LSE - Delayed Quote • GBp
Antofagasta plc (ANTO.L)
At close: April 25 at 5:16 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2,264.00 | 2,270.00 | 2,205.00 | 2,227.00 | 2,227.00 | 1,929,159 |
| Apr 24, 2024 | 2,203.00 | 2,213.00 | 2,154.00 | 2,166.00 | 2,166.00 | 1,460,299 |
| Apr 23, 2024 | 2,198.00 | 2,198.00 | 2,118.00 | 2,155.00 | 2,155.00 | 2,782,451 |
| Apr 22, 2024 | 2,258.00 | 2,290.00 | 2,200.00 | 2,201.00 | 2,201.00 | 2,147,053 |
| Apr 19, 2024 | 2,247.00 | 2,259.00 | 2,222.00 | 2,250.00 | 2,250.00 | 1,446,221 |
| Apr 18, 2024 | 19.52 Dividend | |||||
| Apr 18, 2024 | 2,273.00 | 2,287.00 | 2,249.00 | 2,264.00 | 2,264.00 | 2,485,997 |
| Apr 17, 2024 | 2,191.00 | 2,276.22 | 2,186.00 | 2,269.00 | 2,249.48 | 1,312,799 |
| Apr 16, 2024 | 2,236.00 | 2,238.00 | 2,173.00 | 2,208.00 | 2,189.01 | 2,156,707 |
| Apr 15, 2024 | 2,269.00 | 2,306.00 | 2,261.00 | 2,275.00 | 2,255.43 | 1,618,963 |
| Apr 12, 2024 | 2,249.00 | 2,336.00 | 2,249.00 | 2,266.00 | 2,246.51 | 1,939,262 |
| Apr 11, 2024 | 2,256.00 | 2,261.00 | 2,188.00 | 2,218.00 | 2,198.92 | 2,152,883 |
| Apr 10, 2024 | 2,287.00 | 2,307.00 | 2,178.00 | 2,243.00 | 2,223.71 | 2,673,615 |
| Apr 9, 2024 | 2,224.00 | 2,272.00 | 2,220.00 | 2,269.00 | 2,249.48 | 1,765,971 |
| Apr 8, 2024 | 2,192.00 | 2,236.00 | 2,182.00 | 2,215.00 | 2,195.95 | 1,132,854 |
| Apr 5, 2024 | 2,152.00 | 2,194.00 | 2,141.00 | 2,194.00 | 2,175.13 | 1,560,183 |
| Apr 4, 2024 | 2,125.00 | 2,198.00 | 2,123.00 | 2,198.00 | 2,179.09 | 2,607,912 |
| Apr 3, 2024 | 2,072.00 | 2,108.00 | 2,048.00 | 2,100.00 | 2,081.94 | 1,729,895 |
| Apr 2, 2024 | 2,075.00 | 2,093.00 | 2,058.00 | 2,066.00 | 2,048.23 | 1,506,499 |
| Mar 28, 2024 | 2,007.00 | 2,045.00 | 1,995.00 | 2,039.00 | 2,021.46 | 1,080,315 |
| Mar 27, 2024 | 1,975.00 | 1,995.50 | 1,963.00 | 1,985.00 | 1,967.93 | 1,038,263 |
| Mar 26, 2024 | 1,963.00 | 1,996.50 | 1,950.50 | 1,976.50 | 1,959.50 | 1,047,234 |
| Mar 25, 2024 | 2,008.00 | 2,013.00 | 1,959.50 | 1,978.00 | 1,960.99 | 2,201,409 |
| Mar 22, 2024 | 1,980.00 | 2,019.00 | 1,978.50 | 2,007.00 | 1,989.74 | 2,536,106 |
| Mar 21, 2024 | 1,980.00 | 2,008.00 | 1,960.00 | 1,993.50 | 1,976.35 | 1,763,878 |
| Mar 20, 2024 | 1,912.00 | 1,945.00 | 1,902.50 | 1,926.00 | 1,909.43 | 871,150 |
| Mar 19, 2024 | 1,927.00 | 1,954.00 | 1,893.00 | 1,917.00 | 1,900.51 | 1,237,118 |
| Mar 18, 2024 | 1,948.00 | 1,957.00 | 1,909.00 | 1,931.50 | 1,914.89 | 1,296,949 |
