South32 Limited (S32) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 27/08/2026 | 15:35:17 | 276.00p | 50,823 | £140,271.48 | Exchange | Sell | UT |
| 27/08/2026 | 15:28:57 | 276.00p | 804 | £2,219.04 | Exchange | Sell | AT |
| 27/08/2026 | 15:28:57 | 276.00p | 121 | £333.96 | Exchange | Sell | AT |
| 27/08/2026 | 15:28:47 | 276.00p | 260 | £717.60 | Exchange | Buy | AT |
| 27/08/2026 | 15:28:43 | 276.00p | 304 | £839.04 | Exchange | Buy | AT |
| 27/08/2026 | 15:27:06 | 275.60p | 1,828 | £5,037.97 | Off-book | Sell | SI |
| 27/08/2026 | 15:25:56 | 275.60p | 1,359 | £3,745.40 | Exchange | Sell | AT |
| 27/08/2026 | 15:25:56 | 275.60p | 455 | £1,253.98 | Exchange | Sell | AT |
| 27/08/2026 | 15:25:56 | 275.60p | 464 | £1,278.78 | Exchange | Sell | AT |
| 27/08/2026 | 15:22:15 | 275.80p | 596 | £1,643.77 | Exchange | Sell | AT |
| 27/08/2026 | 15:22:15 | 275.80p | 21 | £57.92 | Exchange | Sell | AT |
| 27/08/2026 | 15:08:22 | 275.60p | 170 | £468.52 | Exchange | Sell | AT |
| 27/08/2026 | 15:08:22 | 275.60p | 1,280 | £3,527.68 | Exchange | Sell | AT |
| 27/08/2026 | 14:59:01 | 275.88p | 373 | £1,029.01 | Exchange | Sell | OFF |
| 27/08/2026 | 14:55:20 | 276.00p | 260 | £717.60 | Exchange | Sell | AT |
| 27/08/2026 | 14:51:17 | 276.20p | 134 | £370.11 | Exchange | Sell | AT |
| 27/08/2026 | 14:44:02 | 276.00p | 1,634 | £4,509.84 | Exchange | Buy | AT |
| 27/08/2026 | 14:41:47 | 275.80p | 2,022 | £5,576.68 | Exchange | Sell | AT |
| 27/08/2026 | 14:39:10 | 275.80p | 1,364 | £3,761.91 | Exchange | Sell | AT |
| 27/08/2026 | 14:21:56 | 275.80p | 1,138 | £3,138.60 | Exchange | Buy | AT |
| 27/08/2026 | 14:20:39 | 275.80p | 909 | £2,507.02 | Exchange | Buy | AT |
| 27/08/2026 | 14:20:39 | 275.80p | 1,276 | £3,519.21 | Exchange | Buy | AT |
| 27/08/2026 | 14:20:39 | 275.80p | 853 | £2,352.57 | Exchange | Buy | AT |
| 27/08/2026 | 14:14:00 | 275.00p | 829 | £2,279.75 | Exchange | Buy | AT |
| 27/08/2026 | 14:13:56 | 274.80p | 395 | £1,085.46 | Exchange | Buy | AT |
| 27/08/2026 | 14:13:02 | 274.40p | 271 | £743.62 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.40p | 190 | £521.36 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.40p | 44 | £120.74 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 535 | £1,469.11 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 305 | £837.53 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 231 | £634.33 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 231 | £634.33 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 224 | £615.10 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 175 | £480.55 | Exchange | Sell | AT |
| 27/08/2026 | 14:08:32 | 274.40p | 1 | £2.74 | Off-book | Sell | SI |
| 27/08/2026 | 14:08:31 | 274.57p | 3,028 | £8,313.98 | Off-book | Sell | SI |
| 27/08/2026 | 14:05:35 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:12 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:12 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:12 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:11 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:11 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:11 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:09 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 13:57:22 | 274.40p | 93 | £255.19 | Exchange | Sell | AT |
| 27/08/2026 | 13:57:22 | 274.40p | 352 | £965.89 | Exchange | Sell | AT |
| 27/08/2026 | 13:57:22 | 274.40p | 606 | £1,662.86 | Exchange | Sell | AT |
| 27/08/2026 | 13:57:22 | 274.40p | 823 | £2,258.31 | Exchange | Sell | AT |
