LSE - Delayed Quote GBp

South32 Limited (S32.L)

Compare
168.10
-1.10
(-0.65%)
At close: January 10 at 4:35:17 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 169.20 171.31 167.80 168.10 168.10 63,928
Jan 9, 2025 167.90 171.00 167.90 169.20 169.20 179,505
Jan 8, 2025 169.50 169.90 167.80 168.60 168.60 420,847
Jan 7, 2025 169.20 171.50 169.10 170.20 170.20 73,412
Jan 6, 2025 174.80 174.80 168.20 170.40 170.40 348,222
Jan 3, 2025 172.00 173.60 171.07 172.20 172.20 130,731
Jan 2, 2025 169.40 173.60 168.70 172.40 172.40 572,075
Dec 31, 2024 166.40 169.50 166.30 168.50 168.50 81,909
Dec 30, 2024 167.40 168.10 165.30 166.00 166.00 205,745
Dec 27, 2024 170.00 170.00 165.80 165.80 165.80 115,245
Dec 24, 2024 169.80 169.90 168.90 169.30 169.30 38,164
Dec 23, 2024 171.00 172.90 166.20 167.20 167.20 162,703
Dec 20, 2024 164.90 167.00 163.60 166.40 166.40 119,364
Dec 19, 2024 166.80 166.80 164.38 164.80 164.80 114,073
Dec 18, 2024 168.30 169.05 167.00 167.50 167.50 154,491
Dec 17, 2024 167.40 168.30 165.90 167.00 167.00 806,992
Dec 16, 2024 170.10 170.10 166.62 167.60 167.60 273,812
Dec 13, 2024 170.90 171.50 168.60 168.80 168.80 437,104
Dec 12, 2024 173.40 173.80 170.30 170.60 170.60 246,036
Dec 11, 2024 176.00 176.00 171.90 172.20 172.20 733,716
Dec 10, 2024 180.00 184.70 177.80 177.80 177.80 615,991
Dec 9, 2024 177.40 186.70 177.40 185.60 185.60 420,160
Dec 6, 2024 183.30 185.50 180.70 180.70 180.70 361,423
Dec 5, 2024 188.20 188.70 186.30 186.90 186.90 416,704
Dec 4, 2024 185.00 186.10 184.10 185.20 185.20 805,753
Dec 3, 2024 191.30 191.30 186.10 186.30 186.30 3,119,653
Dec 2, 2024 189.10 190.80 188.10 188.20 188.20 96,817
Nov 29, 2024 190.00 192.50 189.20 190.30 190.30 336,831
Nov 28, 2024 190.00 192.10 189.50 189.60 189.60 187,009
Nov 27, 2024 196.50 196.50 192.50 192.80 192.80 367,863
Nov 26, 2024 195.80 196.60 192.08 194.80 194.80 319,157
Nov 25, 2024 197.90 197.90 192.60 193.90 193.90 751,544
Nov 22, 2024 195.70 199.90 195.70 198.70 198.70 255,750
Nov 21, 2024 190.50 194.80 189.80 194.40 194.40 390,270
Nov 20, 2024 189.10 192.00 188.20 189.20 189.20 374,767
Nov 19, 2024 187.00 188.70 186.20 188.30 188.30 386,782
Nov 18, 2024 191.20 193.31 185.60 185.60 185.60 2,683,191
Nov 15, 2024 175.90 185.40 175.80 185.40 185.40 1,623,848
Nov 14, 2024 177.40 179.50 177.27 179.30 179.30 5,457,088
Nov 13, 2024 180.70 181.90 179.30 180.40 180.40 340,055
Nov 12, 2024 192.20 192.20 180.70 180.70 180.70 230,298
Nov 11, 2024 189.60 190.00 186.40 187.50 187.50 649,019
Nov 8, 2024 195.10 198.90 189.60 189.60 189.60 345,546
Nov 7, 2024 194.20 199.60 194.20 198.80 198.80 1,292,334
Nov 6, 2024 186.60 192.70 186.60 189.00 189.00 531,436
Nov 5, 2024 183.90 191.40 183.90 190.00 190.00 496,594
Nov 4, 2024 192.00 192.00 187.80 188.40 188.40 209,379
Nov 1, 2024 185.70 190.40 183.37 189.40 189.40 599,347
Oct 31, 2024 183.60 185.10 181.30 182.70 182.70 543,176
Oct 30, 2024 186.60 186.72 183.10 184.80 184.80 501,387
Oct 29, 2024 185.70 191.20 185.70 185.80 185.80 474,472