| Mar 15, 2024 | 1,945.00 | 1,963.50 | 1,913.00 | 1,948.00 | 1,931.24 | 2,417,723 |
| Mar 14, 2024 | 1,917.00 | 1,918.00 | 1,883.50 | 1,910.00 | 1,893.57 | 1,323,366 |
| Mar 13, 2024 | 1,826.00 | 1,931.50 | 1,822.50 | 1,914.00 | 1,897.54 | 2,571,958 |
| Mar 12, 2024 | 1,840.00 | 1,853.00 | 1,801.50 | 1,818.00 | 1,802.36 | 1,107,461 |
| Mar 11, 2024 | 1,744.50 | 1,825.00 | 1,724.00 | 1,825.00 | 1,809.30 | 904,817 |
| Mar 8, 2024 | 1,802.50 | 1,810.50 | 1,759.50 | 1,769.50 | 1,754.28 | 955,026 |
| Mar 7, 2024 | 1,734.50 | 1,814.00 | 1,734.50 | 1,797.50 | 1,782.04 | 3,002,594 |
| Mar 6, 2024 | 1,724.00 | 1,788.50 | 1,710.00 | 1,741.50 | 1,726.52 | 1,820,313 |
| Mar 5, 2024 | 1,810.50 | 1,844.50 | 1,761.00 | 1,777.50 | 1,762.21 | 2,324,949 |
| Mar 4, 2024 | 1,822.50 | 1,841.00 | 1,811.00 | 1,838.00 | 1,822.19 | 1,336,266 |
| Mar 1, 2024 | 1,828.50 | 1,843.50 | 1,752.00 | 1,817.00 | 1,801.37 | 1,358,056 |
| Feb 29, 2024 | 1,791.00 | 1,820.00 | 1,775.50 | 1,817.50 | 1,801.87 | 3,244,400 |
| Feb 28, 2024 | 1,792.50 | 1,798.50 | 1,765.50 | 1,773.50 | 1,758.25 | 1,090,702 |
| Feb 27, 2024 | 1,788.50 | 1,816.50 | 1,782.50 | 1,798.50 | 1,783.03 | 687,187 |
| Feb 26, 2024 | 1,791.00 | 1,816.00 | 1,770.00 | 1,773.50 | 1,758.25 | 768,079 |
| Feb 23, 2024 | 1,789.00 | 1,804.50 | 1,773.00 | 1,796.50 | 1,781.05 | 621,811 |
| Feb 22, 2024 | 1,781.00 | 1,793.71 | 1,766.50 | 1,787.50 | 1,772.13 | 1,216,599 |
| Feb 21, 2024 | 1,795.00 | 1,800.00 | 1,745.00 | 1,765.50 | 1,750.31 | 1,248,395 |
| Feb 20, 2024 | 1,770.00 | 1,843.50 | 1,714.50 | 1,776.00 | 1,760.72 | 2,073,721 |
| Feb 19, 2024 | 1,774.00 | 1,777.50 | 1,751.00 | 1,765.00 | 1,749.82 | 703,051 |
| Feb 16, 2024 | 1,718.00 | 1,796.00 | 1,715.00 | 1,785.00 | 1,769.65 | 1,991,997 |
| Feb 15, 2024 | 1,682.50 | 1,693.50 | 1,670.00 | 1,689.50 | 1,674.97 | 971,650 |
| Feb 14, 2024 | 1,647.50 | 1,676.50 | 1,640.00 | 1,676.50 | 1,662.08 | 764,221 |
| Feb 13, 2024 | 1,702.00 | 1,703.50 | 1,647.50 | 1,661.50 | 1,647.21 | 738,868 |
| Feb 12, 2024 | 1,648.50 | 1,680.50 | 1,641.00 | 1,679.00 | 1,664.56 | 3,198,447 |
| Feb 9, 2024 | 1,650.00 | 1,653.50 | 1,628.00 | 1,642.00 | 1,627.88 | 3,559,641 |
| Feb 8, 2024 | 1,703.00 | 1,720.50 | 1,636.00 | 1,650.00 | 1,635.81 | 2,264,880 |
| Feb 7, 2024 | 1,757.50 | 1,767.00 | 1,691.50 | 1,697.50 | 1,682.90 | 1,781,525 |
| Feb 6, 2024 | 1,747.00 | 1,776.00 | 1,730.00 | 1,764.50 | 1,749.32 | 1,149,687 |
