Market data

Select a section

South32 Limited (DI)

(S32)
Sector: Industrial Metals & Mining
142.40p
-1.40p -0.97
Last updated: 16:40:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 144.00p 144.00p 141.20p 142.40p 304,303
15/05/2025 143.60p 147.60p 141.20p 143.80p 305,270
14/05/2025 147.00p 150.20p 143.80p 144.00p 190,728
13/05/2025 142.20p 147.80p 142.00p 146.60p 365,825
12/05/2025 137.40p 141.20p 136.60p 138.60p 635,673
09/05/2025 134.20p 135.40p 133.80p 134.00p 156,872
08/05/2025 134.20p 135.80p 133.00p 135.40p 406,064
07/05/2025 136.60p 137.00p 135.20p 135.60p 414,485
06/05/2025 135.00p 137.00p 133.20p 136.20p 1,090,776
05/05/2025 134.60p 136.60p 133.54p 136.60p 1,027,050
02/05/2025 134.60p 136.60p 133.54p 136.60p 1,027,050
01/05/2025 130.00p 132.60p 129.49p 132.40p 228,136
30/04/2025 131.20p 131.20p 127.20p 130.00p 719,938
29/04/2025 130.40p 133.20p 130.00p 132.80p 295,816
28/04/2025 133.60p 133.60p 129.00p 129.80p 161,968
25/04/2025 133.40p 133.40p 128.00p 131.60p 540,926
24/04/2025 129.00p 131.60p 127.20p 131.40p 226,119
23/04/2025 126.20p 129.00p 124.80p 128.00p 564,034
22/04/2025 128.00p 130.40p 124.80p 126.80p 234,311
21/04/2025 130.80p 131.80p 128.80p 130.00p 254,061
18/04/2025 130.80p 131.80p 128.80p 130.00p 254,061
17/04/2025 130.80p 131.80p 128.80p 130.00p 254,061
16/04/2025 131.20p 132.40p 127.32p 130.60p 540,157
15/04/2025 132.20p 136.40p 132.20p 134.60p 167,813
14/04/2025 132.00p 136.20p 129.83p 135.60p 443,644
11/04/2025 128.20p 130.60p 126.60p 129.20p 244,487
10/04/2025 126.40p 134.40p 126.40p 128.80p 665,517
09/04/2025 119.00p 122.45p 117.00p 120.40p 228,687
08/04/2025 121.80p 127.00p 119.00p 123.80p 1,668,191
07/04/2025 127.00p 129.00p 117.60p 120.00p 1,503,682
04/04/2025 140.40p 142.60p 124.60p 129.20p 1,736,923
03/04/2025 156.20p 156.20p 142.00p 144.20p 327,315
02/04/2025 153.00p 154.40p 152.00p 153.40p 107,669
01/04/2025 155.40p 157.33p 151.55p 156.00p 284,753
31/03/2025 156.90p 156.90p 153.50p 154.80p 345,996
28/03/2025 165.10p 166.50p 160.60p 160.70p 144,353
27/03/2025 168.80p 170.50p 165.90p 167.20p 82,552
26/03/2025 171.40p 173.20p 170.00p 171.20p 433,051
25/03/2025 170.10p 171.70p 169.30p 170.40p 60,254
24/03/2025 167.00p 171.30p 167.00p 169.70p 226,798
21/03/2025 169.50p 171.53p 165.20p 168.00p 216,496
20/03/2025 176.50p 177.40p 173.40p 173.80p 138,106
19/03/2025 173.70p 177.10p 173.70p 176.50p 186,647
18/03/2025 177.50p 179.20p 174.40p 175.90p 74,528
17/03/2025 175.00p 178.00p 174.70p 177.60p 73,590
14/03/2025 171.50p 174.34p 171.10p 174.00p 196,171
13/03/2025 171.70p 172.50p 170.40p 170.40p 54,148
12/03/2025 173.80p 174.20p 172.30p 173.80p 134,853
11/03/2025 175.90p 177.10p 171.80p 173.50p 818,102
10/03/2025 174.90p 176.60p 172.90p 173.20p 133,140
07/03/2025 176.00p 176.74p 173.10p 174.40p 156,125
06/03/2025 179.00p 180.70p 176.20p 179.40p 347,520
05/03/2025 171.20p 175.10p 167.60p 172.10p 270,538
04/03/2025 175.00p 175.20p 168.54p 169.30p 251,896
03/03/2025 171.30p 179.50p 171.30p 177.80p 195,696
28/02/2025 175.80p 175.80p 174.00p 174.90p 316,924
27/02/2025 178.80p 180.80p 177.50p 178.50p 190,089
26/02/2025 175.30p 180.50p 175.30p 179.60p 644,473
25/02/2025 181.60p 182.10p 179.00p 179.60p 297,029
24/02/2025 183.40p 187.80p 179.50p 181.40p 371,393
21/02/2025 183.00p 188.90p 183.00p 188.10p 96,146