Oct 28, 2024 184.70 190.70 184.70 189.90 189.90 191,873
Oct 25, 2024 187.50 189.80 187.50 189.60 189.60 444,515
Oct 24, 2024 186.00 191.50 181.20 188.60 188.60 291,294
Oct 23, 2024 184.30 186.40 184.20 184.80 184.80 371,561
Oct 22, 2024 181.40 187.17 181.40 185.60 185.60 53,986
Oct 21, 2024 187.30 191.49 184.90 184.90 184.90 289,345
Oct 18, 2024 192.60 193.00 189.00 191.40 191.40 262,725
Oct 17, 2024 190.90 193.50 187.51 193.00 193.00 1,197,301
Oct 16, 2024 189.70 191.30 189.20 189.20 189.20 157,639
Oct 15, 2024 191.70 192.00 187.70 187.70 187.70 265,350
Oct 14, 2024 189.70 193.40 189.10 193.20 193.20 305,312
Oct 11, 2024 185.80 189.20 180.79 189.20 189.20 729,176
Oct 10, 2024 181.60 184.70 181.60 184.70 184.70 237,725
Oct 9, 2024 184.90 189.40 179.80 181.40 181.40 578,946
Oct 8, 2024 187.30 193.60 183.60 184.40 184.40 279,813
Oct 7, 2024 191.00 191.40 189.17 190.70 190.70 231,290
Oct 4, 2024 188.30 192.70 188.30 191.40 191.40 403,098
Oct 3, 2024 189.70 194.90 189.70 192.70 192.70 286,809
Oct 2, 2024 191.00 194.40 187.54 194.40 194.40 259,836
Oct 1, 2024 186.80 195.60 186.60 189.00 189.00 888,981
Sep 30, 2024 192.20 193.90 189.90 190.10 190.10 402,354
Sep 27, 2024 187.60 191.50 187.54 191.00 191.00 1,071,834
Sep 26, 2024 171.40 182.70 171.40 181.30 181.30 844,544
Sep 25, 2024 168.50 176.80 168.50 174.60 174.60 449,236
Sep 24, 2024 168.80 172.30 168.50 171.50 171.50 381,783
Sep 23, 2024 160.00 163.10 160.00 162.40 162.40 274,376
Sep 20, 2024 163.00 165.90 160.70 160.70 160.70 124,439
Sep 19, 2024 4.57 Dividend
Sep 19, 2024 164.20 166.71 162.90 164.10 164.10 694,902
Sep 18, 2024 160.80 163.40 160.80 161.50 156.93 469,853
Sep 17, 2024 159.30 165.30 159.30 164.30 159.65 633,276
Sep 16, 2024 166.50 166.50 161.80 163.30 158.68 853,508
Sep 13, 2024 160.40 163.10 160.40 163.00 158.39 544,979
Sep 12, 2024 155.90 159.10 152.50 158.40 153.92 4,540,924
Sep 11, 2024 151.60 153.90 151.30 152.10 147.80 1,264,595
Sep 10, 2024 148.70 153.90 148.70 151.70 147.41 2,915,636
Sep 9, 2024 147.50 152.60 147.50 152.00 147.70 393,029
Sep 6, 2024 153.10 153.60 148.10 148.10 143.91 216,411
Sep 5, 2024 151.70 155.30 151.31 153.60 149.26 2,199,276
Sep 4, 2024 150.60 153.70 150.60 153.70 149.35 1,062,778
Sep 3, 2024 155.90 158.24 152.74 154.20 149.84 1,262,928
Sep 2, 2024 158.70 160.00 156.70 160.00 155.48 204,484
Aug 30, 2024 158.20 162.90 158.20 160.00 155.48 706,890
Aug 29, 2024 156.10 161.50 156.10 159.40 154.89 253,274
Aug 28, 2024 158.20 162.10 155.20 155.20 150.81 160,118
Aug 27, 2024 155.00 159.60 155.00 158.30 153.82 207,086
Aug 23, 2024 155.50 157.73 154.95 157.40 152.95 150,137
Aug 22, 2024 154.00 156.00 154.00 154.70 150.33 269,668
Aug 21, 2024 156.30 157.10 154.50 155.80 151.39 252,584
Aug 20, 2024 152.00 156.00 152.00 153.80 149.45 1,468,928
Aug 19, 2024 148.10 155.10 148.10 154.40 150.03 197,778
Aug 16, 2024 152.00 153.70 150.36 151.70 147.41 101,572
Aug 15, 2024 150.50 154.10 149.53 154.10 149.74 85,028
