Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

South32 (S32) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free S32 Stock Alerts
GBX 207.20
+2.40 (+1.17%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

South32 Stock Price Performance

5 Day
Performance
+2.68%
1 Month
Performance
+13.66%
3 Month
Performance
+37.58%
6 Month
Performance
+29.50%
Year-To-Date
Performance
+16.54%
1 Year
Performance
+1.07%
Ad WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

S32 Stock Chart for Friday, May, 31, 2024

S32 Chart by TradingView

South32 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024GBX 204.80GBX 207.20
+1.17%		GBX 207.80GBX 202.20372,311 shs£9.39 billion
05/29/2024GBX 204.80GBX 204.80GBX 207.52GBX 201.60601,928 shs£9.28 billion
05/28/2024GBX 201.80GBX 204.80
+1.49%		GBX 205GBX 197.86695,486 shs£9.28 billion
05/27/2024GBX 201.80GBX 201.80GBX 202.40GBX 197.6999,138 shs£9.14 billion
05/24/2024GBX 199.80GBX 201.80
+1.00%		GBX 202.40GBX 197.6999,138 shs£9.14 billion
05/23/2024GBX 199.20GBX 199.80
+0.30%		GBX 204GBX 198.10555,530 shs£9.05 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
05/22/2024GBX 206.80GBX 199.20
-3.68%		GBX 209.60GBX 198.80424,745 shs£9.02 billion
05/21/2024GBX 203GBX 206.80
+1.87%		GBX 207GBX 202.40570,334 shs£9.37 billion
05/20/2024GBX 199.50GBX 203
+1.75%		GBX 204.40GBX 201220,666 shs£9.20 billion
05/17/2024GBX 196.20GBX 199.50
+1.68%		GBX 199.70GBX 191.70268,422 shs£9.04 billion
05/16/2024GBX 193GBX 196.20
+1.66%		GBX 197.40GBX 195.36286,773 shs£8.89 billion
05/15/2024GBX 191.30GBX 193
+0.89%		GBX 196.60GBX 191.30352,527 shs£8.74 billion
05/14/2024GBX 191GBX 191.30
+0.16%		GBX 192.50GBX 185.80210,338 shs£8.67 billion
05/13/2024GBX 191.60GBX 191
-0.31%		GBX 192.30GBX 188.14444,539 shs£8.65 billion
05/10/2024GBX 190.10GBX 191.60
+0.79%		GBX 193.40GBX 190.90526,967 shs£8.68 billion
05/09/2024GBX 190.40GBX 190.10
-0.16%		GBX 191.60GBX 188.10537,389 shs£8.61 billion
05/08/2024GBX 191.10GBX 190.40
-0.37%		GBX 191.50GBX 189.48233,229 shs£8.63 billion
05/07/2024GBX 188.90GBX 191.10
+1.16%		GBX 191.50GBX 188.90699,752 shs£8.66 billion
05/06/2024GBX 188.90GBX 188.90GBX 189.50GBX 184.60404,635 shs£8.56 billion
05/03/2024GBX 184.90GBX 188.90
+2.16%		GBX 189.50GBX 184.60402,693 shs£8.56 billion
05/02/2024GBX 180.40GBX 184.90
+2.49%		GBX 185.10GBX 183215,818 shs£8.38 billion
05/01/2024GBX 182.30GBX 180.40
-1.04%		GBX 188GBX 179.90299,654 shs£8.17 billion
04/30/2024GBX 185.10GBX 182.30
-1.51%		GBX 186.52GBX 182723,353 shs£8.26 billion
04/29/2024GBX 176.20GBX 185.10
+5.05%		GBX 185.40GBX 181.80546,848 shs£8.39 billion
04/26/2024GBX 169.60GBX 176.20
+3.89%		GBX 178.20GBX 166.70392,385 shs£7.98 billion
04/25/2024GBX 171.80GBX 169.60
-1.28%		GBX 175.50GBX 168498,841 shs£7.68 billion
04/24/2024GBX 171.10GBX 171.80
+0.41%		GBX 173.90GBX 167.70366,206 shs£7.78 billion
04/23/2024GBX 175.30GBX 171.10
-2.40%		GBX 174.30GBX 169.60589,072 shs£7.75 billion
04/22/2024GBX 168.40GBX 175.30
+4.10%		GBX 176.11GBX 165.75355,157 shs£7.94 billion
04/19/2024GBX 169.90GBX 168.40
-0.88%		GBX 168.80GBX 162.70323,132 shs£7.63 billion
04/18/2024GBX 170.80GBX 169.90
