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
20/12/2023 173.40p 175.40p 173.20p 173.60p 224396
19/12/2023 171.00p 173.60p 171.00p 173.20p 261929
18/12/2023 170.00p 172.40p 170.00p 171.40p 617627
15/12/2023 169.00p 172.40p 167.20p 168.80p 841320
14/12/2023 165.00p 171.20p 165.00p 166.80p 918025
13/12/2023 157.40p 160.74p 156.60p 157.40p 360640
12/12/2023 161.00p 161.40p 157.00p 157.40p 743475
11/12/2023 160.20p 161.60p 158.40p 160.40p 358533
08/12/2023 162.80p 164.60p 161.40p 163.40p 1503471
07/12/2023 163.00p 164.00p 160.00p 163.40p 407007
06/12/2023 161.40p 164.60p 160.40p 162.60p 427719
05/12/2023 157.80p 158.40p 155.20p 156.80p 454324
04/12/2023 161.40p 163.40p 161.00p 161.60p 491145
01/12/2023 162.00p 165.60p 161.40p 164.00p 661081
30/11/2023 159.40p 162.46p 159.40p 160.00p 663564
29/11/2023 160.00p 162.20p 159.50p 159.80p 483740
28/11/2023 163.20p 163.80p 160.71p 163.40p 257664
27/11/2023 162.00p 163.60p 161.20p 161.20p 274683
24/11/2023 164.40p 165.40p 163.40p 165.00p 114099
23/11/2023 165.00p 167.00p 164.20p 164.20p 256699
22/11/2023 168.60p 170.80p 167.00p 167.40p 146472
21/11/2023 165.20p 170.40p 165.20p 168.80p 251572
20/11/2023 168.00p 168.80p 165.80p 168.80p 179507
17/11/2023 166.00p 168.20p 165.11p 167.40p 138775
16/11/2023 169.00p 169.00p 165.40p 166.20p 914884
15/11/2023 171.60p 172.60p 169.20p 169.80p 449419
14/11/2023 163.60p 168.40p 163.60p 168.00p 1041827
13/11/2023 161.60p 164.40p 160.40p 161.80p 791958
10/11/2023 163.40p 164.20p 161.60p 162.60p 405908
09/11/2023 165.40p 168.00p 165.26p 167.60p 562137
08/11/2023 165.00p 165.60p 161.60p 161.60p 340106
07/11/2023 167.00p 170.00p 167.00p 168.20p 354377
06/11/2023 172.40p 173.80p 170.60p 170.60p 194419
03/11/2023 175.60p 179.00p 173.80p 173.80p 542535
02/11/2023 173.20p 177.80p 172.80p 175.80p 279873
01/11/2023 174.40p 176.40p 171.00p 172.00p 1443988
31/10/2023 173.20p 177.80p 173.20p 177.00p 1242723
30/10/2023 174.40p 178.00p 174.34p 175.20p 190544
27/10/2023 171.00p 174.80p 171.00p 173.60p 378705
26/10/2023 168.60p 171.60p 168.40p 169.00p 193846
25/10/2023 165.80p 171.40p 165.80p 170.00p 1241864
24/10/2023 168.80p 170.60p 165.80p 169.20p 381937
23/10/2023 167.00p 171.20p 167.00p 171.00p 611430
20/10/2023 174.60p 174.62p 171.00p 173.40p 931094
19/10/2023 177.00p 177.60p 175.40p 176.20p 134798
18/10/2023 181.80p 182.40p 178.80p 178.80p 663618
17/10/2023 177.80p 182.60p 177.20p 180.20p 974079
16/10/2023 183.20p 184.00p 181.20p 183.20p 230352
13/10/2023 183.60p 184.00p 179.20p 182.20p 368755
12/10/2023 179.00p 183.18p 178.80p 179.00p 304693
11/10/2023 177.60p 183.60p 177.60p 178.60p 400182
10/10/2023 179.00p 183.40p 177.29p 181.60p 495614
09/10/2023 176.00p 179.80p 175.00p 176.40p 169230
06/10/2023 174.60p 178.20p 174.40p 177.40p 362695
05/10/2023 174.00p 175.60p 173.40p 174.60p 358343
04/10/2023 174.40p 176.28p 172.60p 174.00p 824655
03/10/2023 177.20p 178.87p 175.00p 176.00p 435391
02/10/2023 181.00p 184.20p 177.80p 178.60p 747951
29/09/2023 177.20p 182.40p 176.60p 180.40p 621762
28/09/2023 175.00p 177.00p 172.60p 177.00p 1131214
27/09/2023 173.00p 173.20p 170.20p 172.00p 313825
26/09/2023 173.00p 174.40p 172.20p 173.00p 191241
25/09/2023 172.80p 175.80p 171.80p 173.40p 139676
22/09/2023 172.00p 177.00p 172.00p 175.20p 353835
21/09/2023 174.80p 175.00p 172.00p 173.00p 663545
20/09/2023 173.60p 175.60p 173.00p 175.60p 211641