Aug 14, 2024 149.50 154.27 149.50 151.40 147.12 367,268
Aug 13, 2024 147.00 153.40 147.00 153.30 148.97 330,867
Aug 12, 2024 155.00 155.00 150.20 151.00 146.73 222,439
Aug 9, 2024 151.30 154.60 149.00 151.20 146.93 143,681
Aug 8, 2024 146.00 148.10 144.00 148.10 143.91 851,146
Aug 7, 2024 150.10 150.70 146.40 147.00 142.84 77,436
Aug 6, 2024 141.50 149.41 141.50 148.80 144.59 872,641
Aug 5, 2024 154.70 154.70 143.00 144.80 140.71 702,886
Aug 2, 2024 152.90 156.90 150.60 151.80 147.51 389,586
Aug 1, 2024 157.80 161.70 156.40 156.40 151.98 380,356
Jul 31, 2024 155.60 159.50 154.20 156.80 152.37 1,511,573
Jul 30, 2024 151.50 156.70 151.50 155.60 151.20 1,028,652
Jul 29, 2024 157.10 157.50 153.50 153.50 149.16 592,335
Jul 26, 2024 153.80 155.17 151.90 152.80 148.48 739,955
Jul 25, 2024 149.90 150.90 146.90 150.40 146.15 329,513
Jul 24, 2024 150.60 156.40 150.60 151.70 147.41 378,209
Jul 23, 2024 157.70 157.70 148.60 154.30 149.94 837,994
Jul 22, 2024 171.00 174.80 151.20 153.70 149.35 2,483,458
Jul 19, 2024 176.70 184.70 175.16 175.80 170.83 101,132
Jul 18, 2024 180.10 182.60 178.40 179.00 173.94 277,856
Jul 17, 2024 183.30 184.60 180.20 182.90 177.73 125,308
Jul 16, 2024 193.30 193.30 184.00 184.50 179.28 529,103
Jul 15, 2024 192.90 192.90 187.60 188.30 182.98 136,272
Jul 12, 2024 192.90 192.90 186.45 191.80 186.38 342,499
Jul 11, 2024 191.90 192.81 187.90 190.60 185.21 262,948
Jul 10, 2024 193.10 194.00 191.38 194.00 188.51 331,563
Jul 9, 2024 195.50 196.80 191.88 193.90 188.42 208,479
Jul 8, 2024 196.70 199.40 192.85 194.50 189.00 533,815
Jul 5, 2024 203.00 206.00 200.80 202.20 196.48 335,710
Jul 4, 2024 199.30 207.00 199.30 206.40 200.56 351,260
Jul 3, 2024 191.90 204.80 190.25 203.60 197.84 323,367
Jul 2, 2024 198.80 198.90 194.50 197.80 192.21 145,281
Jul 1, 2024 194.90 197.80 190.50 197.70 192.11 331,714
Jun 28, 2024 198.60 198.60 192.50 192.80 187.35 213,162
Jun 27, 2024 192.00 195.20 192.00 195.10 189.58 200,579
Jun 26, 2024 198.10 198.10 191.50 192.00 186.57 366,436
Jun 25, 2024 198.70 198.70 193.10 193.10 187.64 139,700
Jun 24, 2024 193.90 198.60 192.15 194.10 188.61 90,290
Jun 21, 2024 191.00 195.10 191.00 194.20 188.71 219,398
Jun 20, 2024 189.20 195.80 189.20 195.50 189.97 442,248
Jun 19, 2024 194.40 194.40 190.00 192.10 186.67 196,599
Jun 18, 2024 192.40 192.40 184.91 189.80 184.43 337,632
Jun 17, 2024 185.40 189.80 185.40 188.20 182.88 214,067
Jun 14, 2024 194.40 194.40 188.20 190.10 184.73 957,218
Jun 13, 2024 196.50 196.50 188.10 189.40 184.04 421,729
Jun 12, 2024 184.20 192.50 184.20 191.40 185.99 1,863,141
Jun 11, 2024 192.30 192.90 187.87 188.30 182.98 304,740
Jun 10, 2024 202.80 202.80 195.60 196.80 191.24 405,621
Jun 7, 2024 199.90 201.20 195.20 196.80 191.24 2,090,092
Jun 6, 2024 198.50 200.80 198.50 200.00 194.35 527,722
Jun 5, 2024 203.80 203.80 197.50 198.50 192.89 698,799
Jun 4, 2024 205.60 208.40 201.60 202.20 196.48 561,995
Jun 3, 2024 202.80 208.80 202.80 206.00 200.18 434,767
May 31, 2024 203.40 208.00 203.00 205.60 199.79 174,118
