- Share Prices
South32 Limited (S32)
192.81p+3.81 (+2.02%)02 Oct 2024, 10:10
South32 Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Oct 1, 2024 | 186.80p | 195.60p | 186.60p | 189.00p | 888,981 |
Sep 30, 2024 | 192.20p | 193.90p | 189.90p | 190.10p | 402,354 |
Sep 27, 2024 | 187.60p | 191.50p | 187.54p | 191.00p | 1,071,834 |
Sep 26, 2024 | 171.40p | 182.70p | 171.40p | 181.30p | 844,544 |
Sep 25, 2024 | 168.50p | 176.80p | 168.50p | 174.60p | 449,236 |
Sep 24, 2024 | 168.80p | 172.30p | 168.50p | 171.50p | 381,783 |
Sep 23, 2024 | 160.00p | 163.10p | 160.00p | 162.40p | 274,376 |
Sep 20, 2024 | 163.00p | 165.90p | 160.70p | 160.70p | 124,439 |
Sep 19, 2024 | 164.20p | 166.71p | 162.90p | 164.10p | 694,902 |
Sep 18, 2024 | 160.80p | 163.40p | 160.80p | 161.50p | 469,853 |
Sep 17, 2024 | 159.30p | 165.30p | 159.30p | 164.30p | 633,276 |
Sep 16, 2024 | 166.50p | 166.50p | 161.80p | 163.30p | 853,508 |
Sep 13, 2024 | 160.40p | 163.10p | 160.40p | 163.00p | 544,979 |
Sep 12, 2024 | 155.90p | 159.10p | 152.50p | 158.40p | 4,540,924 |
Sep 11, 2024 | 151.60p | 153.90p | 151.30p | 152.10p | 1,264,595 |
Sep 10, 2024 | 148.70p | 153.90p | 148.70p | 151.70p | 2,915,636 |
Sep 9, 2024 | 147.50p | 152.60p | 147.50p | 152.00p | 393,029 |
Sep 6, 2024 | 153.10p | 153.60p | 148.10p | 148.10p | 216,411 |
Sep 5, 2024 | 151.70p | 155.30p | 151.31p | 153.60p | 2,199,276 |
Sep 4, 2024 | 150.60p | 153.70p | 150.60p | 153.70p | 1,062,778 |
Sep 3, 2024 | 155.90p | 158.24p | 152.74p | 154.20p | 1,262,928 |
Sep 2, 2024 | 158.70p | 160.00p | 156.70p | 160.00p | 204,484 |
Aug 30, 2024 | 158.20p | 162.90p | 158.20p | 160.00p | 706,890 |
Aug 29, 2024 | 156.10p | 161.50p | 156.10p | 159.40p | 253,274 |
Aug 28, 2024 | 158.20p | 162.10p | 155.20p | 155.20p | 160,118 |
Aug 27, 2024 | 155.00p | 159.60p | 155.00p | 158.30p | 207,086 |
Aug 23, 2024 | 155.50p | 157.73p | 154.95p | 157.40p | 150,137 |
Aug 22, 2024 | 154.00p | 156.00p | 154.00p | 154.70p | 269,668 |
Aug 21, 2024 | 156.30p | 157.10p | 154.50p | 155.80p | 252,584 |
Aug 20, 2024 | 152.00p | 156.00p | 152.00p | 153.80p | 1,468,928 |
Aug 19, 2024 | 148.10p | 155.10p | 148.10p | 154.40p | 197,778 |
Aug 16, 2024 | 152.00p | 153.70p | 150.36p | 151.70p | 101,572 |
Aug 15, 2024 | 150.50p | 154.10p | 149.53p | 154.10p | 85,028 |
Aug 14, 2024 | 149.50p | 154.27p | 149.50p | 151.40p | 367,268 |
Aug 13, 2024 | 147.00p | 153.40p | 147.00p | 153.30p | 330,867 |
Aug 12, 2024 | 155.00p | 155.00p | 150.20p | 151.00p | 222,439 |
Aug 9, 2024 | 151.30p | 154.60p | 149.00p | 151.20p | 143,681 |
Aug 8, 2024 | 146.00p | 148.10p | 144.00p | 148.10p | 851,146 |
Aug 7, 2024 | 150.10p | 150.70p | 146.40p | 147.00p | 77,436 |
Aug 6, 2024 | 141.50p | 149.41p | 141.50p | 148.80p | 872,641 |
Aug 5, 2024 | 154.70p | 154.70p | 143.00p | 144.80p | 702,886 |
Aug 2, 2024 | 152.90p | 156.90p | 150.60p | 151.80p | 389,586 |
Aug 1, 2024 | 157.80p | 161.70p | 156.40p | 156.40p | 380,356 |
Jul 31, 2024 | 155.60p | 159.50p | 154.20p | 156.80p | 1,511,573 |
Jul 30, 2024 | 151.50p | 156.70p | 151.50p | 155.60p | 1,028,652 |
Jul 29, 2024 | 157.10p | 157.50p | 153.50p | 153.50p | 592,335 |
Jul 26, 2024 | 153.80p | 155.17p | 151.90p | 152.80p | 739,955 |
Jul 25, 2024 | 149.90p | 150.90p | 146.90p | 150.40p | 329,513 |
Jul 24, 2024 | 150.60p | 156.40p | 150.60p | 151.70p | 378,209 |
Jul 23, 2024 | 157.70p | 157.70p | 148.60p | 154.30p | 837,994 |