| Feb 5, 2024 | 1,731.50 | 1,749.50 | 1,710.50 | 1,720.50 | 1,705.70 | 1,039,532 |
| Feb 2, 2024 | 1,744.50 | 1,755.50 | 1,718.50 | 1,734.00 | 1,719.09 | 1,500,588 |
| Feb 1, 2024 | 1,719.00 | 1,769.00 | 1,704.50 | 1,749.00 | 1,733.96 | 1,793,818 |
| Jan 31, 2024 | 1,735.50 | 1,753.50 | 1,712.00 | 1,735.00 | 1,720.08 | 1,590,289 |
| Jan 30, 2024 | 1,687.00 | 1,708.50 | 1,685.00 | 1,706.00 | 1,691.33 | 1,034,727 |
| Jan 29, 2024 | 1,686.00 | 1,713.64 | 1,686.00 | 1,706.00 | 1,691.33 | 749,943 |
| Jan 26, 2024 | 1,666.50 | 1,703.00 | 1,656.50 | 1,700.00 | 1,685.38 | 1,158,729 |
| Jan 25, 2024 | 1,685.50 | 1,697.50 | 1,666.50 | 1,672.00 | 1,657.62 | 1,424,124 |
| Jan 24, 2024 | 1,639.50 | 1,692.00 | 1,631.50 | 1,682.00 | 1,667.53 | 1,529,981 |
| Jan 23, 2024 | 1,579.50 | 1,604.50 | 1,570.00 | 1,597.00 | 1,583.26 | 1,639,086 |
| Jan 19, 2024 | 1,601.50 | 1,608.00 | 1,569.50 | 1,578.00 | 1,564.43 | 1,741,729 |
| Jan 18, 2024 | 1,603.50 | 1,611.50 | 1,584.00 | 1,591.50 | 1,577.81 | 1,041,774 |
| Jan 17, 2024 | 1,560.50 | 1,593.50 | 1,538.00 | 1,593.50 | 1,579.79 | 1,349,872 |
| Jan 16, 2024 | 1,619.00 | 1,633.50 | 1,609.00 | 1,622.00 | 1,608.05 | 1,452,710 |
| Jan 15, 2024 | 1,649.00 | 1,652.50 | 1,623.00 | 1,624.00 | 1,610.03 | 2,407,175 |
| Jan 12, 2024 | 1,604.50 | 1,639.50 | 1,597.50 | 1,636.00 | 1,621.93 | 2,216,409 |
| Jan 11, 2024 | 1,660.50 | 1,662.00 | 1,586.50 | 1,588.00 | 1,574.34 | 1,229,675 |
| Jan 10, 2024 | 1,590.50 | 1,603.00 | 1,580.00 | 1,583.00 | 1,569.38 | 630,503 |
| Jan 9, 2024 | 1,614.50 | 1,614.50 | 1,593.00 | 1,596.00 | 1,582.27 | 1,020,157 |
| Jan 8, 2024 | 1,602.50 | 1,614.00 | 1,587.50 | 1,609.50 | 1,595.66 | 1,126,215 |
| Jan 5, 2024 | 1,600.00 | 1,626.00 | 1,582.00 | 1,616.50 | 1,602.60 | 1,315,479 |
| Jan 4, 2024 | 1,596.00 | 1,607.00 | 1,588.50 | 1,604.50 | 1,590.70 | 1,740,636 |
| Jan 3, 2024 | 1,626.00 | 1,643.00 | 1,578.40 | 1,592.50 | 1,578.80 | 1,748,208 |
| Jan 2, 2024 | 1,683.00 | 1,697.73 | 1,637.00 | 1,651.50 | 1,637.29 | 1,749,302 |
| Dec 29, 2023 | 1,707.50 | 1,713.50 | 1,679.50 | 1,679.50 | 1,665.05 | 815,116 |
| Dec 28, 2023 | 1,719.00 | 1,732.50 | 1,700.00 | 1,707.50 | 1,692.81 | 689,375 |
| Dec 27, 2023 | 1,699.00 | 1,723.00 | 1,695.00 | 1,710.50 | 1,695.79 | 741,076 |
| Dec 22, 2023 | 1,696.50 | 1,718.00 | 1,689.50 | 1,701.50 | 1,686.86 | 370,996 |
| Dec 21, 2023 | 1,696.50 | 1,715.50 | 1,685.50 | 1,705.50 | 1,690.83 | 918,265 |