| 27/08/2026 | 13:57:22 | 274.40p | 227 | £622.89 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 27/08/2026 | 15:35:17 | 276.00p | 50,823 | £140,271.48 | Exchange | Sell | UT |
| 27/08/2026 | 15:28:57 | 276.00p | 804 | £2,219.04 | Exchange | Sell | AT |
| 27/08/2026 | 15:28:57 | 276.00p | 121 | £333.96 | Exchange | Sell | AT |
| 27/08/2026 | 15:28:47 | 276.00p | 260 | £717.60 | Exchange | Buy | AT |
| 27/08/2026 | 15:28:43 | 276.00p | 304 | £839.04 | Exchange | Buy | AT |
| 27/08/2026 | 15:27:06 | 275.60p | 1,828 | £5,037.97 | Off-book | Sell | SI |
| 27/08/2026 | 15:25:56 | 275.60p | 1,359 | £3,745.40 | Exchange | Sell | AT |
| 27/08/2026 | 15:25:56 | 275.60p | 455 | £1,253.98 | Exchange | Sell | AT |
| 27/08/2026 | 15:25:56 | 275.60p | 464 | £1,278.78 | Exchange | Sell | AT |
| 27/08/2026 | 15:22:15 | 275.80p | 596 | £1,643.77 | Exchange | Sell | AT |
| 27/08/2026 | 15:22:15 | 275.80p | 21 | £57.92 | Exchange | Sell | AT |
| 27/08/2026 | 15:08:22 | 275.60p | 170 | £468.52 | Exchange | Sell | AT |
| 27/08/2026 | 15:08:22 | 275.60p | 1,280 | £3,527.68 | Exchange | Sell | AT |
| 27/08/2026 | 14:59:01 | 275.88p | 373 | £1,029.01 | Exchange | Sell | OFF |
| 27/08/2026 | 14:55:20 | 276.00p | 260 | £717.60 | Exchange | Sell | AT |
| 27/08/2026 | 14:51:17 | 276.20p | 134 | £370.11 | Exchange | Sell | AT |
| 27/08/2026 | 14:44:02 | 276.00p | 1,634 | £4,509.84 | Exchange | Buy | AT |
| 27/08/2026 | 14:41:47 | 275.80p | 2,022 | £5,576.68 | Exchange | Sell | AT |
| 27/08/2026 | 14:39:10 | 275.80p | 1,364 | £3,761.91 | Exchange | Sell | AT |
| 27/08/2026 | 14:21:56 | 275.80p | 1,138 | £3,138.60 | Exchange | Buy | AT |
| 27/08/2026 | 14:20:39 | 275.80p | 909 | £2,507.02 | Exchange | Buy | AT |
| 27/08/2026 | 14:20:39 | 275.80p | 1,276 | £3,519.21 | Exchange | Buy | AT |
| 27/08/2026 | 14:20:39 | 275.80p | 853 | £2,352.57 | Exchange | Buy | AT |
| 27/08/2026 | 14:14:00 | 275.00p | 829 | £2,279.75 | Exchange | Buy | AT |
| 27/08/2026 | 14:13:56 | 274.80p | 395 | £1,085.46 | Exchange | Buy | AT |
| 27/08/2026 | 14:13:02 | 274.40p | 271 | £743.62 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.40p | 190 | £521.36 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.40p | 44 | £120.74 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 535 | £1,469.11 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 305 | £837.53 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 231 | £634.33 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 231 | £634.33 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 224 | £615.10 | Exchange | Sell | AT |
| 27/08/2026 | 14:13:02 | 274.60p | 175 | £480.55 | Exchange | Sell | AT |
| 27/08/2026 | 14:08:32 | 274.40p | 1 | £2.74 | Off-book | Sell | SI |
| 27/08/2026 | 14:08:31 | 274.57p | 3,028 | £8,313.98 | Off-book | Sell | SI |
| 27/08/2026 | 14:05:35 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:12 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:12 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:12 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:11 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:11 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:11 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 14:05:09 | 274.60p | 200 | £549.20 | Exchange | Sell | AT |
| 27/08/2026 | 13:57:22 | 274.40p | 93 | £255.19 | Exchange | Sell | AT |
| 27/08/2026 | 13:57:22 | 274.40p | 352 | £965.89 | Exchange | Sell | AT |
| 27/08/2026 | 13:57:22 | 274.40p | 606 | £1,662.86 | Exchange | Sell | AT |
| 27/08/2026 | 13:57:22 | 274.40p | 823 | £2,258.31 | Exchange | Sell | AT |
| 27/08/2026 | 13:57:22 | 274.40p | 227 | £622.89 | Exchange | Sell | AT |