May 30, 2024 202.20 207.80 202.20 207.20 201.34 372,311
May 29, 2024 201.60 207.52 201.60 204.80 199.01 602,007
May 28, 2024 201.80 205.00 197.86 204.80 199.01 701,677
May 24, 2024 202.40 202.40 197.69 201.80 196.09 99,138
May 23, 2024 204.00 204.00 198.10 199.80 194.15 568,930
May 22, 2024 204.40 209.60 198.80 199.20 193.57 1,474,937
May 21, 2024 202.40 207.00 202.40 206.80 200.95 575,299
May 20, 2024 201.00 204.40 201.00 203.00 197.26 221,666
May 17, 2024 191.70 199.70 191.70 199.50 193.86 269,851
May 16, 2024 196.00 199.30 195.36 196.20 190.65 317,641
May 15, 2024 191.40 196.60 191.30 193.00 187.54 354,336
May 14, 2024 185.80 192.50 185.80 191.30 185.89 210,468
May 13, 2024 191.50 192.30 188.14 191.00 185.60 452,041
May 10, 2024 191.00 193.40 190.90 191.60 186.18 526,976
May 9, 2024 189.60 191.60 188.10 190.10 184.73 551,337
May 8, 2024 190.30 191.50 189.48 190.40 185.02 246,179
May 7, 2024 188.90 191.50 188.90 191.10 185.70 710,015
May 3, 2024 185.20 189.50 184.60 188.90 183.56 404,635
May 2, 2024 183.00 185.10 183.00 184.90 179.67 215,818
May 1, 2024 188.00 188.00 179.90 180.40 175.30 299,654
Apr 30, 2024 185.50 186.52 182.00 182.30 177.15 725,201
Apr 29, 2024 182.00 187.87 181.80 185.10 179.87 547,032
Apr 26, 2024 173.70 178.20 166.70 176.20 171.22 531,505
Apr 25, 2024 175.50 175.50 167.95 169.60 164.80 499,699
Apr 24, 2024 167.70 173.90 167.70 171.80 166.94 402,941
Apr 23, 2024 171.00 175.00 169.60 171.10 166.26 621,598
Apr 22, 2024 169.70 176.11 165.75 175.30 170.34 3,892,772
Apr 19, 2024 162.70 168.80 162.70 168.40 163.64 364,755
Apr 18, 2024 166.90 172.00 166.90 169.90 165.10 420,867
Apr 17, 2024 172.40 172.40 167.36 170.80 165.97 306,642
Apr 16, 2024 172.00 173.00 167.20 168.80 164.03 1,989,412
Apr 15, 2024 176.90 180.00 176.10 177.60 172.58 635,895
Apr 12, 2024 170.60 173.80 170.60 172.70 167.82 916,559
Apr 11, 2024 176.10 176.10 170.50 170.90 166.07 276,774
Apr 10, 2024 174.80 174.90 166.90 171.30 166.46 718,736
Apr 9, 2024 165.30 171.89 165.30 170.30 165.48 381,831
Apr 8, 2024 163.10 168.60 163.10 168.60 163.83 269,550
Apr 5, 2024 165.00 168.00 164.70 167.80 163.06 291,977
Apr 4, 2024 163.00 166.10 165.20 165.70 161.02 470,204
Apr 3, 2024 157.00 158.90 155.80 158.20 153.73 215,242
Apr 2, 2024 152.20 158.50 152.10 157.90 153.44 361,355
Mar 28, 2024 153.00 155.20 152.20 154.60 150.23 667,968
Mar 27, 2024 151.00 152.40 149.20 152.00 147.70 353,929
Mar 26, 2024 149.20 149.96 148.14 149.00 144.79 190,095
Mar 25, 2024 147.80 152.80 147.80 152.00 147.70 265,602
Mar 22, 2024 153.60 153.60 150.00 150.60 146.34 292,719
Mar 21, 2024 150.40 154.80 150.00 154.00 149.65 278,342
Mar 20, 2024 154.80 155.80 151.00 152.00 147.70 336,453
Mar 19, 2024 159.00 160.40 154.00 158.00 153.53 1,865,293
Mar 18, 2024 160.00 164.00 158.60 160.40 155.86 1,197,561
Mar 15, 2024 154.00 155.60 152.45 153.20 148.87 464,332
Mar 14, 2024 153.00 156.20 153.00 153.80 149.45 1,096,349
Mar 13, 2024 149.20 150.48 148.00 150.00 145.76 381,110
Mar 12, 2024 148.80 150.49 148.60 149.20 144.98 528,020
Mar 11, 2024 152.00 152.00 148.80 149.60 145.37 244,852
Mar 8, 2024 154.00 154.40 152.00 152.00 147.70 507,009
Mar 7, 2024 0.31 Dividend
Mar 7, 2024 150.40 154.40 150.40 153.40 149.06 264,207
Mar 6, 2024 150.80 152.20 150.20 150.80 146.23 162,159
Mar 5, 2024 151.40 152.00 150.60 150.60 146.04 445,578
Mar 4, 2024 153.60 155.00 151.40 151.40 146.81 507,046
Mar 1, 2024 153.80 156.20 151.60 155.40 150.69 807,830
Feb 29, 2024 148.20 151.80 148.20 150.60 146.04 836,017
Feb 28, 2024 145.40 147.17 143.40 143.60 139.25 310,576
Feb 27, 2024 147.60 148.80 146.40 146.40 141.97 221,220
Feb 26, 2024 146.00 150.00 146.00 148.40 143.91 529,450
Feb 23, 2024 149.20 151.60 149.20 149.60 145.07 198,739
Feb 22, 2024 149.20 150.20 147.74 148.40 143.91 325,247
Feb 21, 2024 145.00 147.60 145.00 146.00 141.58 393,570
Feb 20, 2024 147.40 148.80 145.20 146.00 141.58 474,513
Feb 19, 2024 150.40 151.64 149.50 151.40 146.81 630,885
Feb 16, 2024 150.00 152.40 149.20 150.40 145.84 656,971
Feb 15, 2024 151.00 155.20 151.00 152.40 147.78 671,105
Feb 14, 2024 156.00 160.00 154.60 160.00 155.15 337,119
Feb 13, 2024 160.60 160.60 155.60 155.80 151.08 5,257,974
Feb 12, 2024 160.40 162.60 160.20 162.00 157.09 472,365
Feb 9, 2024 163.40 163.40 159.80 160.00 155.15 932,503
Feb 8, 2024 166.00 168.60 162.80 162.80 157.87 840,434
Feb 7, 2024 165.40 167.60 165.00 166.20 161.17 688,855
Feb 6, 2024 165.40 170.74 163.00 164.40 159.42 1,102,662
Feb 5, 2024 168.00 169.00 164.60 164.60 159.61 594,373
Feb 2, 2024 169.60 173.20 169.60 170.00 164.85 264,624
Feb 1, 2024 172.40 177.60 169.48 169.60 164.46 1,046,290
Jan 31, 2024 175.80 176.00 172.40 173.00 167.76 842,324
Jan 30, 2024 173.80 173.80 171.40 171.40 166.21 2,337,634
Jan 29, 2024 168.20 173.80 168.20 172.40 167.18 1,390,508
Jan 26, 2024 169.80 174.60 169.20 173.00 167.76 351,061
Jan 25, 2024 173.80 175.60 171.00 171.60 166.40 237,355
Jan 24, 2024 172.40 175.00 171.20 174.60 169.31 567,572
Jan 23, 2024 167.20 169.80 166.00 168.00 162.91 1,083,581
Jan 22, 2024 163.80 166.60 161.20 161.20 156.32 624,538
Jan 19, 2024 169.00 169.00 167.00 167.00 161.94 171,156
Jan 18, 2024 168.00 170.20 167.80 167.80 162.72 498,776
Jan 17, 2024 170.40 171.60 167.93 168.60 163.49 910,613
Jan 16, 2024 179.00 179.00 176.60 177.60 172.22 304,070
Jan 15, 2024 185.48 187.00 183.20 184.80 179.20 3,404,899
Jan 12, 2024 184.00 187.80 184.00 186.00 180.37 604,051
Jan 11, 2024 185.40 187.60 182.60 182.60 177.07 865,742
Jan 10, 2024 177.00 180.60 175.20 179.40 173.97 1,083,856

Related Tickers

TGRHF Tirupati Graphite plc
0.0070
0.00%
 
V690.SG Neotech Metals Corp
0.0630
-2.33%
 
6JX.SG POWR Lithium Corp
0.0350
+11.46%
 
PGR.CN Planet Green Metals Inc.
0.0750
0.00%
 
SRN.AX Surefire Resources NL
0.0030
0.00%
 
SKA.L Shuka Minerals Plc
5.25
0.00%
 
FMN.V Fidelity Minerals Corp.
0.0400
0.00%
 
ER7.DE ERAMET S.A.
54.50
-1.89%
 
EBM.F Eurobattery Minerals AB
0.0020
0.00%
 
Y3K.F Pulsar Helium Inc.
0.4140
-10.00%