20/02/2025 185.00p 188.10p 185.00p 186.90p 363,939
19/02/2025 181.40p 184.90p 181.40p 183.20p 120,466
18/02/2025 186.50p 186.80p 184.60p 185.30p 110,589
17/02/2025 185.00p 187.69p 180.31p 186.70p 251,608
14/02/2025 183.10p 188.90p 181.30p 184.70p 476,210
13/02/2025 174.80p 183.70p 170.30p 181.90p 802,794
12/02/2025 177.50p 177.50p 172.00p 173.30p 128,659
11/02/2025 175.10p 176.20p 171.40p 173.90p 441,742
10/02/2025 179.00p 179.00p 172.80p 175.50p 174,519
07/02/2025 179.80p 183.20p 177.50p 180.00p 705,212
06/02/2025 174.60p 179.90p 172.40p 172.50p 585,679
05/02/2025 171.50p 175.00p 171.50p 172.50p 160,276
04/02/2025 169.00p 171.20p 167.80p 167.00p 140,362
03/02/2025 163.40p 167.30p 163.10p 167.00p 225,206
31/01/2025 169.40p 170.40p 168.20p 169.20p 218,138
30/01/2025 167.60p 169.70p 166.50p 168.70p 286,366
29/01/2025 166.60p 166.80p 164.20p 168.90p 203,939
28/01/2025 173.00p 173.00p 167.60p 168.90p 208,435
27/01/2025 179.20p 179.20p 171.30p 174.00p 182,146
24/01/2025 181.70p 181.80p 177.20p 177.70p 78,979
23/01/2025 177.20p 183.70p 176.60p 178.50p 156,210
22/01/2025 182.20p 183.20p 181.10p 181.50p 221,620
21/01/2025 182.40p 183.40p 179.90p 182.50p 67,811
20/01/2025 179.00p 181.80p 177.40p 181.60p 283,943
17/01/2025 171.80p 180.20p 171.80p 180.20p 337,518
16/01/2025 177.20p 177.60p 175.40p 175.10p 876,711
15/01/2025 177.10p 177.10p 170.25p 175.10p 589,289
14/01/2025 170.70p 174.00p 170.70p 172.00p 320,817
13/01/2025 169.60p 172.00p 167.30p 170.90p 160,890
10/01/2025 169.20p 171.31p 167.80p 168.10p 63,928
09/01/2025 167.90p 171.00p 167.90p 169.20p 179,505
08/01/2025 169.50p 169.90p 167.80p 168.60p 420,847
07/01/2025 169.20p 171.50p 169.10p 170.20p 73,412
06/01/2025 174.80p 174.80p 168.20p 170.40p 348,219
03/01/2025 172.00p 173.60p 171.07p 172.20p 130,731
02/01/2025 169.40p 173.60p 168.70p 172.40p 572,075
01/01/2025 166.40p 169.50p 166.30p 168.50p 81,909
31/12/2024 166.40p 169.50p 166.30p 168.50p 81,909
30/12/2024 167.40p 168.10p 165.30p 166.00p 205,745
27/12/2024 170.00p 170.00p 165.80p 165.80p 115,245
26/12/2024 169.80p 169.90p 168.90p 169.30p 38,164
25/12/2024 169.80p 169.90p 168.90p 169.30p 38,164
24/12/2024 169.80p 169.90p 168.90p 169.30p 38,164
23/12/2024 171.00p 172.90p 166.20p 167.20p 162,566
20/12/2024 164.90p 167.00p 163.60p 166.40p 119,364
19/12/2024 166.80p 166.80p 164.38p 164.80p 112,787
18/12/2024 168.30p 169.05p 167.00p 167.50p 154,491
17/12/2024 167.40p 168.30p 165.90p 167.00p 803,992
16/12/2024 170.10p 170.10p 166.62p 167.60p 273,812
13/12/2024 170.90p 171.50p 168.60p 168.80p 415,001
12/12/2024 173.40p 173.80p 170.30p 170.60p 246,036
11/12/2024 176.00p 176.00p 171.90p 172.20p 733,716
10/12/2024 180.00p 184.70p 177.80p 177.80p 615,991
09/12/2024 177.40p 186.70p 177.40p 185.60p 420,160
06/12/2024 183.30p 185.50p 180.70p 180.70p 361,423
05/12/2024 188.20p 188.70p 186.30p 186.90p 416,704
04/12/2024 185.00p 186.10p 184.10p 185.20p 805,753
03/12/2024 191.30p 191.30p 186.10p 186.30p 597,641
02/12/2024 189.10p 190.80p 188.10p 188.20p 96,817
29/11/2024 190.00p 192.50p 189.20p 190.30p 336,831
28/11/2024 190.00p 192.10p 189.50p 189.60p 187,009
27/11/2024 196.50p 196.50p 192.50p 192.80p 367,831
26/11/2024 195.80p 196.60p 192.08p 194.80p 164,414
25/11/2024 197.90p 197.90p 192.60p 194.40p 751,544
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

Market data

Select a section