South32 Limited (DI)

(S32)
Sector: Industrial Metals & Mining
189.60p
-9.20p -4.63
Last updated: 16:57:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 195.10p 198.90p 189.60p 189.60p 340,048
07/11/2024 194.20p 199.60p 194.20p 198.80p 639,759
06/11/2024 186.60p 192.70p 186.60p 189.00p 531,436
05/11/2024 183.90p 191.40p 183.90p 190.00p 496,594
04/11/2024 192.00p 192.00p 187.80p 188.40p 209,379
01/11/2024 185.70p 190.40p 183.37p 189.40p 583,847
31/10/2024 183.60p 185.10p 181.30p 182.70p 543,176
30/10/2024 186.60p 186.72p 183.10p 184.80p 471,387
29/10/2024 185.70p 191.20p 185.70p 185.80p 430,586
28/10/2024 184.70p 190.70p 184.70p 189.90p 161,873
25/10/2024 187.50p 189.80p 187.50p 189.60p 327,076
24/10/2024 186.00p 191.50p 181.20p 184.80p 174,899
23/10/2024 184.30p 186.40p 184.20p 184.80p 371,561
22/10/2024 181.40p 187.17p 181.40p 185.60p 49,763
21/10/2024 187.30p 191.49p 184.90p 184.90p 288,346
18/10/2024 192.60p 193.00p 189.00p 191.40p 260,756
17/10/2024 190.90p 193.50p 187.51p 193.00p 1,090,292
16/10/2024 189.70p 191.30p 188.48p 189.20p 157,639
15/10/2024 191.70p 192.00p 187.70p 187.70p 264,796
14/10/2024 189.70p 193.40p 189.10p 193.20p 305,312
11/10/2024 185.80p 189.20p 180.79p 189.20p 729,176
10/10/2024 181.60p 184.70p 181.60p 184.70p 237,725
09/10/2024 184.90p 189.40p 179.80p 181.40p 578,946
08/10/2024 187.30p 193.60p 183.60p 184.40p 279,813
07/10/2024 191.00p 191.40p 189.17p 190.70p 231,290
04/10/2024 188.30p 192.70p 188.30p 191.40p 403,098
03/10/2024 189.70p 194.90p 189.70p 192.70p 286,330
02/10/2024 191.00p 194.40p 187.54p 194.40p 226,670
01/10/2024 186.80p 195.60p 186.60p 189.00p 854,184
30/09/2024 192.20p 193.90p 189.90p 190.10p 402,350
27/09/2024 187.60p 191.50p 187.54p 191.00p 1,071,831
26/09/2024 171.40p 182.70p 171.40p 181.30p 745,045
25/09/2024 168.50p 176.80p 168.50p 174.60p 389,173
24/09/2024 168.80p 172.30p 168.50p 171.50p 354,294
23/09/2024 160.00p 163.10p 160.00p 162.40p 274,376
20/09/2024 163.00p 165.90p 160.70p 160.70p 124,341
19/09/2024 164.20p 166.71p 162.90p 164.10p 694,898
18/09/2024 160.80p 163.40p 160.80p 161.50p 269,853
17/09/2024 159.30p 165.30p 159.30p 164.30p 631,875
16/09/2024 166.50p 166.50p 161.80p 163.30p 853,483
13/09/2024 160.40p 163.10p 160.40p 158.40p 544,975
12/09/2024 155.90p 159.10p 152.50p 152.10p 297,387
11/09/2024 151.60p 153.90p 151.30p 151.70p 221,995
10/09/2024 148.70p 153.90p 148.70p 151.70p 449,517
09/09/2024 147.50p 152.60p 147.50p 152.00p 247,980
06/09/2024 153.10p 153.60p 148.10p 148.10p 214,412
05/09/2024 151.70p 155.30p 151.31p 153.60p 398,972
04/09/2024 150.60p 153.70p 150.60p 153.70p 515,493
03/09/2024 155.90p 158.24p 152.74p 154.20p 1,262,916
02/09/2024 158.70p 160.00p 156.70p 160.00p 204,484
30/08/2024 158.20p 162.90p 158.20p 160.00p 291,332
29/08/2024 156.10p 161.50p 156.10p 159.40p 253,274
28/08/2024 158.20p 162.10p 155.20p 155.20p 160,118
27/08/2024 155.00p 159.60p 155.00p 158.30p 164,985
26/08/2024 154.00p 156.00p 154.00p 154.70p 268,655
23/08/2024 154.00p 156.00p 154.00p 154.70p 268,655
22/08/2024 154.00p 156.00p 154.00p 154.70p 268,655
21/08/2024 156.30p 157.10p 154.50p 155.80p 252,571
20/08/2024 152.00p 156.00p 152.00p 153.80p 1,468,928
19/08/2024 148.10p 155.10p 148.10p 151.70p 119,892
16/08/2024 152.00p 153.70p 150.36p 151.70p 101,572
15/08/2024 150.50p 154.10p 149.53p 154.10p 85,028
14/08/2024 149.50p 154.27p 149.50p 151.40p 367,263
13/08/2024 147.00p 153.40p 147.00p 153.30p 330,867