19/09/2023 176.60p 177.00p 174.80p 175.40p 518113
18/09/2023 174.20p 175.35p 172.40p 173.20p 718400
15/09/2023 168.00p 173.80p 168.00p 171.80p 762447
14/09/2023 164.20p 171.40p 164.20p 170.00p 432703
13/09/2023 167.00p 169.20p 167.00p 168.40p 375634
12/09/2023 167.00p 169.40p 167.00p 169.20p 917717
11/09/2023 167.60p 171.56p 165.76p 169.00p 183860
08/09/2023 167.20p 169.26p 166.00p 167.00p 204315
07/09/2023 170.00p 171.80p 168.00p 168.80p 163516
06/09/2023 175.20p 176.20p 172.80p 173.00p 281912
05/09/2023 175.40p 177.40p 175.00p 175.20p 264528
04/09/2023 178.40p 182.40p 177.02p 178.40p 207646
01/09/2023 172.40p 177.80p 172.00p 176.40p 818920
31/08/2023 175.00p 175.80p 172.80p 172.80p 381185
30/08/2023 174.80p 177.40p 174.00p 175.80p 1575815
29/08/2023 172.80p 178.00p 172.40p 174.60p 595144
25/08/2023 180.80p 180.80p 174.20p 175.20p 655902
24/08/2023 186.20p 187.60p 181.80p 182.80p 910995
23/08/2023 189.20p 192.00p 185.00p 190.20p 490545
22/08/2023 184.80p 190.00p 184.60p 187.60p 461828
21/08/2023 185.20p 187.26p 184.62p 186.40p 359200
18/08/2023 182.20p 186.00p 182.20p 185.40p 653301
17/08/2023 185.40p 188.00p 183.00p 186.20p 668315
16/08/2023 188.20p 189.60p 187.80p 188.60p 467083
15/08/2023 192.60p 192.60p 188.93p 189.00p 366797
14/08/2023 193.00p 196.20p 191.00p 194.20p 360502
11/08/2023 198.40p 203.00p 195.40p 196.20p 300344
10/08/2023 198.60p 201.50p 197.99p 200.00p 497656
09/08/2023 197.00p 201.00p 197.00p 198.00p 110714
08/08/2023 198.60p 198.83p 194.40p 196.00p 895834
07/08/2023 201.00p 201.50p 199.20p 200.00p 248478
04/08/2023 201.00p 203.00p 199.00p 202.00p 579280
03/08/2023 198.00p 201.00p 196.80p 201.00p 517057
02/08/2023 199.40p 201.50p 198.20p 199.00p 532824
01/08/2023 198.60p 204.00p 197.05p 202.00p 862894
31/07/2023 203.00p 205.00p 199.79p 204.00p 245140
28/07/2023 202.00p 203.00p 201.00p 202.50p 674465
27/07/2023 202.50p 206.53p 202.50p 204.50p 946700
26/07/2023 206.00p 207.00p 203.50p 204.00p 387998
25/07/2023 199.00p 207.50p 198.60p 206.00p 914652
24/07/2023 196.00p 197.80p 194.30p 196.00p 887479
21/07/2023 202.00p 203.50p 199.60p 200.50p 567900
20/07/2023 203.50p 205.50p 202.32p 203.00p 515487
19/07/2023 201.50p 204.50p 201.50p 202.50p 779478
18/07/2023 203.00p 207.50p 202.00p 206.00p 988124
17/07/2023 206.00p 210.00p 203.50p 204.00p 427841
14/07/2023 205.50p 207.29p 205.40p 206.00p 244828
13/07/2023 201.50p 205.50p 200.50p 205.00p 446956
12/07/2023 193.20p 200.00p 193.16p 199.60p 905194
11/07/2023 190.60p 193.20p 189.96p 192.60p 984454
10/07/2023 189.60p 191.00p 186.60p 188.80p 1334445
07/07/2023 192.00p 193.40p 190.80p 193.40p 665811
06/07/2023 200.00p 200.00p 192.60p 193.60p 1013604
05/07/2023 202.00p 203.00p 201.50p 201.50p 259841
04/07/2023 201.00p 203.50p 201.00p 203.00p 1037637
03/07/2023 197.60p 206.00p 197.60p 202.00p 901197
30/06/2023 197.40p 200.50p 197.00p 199.00p 726585
29/06/2023 197.80p 198.20p 195.80p 197.40p 630923
28/06/2023 197.20p 199.80p 197.20p 198.20p 1332666
27/06/2023 197.80p 199.00p 195.80p 196.60p 959166
26/06/2023 193.60p 197.00p 193.20p 195.40p 423713
23/06/2023 198.40p 199.83p 194.20p 194.20p 699618
22/06/2023 202.00p 204.39p 201.50p 202.00p 814765
21/06/2023 205.50p 205.50p 202.00p 204.00p 415692
20/06/2023 210.00p 212.50p 208.50p 209.00p 976944
19/06/2023 208.50p 212.00p 208.50p 210.50p 625953
16/06/2023 212.50p 214.00p 210.61p 212.00p 118454
15/06/2023 209.00p 214.50p 209.00p 212.50p 1141438
14/06/2023 212.50p 217.50p 209.00p 215.50p 1181269
13/06/2023 210.00p 215.50p 209.50p 213.00p 748073
12/06/2023 209.00p 209.61p 205.00p 209.50p 269023
09/06/2023 208.50p 212.50p 206.00p 208.00p 153381
08/06/2023 209.00p 211.79p 207.00p 210.00p 212566
07/06/2023 206.00p 210.00p 205.50p 206.50p 386272
06/06/2023 212.50p 212.50p 207.00p 209.00p 312622
05/06/2023 208.00p 212.50p 208.00p 211.50p 247415
02/06/2023 205.00p 211.50p 205.00p 211.50p 382864
01/06/2023 204.00p 204.00p 201.50p 202.00p 1424571
31/05/2023 205.00p 207.00p 202.00p 205.00p 1173768
30/05/2023 209.00p 213.50p 209.00p 209.50p 4261775
26/05/2023 207.00p 213.00p 207.00p 212.00p 380031
25/05/2023 207.50p 207.50p 203.00p 206.00p 719138
24/05/2023 212.00p 217.00p 210.00p 211.00p 1359018
23/05/2023 218.00p 218.50p 216.00p 217.00p 1333426
22/05/2023 217.00p 219.50p 215.95p 218.00p 1524352
19/05/2023 218.00p 219.50p 214.50p 217.00p 94955
18/05/2023 215.50p 217.11p 211.50p 215.00p 253880
17/05/2023 214.50p 217.00p 212.90p 214.00p 266677
16/05/2023 217.50p 218.11p 214.00p 215.00p 206440
15/05/2023 208.00p 218.50p 208.00p 217.00p 272081
12/05/2023 213.00p 217.50p 213.00p 216.00p 162291
11/05/2023 215.00p 217.35p 211.50p 212.00p 630868
10/05/2023 222.00p 223.50p 218.90p 219.50p 154600
09/05/2023 221.00p 224.50p 216.74p 222.50p 504311
05/05/2023 219.00p 222.00p 218.00p 222.00p 173568
04/05/2023 216.00p 219.00p 215.00p 216.00p 173126
03/05/2023 220.00p 220.00p 216.50p 217.00p 209827
02/05/2023 221.50p 222.64p 216.56p 218.00p 419002
28/04/2023 222.50p 223.50p 219.00p 222.50p 400149
27/04/2023 218.50p 219.55p 214.27p 218.50p 102164
26/04/2023 218.50p 221.50p 217.50p 219.00p 294855
25/04/2023 220.00p 220.50p 214.50p 217.50p 482262
24/04/2023 225.50p 225.50p 220.00p 224.00p 684410
21/04/2023 238.00p 241.50p 236.26p 236.50p 257257
20/04/2023 239.50p 242.50p 238.00p 241.50p 97745
19/04/2023 240.00p 242.00p 238.50p 239.50p 340440
18/04/2023 238.00p 241.00p 238.00p 239.00p 197812
17/04/2023 238.00p 242.45p 238.00p 239.50p 115786
14/04/2023 238.00p 241.50p 237.50p 237.50p 185611
13/04/2023 234.50p 237.00p 233.00p 236.50p 201308
12/04/2023 232.00p 236.50p 230.00p 234.00p 688088
11/04/2023 227.00p 234.50p 227.00p 232.00p 1693948
06/04/2023 226.50p 232.00p 225.00p 226.50p 284395
05/04/2023 229.00p 232.50p 228.00p 229.00p 619899
04/04/2023 235.00p 240.00p 233.50p 233.50p 150523
03/04/2023 234.50p 237.75p 234.50p 235.00p 171867
31/03/2023 235.50p 238.84p 234.56p 237.00p 252079
30/03/2023 237.50p 238.65p 231.68p 236.00p 216443
29/03/2023 229.00p 234.00p 229.00p 232.00p 127133
28/03/2023 224.00p 228.00p 224.00p 226.50p 152601
27/03/2023 217.50p 224.50p 217.50p 223.00p 282380
24/03/2023 226.50p 226.50p 218.50p 222.00p 284461
23/03/2023 222.00p 225.50p 220.50p 224.00p 481064
22/03/2023 223.50p 227.50p 223.00p 226.00p 261434
21/03/2023 224.00p 227.33p 223.00p 223.50p 178811
20/03/2023 220.50p 225.50p 217.00p 224.50p 578867
17/03/2023 223.00p 227.98p 222.00p 224.00p 660095
16/03/2023 220.50p 221.50p 214.00p 217.00p 480258
15/03/2023 234.00p 234.00p 219.50p 219.50p 644843
14/03/2023 228.00p 232.00p 225.50p 232.00p 593877
13/03/2023 240.00p 240.00p 226.00p 229.00p 631761
10/03/2023 238.00p 240.00p 237.00p 240.00p 221862
09/03/2023 249.50p 250.00p 246.00p 246.00p 334711
08/03/2023 253.00p 254.50p 248.50p 253.00p 356326

*Close Price adjusted for both dividends and splits