017 167.50p 169.50p 164.00p 167.50p 1773481
12/07/2017 163.25p 168.25p 163.00p 167.00p 2389936
11/07/2017 163.75p 163.75p 161.50p 162.25p 2267798
10/07/2017 158.50p 161.50p 158.50p 160.00p 1509042
07/07/2017 165.50p 167.00p 164.00p 166.00p 1907979
06/07/2017 165.25p 165.25p 161.75p 164.25p 2013624
05/07/2017 162.00p 164.50p 161.75p 162.00p 1822115
04/07/2017 160.75p 162.25p 159.00p 161.75p 1670010
03/07/2017 159.00p 163.00p 152.50p 162.00p 4533672
30/06/2017 158.00p 159.25p 156.00p 159.00p 3664081
29/06/2017 162.25p 167.25p 160.25p 160.50p 3429935
28/06/2017 158.00p 161.50p 158.00p 161.25p 2435285
27/06/2017 157.25p 159.25p 155.75p 159.00p 2459475
26/06/2017 151.50p 156.00p 151.50p 154.25p 1870086
23/06/2017 151.50p 155.00p 151.50p 154.25p 2205655
22/06/2017 147.50p 152.50p 147.50p 152.00p 2871723
21/06/2017 150.00p 153.25p 149.25p 152.25p 3320263
20/06/2017 150.25p 154.75p 150.25p 152.00p 2547974
19/06/2017 153.50p 156.00p 153.25p 154.00p 4044521
16/06/2017 154.25p 156.00p 153.50p 153.50p 4499036
15/06/2017 159.75p 160.75p 155.75p 156.75p 7858072
14/06/2017 163.00p 166.50p 162.75p 164.50p 3723738
13/06/2017 158.00p 161.75p 158.00p 160.50p 1830875
12/06/2017 158.50p 163.00p 158.50p 162.00p 2400303
09/06/2017 158.75p 162.25p 155.26p 162.00p 9050000
08/06/2017 151.00p 156.00p 151.00p 156.00p 4472641
07/06/2017 150.50p 156.50p 150.50p 155.50p 3601235
06/06/2017 151.00p 154.25p 150.00p 153.75p 12998030
05/06/2017 151.00p 154.25p 150.00p 150.50p 6802993
02/06/2017 145.75p 151.50p 145.75p 151.00p 12862397
01/06/2017 147.00p 152.87p 143.25p 149.00p 3917137
31/05/2017 152.25p 154.75p 150.50p 150.75p 7610511
30/05/2017 154.00p 158.50p 154.00p 157.00p 2410611
26/05/2017 156.75p 159.50p 156.75p 159.00p 2991139
25/05/2017 156.00p 158.25p 153.75p 157.75p 4057165
24/05/2017 152.25p 154.50p 144.80p 153.25p 3079575
23/05/2017 153.00p 157.25p 153.00p 155.75p 1722167
22/05/2017 151.75p 157.25p 151.75p 156.00p 3311036
19/05/2017 150.25p 153.50p 148.69p 152.00p 3469687
18/05/2017 150.00p 151.75p 148.00p 151.00p 6606239
17/05/2017 152.25p 158.50p 152.25p 155.00p 6214663
16/05/2017 157.50p 158.00p 155.50p 155.50p 3465320
15/05/2017 151.25p 157.00p 151.25p 156.75p 2147261
12/05/2017 152.50p 153.50p 150.23p 152.75p 3913246
11/05/2017 150.25p 155.00p 150.25p 153.00p 5011355
10/05/2017 151.00p 155.75p 149.45p 153.50p 11048585
09/05/2017 157.00p 160.25p 153.87p 158.00p 7571367
08/05/2017 153.25p 157.50p 153.25p 154.00p 11559789
05/05/2017 150.00p 156.50p 150.00p 154.75p 8158158
04/05/2017 152.50p 155.04p 151.00p 152.00p 2956640
03/05/2017 156.25p 157.75p 155.00p 155.00p 2537626
02/05/2017 161.25p 161.90p 157.25p 158.00p 3942214
28/04/2017 158.75p 162.75p 158.75p 161.25p 2207662
27/04/2017 161.00p 164.00p 161.00p 161.50p 5360008
26/04/2017 163.75p 166.37p 160.50p 162.50p 2603927
25/04/2017 165.25p 166.00p 162.75p 164.75p 1564847
24/04/2017 164.50p 167.25p 162.69p 165.25p 3869680
21/04/2017 162.00p 165.50p 162.00p 164.25p 2389283

*Close Price adjusted for both dividends and splits