12/08/2024 155.00p 155.00p 150.20p 151.00p 222,439
09/08/2024 151.30p 154.60p 149.00p 151.20p 143,681
08/08/2024 146.00p 148.10p 144.00p 148.10p 169,246
07/08/2024 150.10p 150.70p 146.40p 147.00p 77,436
06/08/2024 141.50p 149.41p 141.50p 148.80p 872,641
05/08/2024 154.70p 154.70p 143.00p 144.80p 544,614
02/08/2024 152.90p 156.90p 150.60p 151.80p 293,478
01/08/2024 157.80p 161.70p 156.40p 156.40p 378,831
31/07/2024 155.60p 159.50p 154.20p 156.80p 414,187
30/07/2024 151.50p 156.70p 151.50p 155.60p 928,609
29/07/2024 157.10p 157.50p 153.50p 153.50p 591,865
26/07/2024 153.80p 155.17p 151.90p 150.40p 509,803
25/07/2024 149.90p 150.90p 146.90p 150.40p 329,513
24/07/2024 150.60p 156.40p 150.60p 151.70p 378,209
23/07/2024 157.70p 157.70p 148.60p 154.30p 837,894
22/07/2024 171.00p 174.80p 151.20p 153.70p 1,235,717
19/07/2024 176.70p 184.70p 175.17p 175.80p 101,132
18/07/2024 180.10p 182.60p 178.40p 179.00p 277,856
17/07/2024 183.30p 184.60p 180.20p 182.90p 124,292
16/07/2024 193.30p 193.30p 184.00p 184.50p 529,103
15/07/2024 192.90p 192.90p 187.60p 188.30p 136,272
12/07/2024 192.90p 192.90p 186.45p 191.80p 257,824
11/07/2024 191.90p 192.81p 187.90p 190.60p 262,948
10/07/2024 193.10p 194.00p 191.38p 194.00p 331,563
09/07/2024 195.50p 196.80p 191.88p 193.90p 208,479
08/07/2024 196.70p 199.40p 192.85p 194.50p 533,815
05/07/2024 203.00p 206.00p 200.80p 202.20p 229,707
04/07/2024 199.30p 207.00p 199.30p 206.40p 351,260
03/07/2024 191.90p 204.80p 190.25p 203.60p 323,367
02/07/2024 198.80p 198.90p 194.50p 197.80p 139,939
01/07/2024 194.90p 197.80p 190.50p 197.70p 331,714
28/06/2024 198.60p 198.60p 192.50p 192.80p 213,162
27/06/2024 192.00p 195.20p 192.00p 195.10p 200,567
26/06/2024 198.10p 198.10p 191.50p 193.10p 349,732
25/06/2024 198.70p 198.70p 193.10p 193.10p 135,256
24/06/2024 193.90p 198.60p 192.15p 194.10p 90,290
21/06/2024 191.00p 195.10p 191.00p 194.20p 219,398
20/06/2024 189.20p 195.80p 189.20p 195.50p 442,248
19/06/2024 194.40p 194.40p 190.00p 192.10p 196,599
18/06/2024 192.40p 192.40p 184.91p 189.80p 297,556
17/06/2024 185.40p 189.80p 185.40p 188.20p 214,067
14/06/2024 194.40p 194.40p 188.20p 190.10p 957,218
13/06/2024 196.50p 196.50p 188.10p 189.40p 421,729
12/06/2024 184.20p 192.50p 184.20p 191.40p 153,350
11/06/2024 192.30p 192.90p 187.87p 188.30p 304,740
10/06/2024 202.80p 202.80p 195.60p 196.80p 403,231
07/06/2024 199.90p 201.20p 195.20p 196.80p 305,887
06/06/2024 198.50p 200.80p 198.50p 200.00p 527,713
05/06/2024 203.80p 203.80p 197.50p 198.50p 697,949
04/06/2024 205.60p 208.40p 201.60p 202.20p 557,473
03/06/2024 202.80p 208.80p 202.80p 206.00p 260,495
31/05/2024 203.40p 208.00p 203.00p 205.60p 171,485
30/05/2024 202.20p 207.80p 202.20p 207.20p 372,311
29/05/2024 201.60p 207.52p 201.60p 204.80p 601,928
28/05/2024 201.80p 205.00p 197.86p 204.80p 701,672
27/05/2024 202.40p 202.40p 197.69p 201.80p 99,138
24/05/2024 202.40p 202.40p 197.69p 201.80p 99,138
23/05/2024 204.00p 204.00p 198.10p 199.80p 555,530
22/05/2024 204.40p 209.60p 198.80p 199.20p 424,745
21/05/2024 202.40p 207.00p 202.40p 206.80p 570,334
20/05/2024 201.00p 204.40p 201.00p 203.00p 220,666
17/05/2024 191.70p 199.70p 191.70p 199.50p 269,731
16/05/2024 196.00p 199.30p 195.36p 196.20p 289,966
15/05/2024 191.40p 196.60p 191.30p 193.00p 352,527
14/05/2024 185.80p 192.50p 185.80p 191.30p 210,338
13/05/2024 191.50p 192.30p 188.14p 191.00p 452,041
10/05/2024 191.00p 193.40p 190.90p 191.60p 526,967