South32 Ltd (OP: SOUHY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.45	11.59	11.45	11.59	25,900	+0.32(+2.84%)
May 30, 2019	11.19	11.35	11.19	11.27	61,853	-0.17(-1.44%)
May 29, 2019	11.47	11.80	11.37	11.44	58,920	-0.33(-2.85%)
May 28, 2019	11.84	11.85	11.75	11.77	27,167	-0.18(-1.51%)
May 24, 2019	11.66	11.96	11.66	11.95	25,400	+0.26(+2.22%)
May 23, 2019	11.68	11.72	11.60	11.69	29,309	-0.20(-1.64%)
May 22, 2019	12.15	12.15	11.85	11.88	15,222	+0.01(+0.06%)
May 21, 2019	11.73	11.89	11.73	11.88	29,585	-0.15(-1.22%)
May 20, 2019	11.96	12.06	11.86	12.03	26,485	+0.19(+1.56%)
May 17, 2019	11.78	11.86	11.78	11.84	40,200	-0.36(-2.95%)
May 16, 2019	12.07	12.23	11.94	12.20	72,008	+0.20(+1.67%)
May 15, 2019	11.82	12.04	11.82	12.00	29,139	+0.19(+1.61%)
May 14, 2019	11.77	11.88	11.77	11.81	77,882	+0.30(+2.61%)
May 13, 2019	11.65	11.65	11.46	11.51	40,760	-0.04(-0.35%)
May 10, 2019	11.44	11.55	11.35	11.55	89,200	+0.19(+1.67%)
May 09, 2019	11.18	11.43	11.18	11.36	57,018	-0.12(-1.00%)
May 08, 2019	11.35	11.53	11.35	11.47	58,128	-0.14(-1.25%)
May 07, 2019	11.60	11.70	11.57	11.62	32,618	+0.02(+0.17%)
May 06, 2019	11.30	11.74	11.30	11.60	29,731	-0.20(-1.69%)
May 03, 2019	11.68	11.81	11.67	11.80	46,900	+0.31(+2.70%)
May 02, 2019	11.48	11.53	11.43	11.49	49,089	-0.13(-1.12%)
May 01, 2019	11.80	11.80	11.62	11.62	32,715	-0.10(-0.85%)
Apr 30, 2019	11.68	11.75	11.67	11.72	47,906	+0.04(+0.34%)
Apr 29, 2019	11.78	11.78	11.68	11.68	58,769	-0.24(-2.01%)
Apr 26, 2019	11.88	11.96	11.86	11.92	70,600	+0.07(+0.59%)
Apr 25, 2019	11.80	11.88	11.79	11.85	53,838	+0.00(+0.00%)
Apr 24, 2019	11.96	11.96	11.84	11.85	88,902	-0.46(-3.74%)
Apr 23, 2019	12.21	12.36	12.19	12.31	47,725	-0.07(-0.61%)
Apr 22, 2019	12.31	12.40	12.31	12.38	35,656	+0.06(+0.53%)
Apr 18, 2019	12.39	12.39	12.29	12.32	42,200	-0.16(-1.28%)
Apr 17, 2019	12.48	12.56	12.45	12.48	23,837	+0.13(+1.05%)
Apr 16, 2019	12.34	12.40	12.27	12.35	59,631	-0.00(-0.00%)
Apr 15, 2019	12.59	12.59	12.34	12.35	44,422	-0.30(-2.37%)
Apr 12, 2019	12.62	12.70	12.60	12.65	21,000	+0.01(+0.04%)
Apr 11, 2019	12.85	13.07	12.63	12.64	21,772	-0.51(-3.84%)
Apr 10, 2019	13.13	13.17	13.04	13.15	25,784	-0.07(-0.57%)
Apr 09, 2019	13.40	13.40	13.13	13.22	35,831	-0.29(-2.18%)
Apr 08, 2019	13.71	13.74	13.48	13.52	97,033	-0.01(-0.04%)
Apr 05, 2019	13.45	13.54	13.44	13.53	16,300	-0.16(-1.21%)
Apr 04, 2019	13.65	13.69	13.56	13.69	24,683	-0.17(-1.23%)
Apr 03, 2019	13.87	13.90	13.74	13.86	17,095	+0.36(+2.67%)
Apr 02, 2019	13.58	13.58	13.35	13.50	16,039	+0.13(+1.01%)
Apr 01, 2019	13.34	13.37	13.20	13.37	78,543	+0.28(+2.14%)
Mar 29, 2019	13.22	13.22	13.00	13.09	27,500	+0.08(+0.58%)
Mar 28, 2019	13.08	13.09	13.00	13.01	66,475	+0.03(+0.19%)
Mar 27, 2019	12.99	13.02	12.87	12.98	39,950	-0.27(-2.00%)
Mar 26, 2019	13.20	13.27	13.20	13.25	24,054	-0.09(-0.67%)
Mar 25, 2019	13.18	13.36	13.18	13.34	42,914	-0.06(-0.45%)
Mar 22, 2019	13.51	13.53	13.38	13.40	37,200	-0.27(-1.98%)
Mar 21, 2019	13.72	13.75	13.62	13.67	37,301	-0.02(-0.11%)
Mar 20, 2019	13.41	13.74	13.41	13.69	35,861	+0.01(+0.07%)
Mar 19, 2019	13.69	13.75	13.62	13.68	24,079	+0.05(+0.37%)
Mar 18, 2019	13.50	13.67	13.45	13.62	45,430	+0.22(+1.68%)
Mar 15, 2019	13.34	13.42	13.26	13.40	19,700	-0.05(-0.41%)
Mar 14, 2019	13.56	13.56	13.37	13.46	18,310	-0.21(-1.57%)
Mar 13, 2019	13.60	13.67	13.53	13.67	42,790	+0.30(+2.24%)
Mar 12, 2019	13.45	13.47	13.34	13.37	26,414	-0.07(-0.52%)
Mar 11, 2019	13.44	13.47	13.40	13.44	19,684	+0.32(+2.48%)
Mar 08, 2019	13.22	13.22	13.05	13.12	102,100	-0.04(-0.30%)
Mar 07, 2019	13.32	13.35	13.13	13.15	10,310	-0.49(-3.56%)
Mar 06, 2019	13.49	13.69	13.49	13.64	16,438	-0.16(-1.16%)
Mar 05, 2019	13.75	13.85	13.61	13.80	7,446	+0.07(+0.51%)
Mar 04, 2019	13.67	13.80	13.67	13.73	20,326	+0.08(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.