| Dec 20, 2023 | 1,697.00 | 1,708.00 | 1,680.00 | 1,705.00 | 1,690.33 | 1,284,787 |
| Dec 19, 2023 | 1,634.50 | 1,685.00 | 1,634.50 | 1,685.00 | 1,670.51 | 2,252,385 |
| Dec 18, 2023 | 1,614.00 | 1,652.00 | 1,609.00 | 1,638.00 | 1,623.91 | 762,602 |
| Dec 15, 2023 | 1,646.00 | 1,666.00 | 1,605.00 | 1,616.00 | 1,602.10 | 3,088,170 |
| Dec 14, 2023 | 1,623.50 | 1,664.00 | 1,623.00 | 1,631.50 | 1,617.47 | 2,466,869 |
| Dec 13, 2023 | 1,531.50 | 1,571.50 | 1,522.00 | 1,564.50 | 1,551.04 | 1,804,188 |
| Dec 12, 2023 | 1,552.50 | 1,574.50 | 1,531.50 | 1,538.00 | 1,524.77 | 1,832,895 |
| Dec 11, 2023 | 1,501.50 | 1,556.13 | 1,496.51 | 1,536.00 | 1,522.79 | 2,033,670 |
| Dec 8, 2023 | 1,457.50 | 1,534.00 | 1,443.50 | 1,514.00 | 1,500.98 | 2,248,854 |
| Dec 7, 2023 | 1,438.50 | 1,461.00 | 1,420.50 | 1,452.50 | 1,440.01 | 996,248 |
| Dec 6, 2023 | 1,434.50 | 1,459.00 | 1,408.50 | 1,434.50 | 1,422.16 | 1,510,218 |
| Dec 5, 2023 | 1,434.00 | 1,465.00 | 1,413.00 | 1,417.50 | 1,405.31 | 2,103,073 |
| Dec 4, 2023 | 1,474.50 | 1,504.50 | 1,451.00 | 1,456.00 | 1,443.48 | 811,290 |
| Dec 1, 2023 | 1,419.00 | 1,495.50 | 1,416.00 | 1,495.50 | 1,482.64 | 1,244,527 |
| Nov 30, 2023 | 1,422.50 | 1,432.00 | 1,398.50 | 1,408.50 | 1,396.39 | 2,842,408 |
| Nov 29, 2023 | 1,418.00 | 1,440.50 | 1,412.50 | 1,418.50 | 1,406.30 | 1,169,609 |
| Nov 28, 2023 | 1,409.00 | 1,425.00 | 1,385.50 | 1,421.00 | 1,408.78 | 1,338,486 |
| Nov 27, 2023 | 1,410.00 | 1,425.82 | 1,407.00 | 1,412.50 | 1,400.35 | 1,336,198 |
| Nov 24, 2023 | 1,415.50 | 1,420.00 | 1,409.00 | 1,416.50 | 1,404.32 | 752,667 |
| Nov 23, 2023 | 1,426.00 | 1,436.50 | 1,416.00 | 1,424.50 | 1,412.25 | 1,182,079 |
| Nov 22, 2023 | 1,410.00 | 1,429.00 | 1,409.00 | 1,417.50 | 1,405.31 | 1,140,962 |
| Nov 21, 2023 | 1,413.50 | 1,430.00 | 1,402.00 | 1,413.50 | 1,401.34 | 1,107,636 |
| Nov 20, 2023 | 1,407.00 | 1,409.50 | 1,371.50 | 1,408.00 | 1,395.89 | 1,120,074 |
| Nov 17, 2023 | 1,367.50 | 1,395.50 | 1,353.00 | 1,379.00 | 1,367.14 | 972,849 |
| Nov 16, 2023 | 1,366.00 | 1,381.50 | 1,358.50 | 1,358.50 | 1,346.82 | 730,748 |
| Nov 15, 2023 | 1,361.50 | 1,392.50 | 1,338.50 | 1,377.00 | 1,365.16 | 1,569,590 |
| Nov 14, 2023 | 1,298.00 | 1,356.50 | 1,292.88 | 1,345.00 | 1,333.43 | 1,179,341 |
| Nov 13, 2023 | 1,307.00 | 1,314.50 | 1,288.00 | 1,293.00 | 1,281.88 | 1,182,435 |
| Nov 10, 2023 | 1,312.50 | 1,315.00 | 1,280.00 | 1,299.00 | 1,287.83 | 1,324,570 |
| Nov 9, 2023 | 1,295.50 | 1,335.50 | 1,295.50 | 1,324.50 | 1,313.11 | 660,468 |
| Nov 8, 2023 | 1,297.50 | 1,310.00 | 1,290.50 | 1,300.00 | 1,288.82 | 1,340,344 |
| Nov 7, 2023 | 1,342.50 | 1,344.00 | 1,302.00 | 1,303.50 | 1,292.29 | 1,262,129 |
| Nov 6, 2023 | 1,364.50 | 1,376.50 | 1,349.50 | 1,349.50 | 1,337.89 | 1,124,179 |
| Nov 3, 2023 | 1,365.00 | 1,379.50 | 1,347.00 | 1,357.50 | 1,345.82 | 1,074,618 |
| Nov 2, 2023 | 1,327.50 | 1,382.50 | 1,327.50 | 1,355.50 | 1,343.84 | 2,258,321 |
| Nov 1, 2023 | 1,338.50 | 1,353.50 | 1,313.00 | 1,313.00 | 1,301.71 | 1,769,806 |
| Oct 31, 2023 | 1,365.00 | 1,386.00 | 1,337.00 | 1,345.00 | 1,333.43 | 1,226,726 |
| Oct 30, 2023 | 1,391.00 | 1,397.50 | 1,369.00 | 1,369.00 | 1,357.22 | 1,543,012 |
| Oct 27, 2023 | 1,368.50 | 1,381.50 | 1,357.00 | 1,374.00 | 1,362.18 | 1,438,963 |
| Oct 26, 2023 | 1,333.50 | 1,361.13 | 1,327.50 | 1,352.00 | 1,340.37 | 1,813,223 |
| Oct 25, 2023 | 1,328.00 | 1,350.00 | 1,320.00 | 1,346.50 | 1,334.92 | 1,489,697 |
| Oct 24, 2023 | 1,313.50 | 1,331.50 | 1,292.00 | 1,328.00 | 1,316.58 | 1,245,017 |
| Oct 23, 2023 | 1,301.00 | 1,323.00 | 1,288.38 | 1,297.00 | 1,285.84 | 1,525,084 |
| Oct 20, 2023 | 1,333.00 | 1,344.00 | 1,314.50 | 1,324.00 | 1,312.61 | 1,490,315 |
| Oct 19, 2023 | 1,356.00 | 1,370.50 | 1,343.50 | 1,347.00 | 1,335.41 | 994,297 |
| Oct 18, 2023 | 1,359.50 | 1,400.50 | 1,353.90 | 1,354.00 | 1,342.35 | 1,830,027 |
| Oct 17, 2023 | 1,395.00 | 1,422.00 | 1,367.50 | 1,394.50 | 1,382.51 | 1,588,037 |
| Oct 16, 2023 | 1,412.50 | 1,424.50 | 1,387.00 | 1,409.00 | 1,396.88 | 803,114 |
| Oct 13, 2023 | 1,407.00 | 1,420.50 | 1,393.00 | 1,397.00 | 1,384.98 | 866,873 |
| Oct 12, 2023 | 1,451.50 | 1,460.50 | 1,406.00 | 1,406.00 | 1,393.91 | 1,733,171 |
| Oct 11, 2023 | 1,445.50 | 1,453.00 | 1,437.50 | 1,438.50 | 1,426.13 | 1,593,648 |
| Oct 10, 2023 | 1,383.00 | 1,456.50 | 1,368.00 | 1,445.00 | 1,432.57 | 1,654,830 |
| Oct 9, 2023 | 1,393.00 | 1,394.00 | 1,362.50 | 1,383.00 | 1,371.10 | 1,503,970 |
| Oct 6, 2023 | 1,365.00 | 1,391.50 | 1,352.50 | 1,385.50 | 1,373.58 | 1,659,412 |
| Oct 5, 2023 | 1,347.50 | 1,373.17 | 1,346.00 | 1,355.00 | 1,343.35 | 1,169,489 |
| Oct 4, 2023 | 1,353.50 | 1,378.50 | 1,340.50 | 1,356.00 | 1,344.34 | 1,344,434 |
| Oct 3, 2023 | 1,400.00 | 1,415.00 | 1,359.50 | 1,369.50 | 1,357.72 | 1,946,011 |
| Oct 2, 2023 | 1,452.00 | 1,468.50 | 1,406.50 | 1,415.00 | 1,402.83 | 1,459,576 |
| Sep 29, 2023 | 1,432.00 | 1,452.50 | 1,423.83 | 1,429.00 | 1,416.71 | 1,156,628 |
| Sep 28, 2023 | 1,379.50 | 1,421.50 | 1,373.50 | 1,417.50 | 1,405.31 | 3,436,755 |
| Sep 27, 2023 | 1,389.50 | 1,399.00 | 1,378.00 | 1,382.00 | 1,370.11 | 666,887 |
| Sep 26, 2023 | 1,380.00 | 1,395.50 | 1,368.50 | 1,387.00 | 1,375.07 | 851,105 |
| Sep 25, 2023 | 1,395.50 | 1,397.50 | 1,371.00 | 1,392.50 | 1,380.52 | 793,111 |
| Sep 22, 2023 | 1,409.00 | 1,435.00 | 1,404.00 | 1,422.00 | 1,409.77 | 1,281,695 |
| Sep 21, 2023 | 1,431.00 | 1,440.00 | 1,405.50 | 1,409.00 | 1,396.88 | 1,129,253 |
| Sep 20, 2023 | 1,423.00 | 1,456.50 | 1,414.50 | 1,455.00 | 1,442.48 | 736,672 |
| Sep 19, 2023 | 1,449.00 | 1,460.00 | 1,416.00 | 1,416.00 | 1,403.82 | 1,170,823 |
| Sep 18, 2023 | 1,491.50 | 1,497.50 | 1,450.50 | 1,455.00 | 1,442.48 | 532,037 |
| Sep 15, 2023 | 1,495.00 | 1,503.00 | 1,465.00 | 1,491.50 | 1,478.67 | 2,790,379 |
| Sep 14, 2023 | 1,443.50 | 1,485.00 | 1,443.00 | 1,475.00 | 1,462.31 | 1,744,119 |
| Sep 13, 2023 | 1,446.50 | 1,447.01 | 1,415.00 | 1,436.00 | 1,423.65 | 1,366,985 |
| Sep 12, 2023 | 1,493.50 | 1,502.00 | 1,448.50 | 1,449.00 | 1,436.54 | 1,818,793 |
| Sep 11, 2023 | 1,488.00 | 1,526.50 | 1,488.00 | 1,509.50 | 1,496.52 | 750,065 |
| Sep 8, 2023 | 1,477.00 | 1,481.50 | 1,438.50 | 1,466.50 | 1,453.89 | 1,488,571 |
| Sep 7, 2023 | 1,484.00 | 1,492.00 | 1,449.78 | 1,465.00 | 1,452.40 | 1,834,176 |
| Sep 6, 2023 | 1,470.50 | 1,496.50 | 1,458.00 | 1,496.00 | 1,483.13 | 1,165,335 |
| Sep 5, 2023 | 1,444.50 | 1,490.50 | 1,442.65 | 1,478.00 | 1,465.29 | 840,491 |
| Sep 4, 2023 | 1,475.50 | 1,490.50 | 1,457.50 | 1,461.00 | 1,448.43 | 590,207 |
| Sep 1, 2023 | 1,467.00 | 1,478.50 | 1,445.00 | 1,471.00 | 1,458.35 | 922,431 |
| Aug 31, 2023 | 9.36 Dividend | |||||
| Aug 31, 2023 | 1,440.00 | 1,460.50 | 1,437.50 | 1,448.00 | 1,435.55 | 2,318,987 |
| Aug 30, 2023 | 1,476.00 | 1,479.50 | 1,445.50 | 1,446.00 | 1,424.28 | 573,754 |
| Aug 29, 2023 | 1,424.00 | 1,466.00 | 1,420.00 | 1,461.50 | 1,439.55 | 1,769,023 |
| Aug 25, 2023 | 1,420.00 | 1,437.00 | 1,401.50 | 1,401.50 | 1,380.45 | 596,434 |
| Aug 24, 2023 | 1,430.50 | 1,444.50 | 1,400.00 | 1,408.00 | 1,386.85 | 575,690 |
| Aug 23, 2023 | 1,426.00 | 1,440.00 | 1,414.43 | 1,426.00 | 1,404.58 | 1,334,205 |
| Aug 22, 2023 | 1,404.00 | 1,421.50 | 1,394.67 | 1,419.00 | 1,397.68 | 794,264 |