-0.53%		GBX 171.70GBX 166.90309,853 shs£7.70 billion
04/17/2024GBX 168.80GBX 170.80
+1.18%		GBX 172.40GBX 168.70206,099 shs£7.74 billion
04/16/2024GBX 177.60GBX 168.80
-4.95%		GBX 173GBX 167.201.88 million shs£7.65 billion
04/15/2024GBX 172.70GBX 177.60
+2.84%		GBX 180GBX 176.90418,299 shs£8.05 billion
04/12/2024GBX 170.90GBX 172.70
+1.05%		GBX 173.80GBX 170.60899,277 shs£7.82 billion
04/11/2024GBX 171.30GBX 170.90
-0.23%		GBX 176.10GBX 170.50218,478 shs£7.74 billion
04/10/2024GBX 170.30GBX 171.30
+0.59%		GBX 174.90GBX 166.90659,685 shs£7.76 billion
04/09/2024GBX 168.60GBX 170.30
+1.01%		GBX 171.89GBX 165.30324,393 shs£7.71 billion
04/08/2024GBX 167.80GBX 168.60
+0.48%		GBX 168.60GBX 163.10263,600 shs£7.64 billion
04/05/2024GBX 165.70GBX 167.80
+1.27%		GBX 168GBX 164.70279,534 shs£7.60 billion
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
04/04/2024GBX 158.20GBX 165.70
+4.74%		GBX 166.20GBX 163453,688 shs£7.51 billion
04/03/2024GBX 157.90GBX 158.20
+0.19%		GBX 158.70GBX 155.80215,231 shs£7.17 billion
04/02/2024GBX 154.60GBX 157.90
+2.13%		GBX 158.50GBX 152.10346,361 shs£7.15 billion
04/01/2024GBX 154.60GBX 154.60GBX 155.20GBX 152.20656,321 shs£7.00 billion
03/29/2024GBX 154.60GBX 154.60GBX 155.20GBX 152.20656,321 shs£7.00 billion
03/28/2024GBX 152GBX 154.60
+1.71%		GBX 155.20GBX 152.20656,321 shs£7.00 billion
03/27/2024GBX 149GBX 152
+2.01%		GBX 152.40GBX 149.20306,854 shs£6.89 billion
03/26/2024GBX 152GBX 149
-1.97%		GBX 149.96GBX 148.14178,133 shs£6.75 billion
03/25/2024GBX 150.60GBX 152
+0.93%		GBX 152.80GBX 147.80245,216 shs£6.89 billion
03/22/2024GBX 154GBX 150.60
-2.21%		GBX 153.60GBX 150274,589 shs£6.82 billion
03/21/2024GBX 152GBX 154
+1.32%		GBX 154GBX 150253,746 shs£6.98 billion
03/20/2024GBX 158GBX 152
-3.80%		GBX 155.80GBX 151289,086 shs£6.89 billion
03/19/2024GBX 160.40GBX 158
-1.50%		GBX 160.40GBX 1541.05 million shs£7.16 billion
03/18/2024GBX 153.20GBX 160.40
+4.70%		GBX 164GBX 158.601.19 million shs£7.27 billion
03/15/2024GBX 153.80GBX 153.20
-0.39%		GBX 155.60GBX 152.45457,381 shs£6.94 billion
03/14/2024GBX 150GBX 153.80
+2.53%		GBX 156.20GBX 153904,806 shs£6.97 billion
03/13/2024GBX 149.20GBX 150
+0.54%		GBX 150.48GBX 148380,246 shs£6.80 billion
03/12/2024GBX 149.60GBX 149.20
-0.27%		GBX 150.49GBX 148.60409,539 shs£6.76 billion
03/11/2024GBX 152GBX 149.60
-1.58%		GBX 152GBX 148.80231,261 shs£6.78 billion
03/08/2024GBX 153.40GBX 152
-0.91%		GBX 154.40GBX 152434,933 shs£6.89 billion
03/07/2024GBX 150.80GBX 153.40
+1.72%		GBX 154.40GBX 150.40179,797 shs£6.95 billion
03/06/2024GBX 150.60GBX 150.80
+0.13%		GBX 152.20GBX 150.20154,937 shs£6.83 billion
03/05/2024GBX 151.40GBX 150.60
-0.53%		GBX 152GBX 150.60412,762 shs£6.82 billion
03/04/2024GBX 155.40GBX 151.40
-2.57%		GBX 153.80GBX 151.40475,799 shs£6.86 billion
03/01/2024GBX 150.60GBX 155.40
+3.19%		GBX 156.20GBX 151.60788,437 shs£7.04 billion
02/29/2024GBX 143.60GBX 150.60
+4.87%		GBX 151.80GBX 148.20587,575 shs£6.82 billion

Related Companies:
This page (LON:S32) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
This unknown company solves the biggest issue with AI
Manward Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative