Dow Up0.09% Nasdaq Down0.02%

More On ANTO.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Antofagasta plc (ANTO.L)

-LSE
791.50 Down 16.50(2.04%) 8:05AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 17, 2013949.50949.50901.50906.003,360,300826.80
Apr 16, 2013939.00957.00938.00944.002,458,900861.48
Apr 15, 20131,008.001,008.00934.50937.003,621,800855.09
Apr 12, 20131,017.001,060.001,010.001,013.002,763,800924.45
Apr 11, 20131,037.001,037.001,001.001,015.002,136,300926.27
Apr 10, 20131,034.001,043.001,018.001,032.002,698,100941.79
Apr 9, 20131,007.001,029.001,000.001,028.002,898,700938.13
Apr 8, 2013969.501,002.00962.50990.503,109,100903.91
Apr 5, 2013973.50985.00950.00961.001,424,400876.99
Apr 4, 2013949.00985.50947.00969.001,844,600884.29
Apr 3, 2013966.50971.50944.50952.501,978,000869.23
Apr 2, 2013979.50992.50950.08966.502,548,600882.01
Apr 1, 2013984.00984.00984.00984.000897.98
Mar 29, 2013984.00984.00984.00984.000897.98
Mar 28, 20131,015.001,015.00980.00984.003,983,500897.98
Mar 27, 20131,034.001,038.001,019.001,025.001,468,400935.40
Mar 26, 20131,009.001,030.001,004.491,021.001,600,800931.75
Mar 25, 20131,043.001,043.001,002.001,008.001,756,200919.88
Mar 22, 20131,042.001,055.001,032.001,033.001,452,100942.70
Mar 21, 20131,053.001,060.001,037.501,048.001,567,200956.39
Mar 20, 20131,051.001,062.501,041.001,048.001,844,600956.39
Mar 19, 20131,068.001,070.001,045.001,050.002,326,400958.21
Mar 18, 20131,059.001,074.001,047.001,066.001,866,000972.81
Mar 15, 20131,094.001,097.001,077.001,082.003,587,800987.41
Mar 14, 20131,100.001,104.001,078.001,088.002,451,000992.89
Mar 13, 20131,141.001,150.001,086.001,095.003,620,500999.28
Mar 12, 20131,135.001,157.701,126.001,129.004,914,8001,030.31
Mar 11, 20131,071.001,105.311,067.391,095.002,784,000999.28
Mar 8, 20131,075.001,079.401,063.501,069.002,035,800975.55
Mar 7, 20131,070.001,086.251,066.001,070.002,920,000976.46
Mar 6, 20131,100.001,100.001,063.001,064.001,596,700970.99
Mar 5, 20131,069.001,097.001,064.061,095.002,236,600999.28
Mar 4, 20131,071.001,072.001,050.001,058.002,993,300965.51
Mar 1, 20131,093.001,093.001,062.001,079.002,137,300984.68
Feb 28, 20131,127.001,130.001,089.001,093.002,011,900997.45
Feb 27, 20131,110.001,119.001,085.001,115.001,642,5001,017.53
Feb 26, 20131,098.001,115.001,095.381,101.002,079,8001,004.75
Feb 25, 20131,101.001,126.001,100.001,117.002,395,5001,019.35
Feb 22, 20131,082.001,101.001,077.501,084.003,134,600989.24
Feb 21, 20131,056.001,071.001,039.001,067.003,162,500973.73
Feb 20, 20131,093.001,097.001,064.791,068.002,183,900974.64
Feb 19, 20131,096.001,102.001,087.001,095.002,498,600999.28
Feb 18, 20131,123.001,125.001,082.001,098.001,627,0001,002.02
Feb 15, 20131,114.001,138.001,112.001,119.002,235,4001,021.18
Feb 14, 20131,123.001,135.061,111.001,116.001,499,8001,018.44
Feb 13, 20131,123.001,141.001,122.001,122.001,527,6001,023.92
Feb 12, 20131,128.001,132.241,114.001,121.001,564,7001,023.01
Feb 11, 20131,130.001,146.001,127.001,133.00932,8001,033.96
Feb 8, 20131,152.001,168.001,129.001,132.001,918,7001,033.04
Feb 7, 20131,125.001,134.001,113.501,124.001,947,6001,025.74
Feb 6, 20131,117.001,138.231,117.001,131.002,151,7001,032.13
Feb 5, 20131,126.001,133.001,110.001,113.002,171,4001,015.70
Feb 4, 20131,155.001,155.001,106.001,127.002,150,2001,028.48
Feb 1, 20131,143.001,168.001,143.001,159.001,533,3001,057.68
Jan 31, 20131,118.001,170.001,084.001,142.003,349,3001,042.17
Jan 30, 20131,260.001,260.001,160.001,169.005,959,3001,066.81
Jan 29, 20131,253.001,282.001,249.001,275.001,499,2001,163.54
Jan 28, 20131,261.001,270.001,254.001,259.001,098,1001,148.94
Jan 25, 20131,269.001,277.501,247.001,257.001,452,6001,147.12
Jan 24, 20131,265.001,281.001,264.001,275.00922,5001,163.54
Jan 23, 20131,265.001,274.001,265.001,269.001,273,5001,158.07
Jan 22, 20131,263.001,269.001,249.001,264.001,301,4001,153.50
Jan 21, 20131,277.001,281.001,259.001,264.001,598,5001,153.50
Jan 18, 20131,294.001,306.001,265.051,270.001,231,2001,158.98
Jan 17, 20131,279.001,299.001,269.001,281.001,444,2001,169.02
Jan 16, 20131,299.001,307.001,273.001,289.001,390,3001,176.32
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.