South32 Limited (DI)
(S32)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
22/11/2024
|
195.70p
|
199.90p
|
195.70p
|
194.40p
|
255,711
|
|
21/11/2024
|
190.50p
|
194.80p
|
189.80p
|
194.40p
|
390,270
|
|
20/11/2024
|
189.10p
|
192.00p
|
188.20p
|
189.20p
|
374,767
|
|
19/11/2024
|
187.00p
|
188.30p
|
186.20p
|
185.60p
|
113,752
|
|
18/11/2024
|
191.20p
|
193.31p
|
185.60p
|
185.60p
|
2,683,191
|
|
15/11/2024
|
175.90p
|
185.40p
|
175.80p
|
179.30p
|
1,618,776
|
|
14/11/2024
|
177.40p
|
179.50p
|
177.27p
|
179.30p
|
1,213,588
|
|
13/11/2024
|
180.70p
|
181.90p
|
179.30p
|
180.40p
|
340,055
|
|
12/11/2024
|
192.20p
|
192.20p
|
180.70p
|
180.70p
|
230,298
|
|
11/11/2024
|
189.60p
|
190.00p
|
186.40p
|
187.50p
|
649,019
|
|
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
|