| Aug 21, 2023 | 1,380.50 | 1,390.00 | 1,367.50 | 1,390.00 | 1,369.12 | 1,365,622 |
| Aug 18, 2023 | 1,395.00 | 1,405.49 | 1,368.50 | 1,375.50 | 1,354.84 | 1,434,195 |
| Aug 17, 2023 | 1,410.00 | 1,440.00 | 1,409.00 | 1,422.50 | 1,401.13 | 888,690 |
| Aug 16, 2023 | 1,419.50 | 1,444.00 | 1,408.50 | 1,420.00 | 1,398.67 | 1,196,495 |
| Aug 15, 2023 | 1,493.50 | 1,503.00 | 1,443.50 | 1,452.50 | 1,430.68 | 670,734 |
| Aug 14, 2023 | 1,502.00 | 1,524.00 | 1,481.50 | 1,503.00 | 1,480.42 | 1,561,418 |
| Aug 11, 2023 | 1,561.50 | 1,571.89 | 1,509.00 | 1,516.00 | 1,493.23 | 1,500,641 |
| Aug 10, 2023 | 1,574.00 | 1,638.67 | 1,572.50 | 1,582.50 | 1,558.73 | 1,863,778 |
| Aug 9, 2023 | 1,602.00 | 1,619.50 | 1,599.50 | 1,607.00 | 1,582.86 | 1,214,275 |
| Aug 8, 2023 | 1,594.50 | 1,602.00 | 1,564.50 | 1,582.50 | 1,558.73 | 834,014 |
| Aug 7, 2023 | 1,624.00 | 1,626.00 | 1,599.00 | 1,611.00 | 1,586.80 | 501,439 |
| Aug 4, 2023 | 1,609.50 | 1,634.50 | 1,597.00 | 1,633.50 | 1,608.96 | 399,985 |
| Aug 3, 2023 | 1,595.00 | 1,625.00 | 1,568.50 | 1,625.00 | 1,600.59 | 794,696 |
| Aug 2, 2023 | 1,629.00 | 1,633.50 | 1,599.50 | 1,607.00 | 1,582.86 | 698,095 |
| Aug 1, 2023 | 1,675.00 | 1,680.00 | 1,643.50 | 1,651.50 | 1,626.69 | 1,103,723 |
| Jul 31, 2023 | 1,648.00 | 1,681.50 | 1,638.00 | 1,677.50 | 1,652.30 | 782,611 |
| Jul 28, 2023 | 1,650.00 | 1,650.00 | 1,621.00 | 1,644.00 | 1,619.30 | 789,897 |
| Jul 27, 2023 | 1,625.00 | 1,669.50 | 1,625.00 | 1,653.50 | 1,628.66 | 1,568,009 |
| Jul 26, 2023 | 1,644.50 | 1,648.00 | 1,618.50 | 1,638.00 | 1,613.39 | 1,590,954 |
| Jul 25, 2023 | 1,581.00 | 1,661.50 | 1,578.00 | 1,657.00 | 1,632.11 | 1,159,315 |
| Jul 24, 2023 | 1,525.00 | 1,554.50 | 1,521.50 | 1,554.50 | 1,531.15 | 779,194 |
| Jul 21, 2023 | 1,522.00 | 1,547.50 | 1,507.33 | 1,535.50 | 1,512.43 | 698,033 |
| Jul 20, 2023 | 1,483.50 | 1,557.50 | 1,483.50 | 1,526.00 | 1,503.08 | 1,177,579 |
| Jul 19, 2023 | 1,462.00 | 1,498.00 | 1,452.00 | 1,486.50 | 1,464.17 | 1,885,975 |
| Jul 18, 2023 | 1,502.00 | 1,516.00 | 1,476.50 | 1,507.00 | 1,484.36 | 729,798 |
| Jul 17, 2023 | 1,505.00 | 1,517.00 | 1,493.00 | 1,499.00 | 1,476.48 | 580,113 |
| Jul 14, 2023 | 1,526.50 | 1,542.00 | 1,523.00 | 1,537.00 | 1,513.91 | 881,679 |
| Jul 13, 2023 | 1,524.00 | 1,549.00 | 1,512.50 | 1,547.00 | 1,523.76 | 728,684 |
| Jul 12, 2023 | 1,444.00 | 1,515.50 | 1,433.00 | 1,515.50 | 1,492.73 | 989,313 |
| Jul 11, 2023 | 1,433.00 | 1,450.00 | 1,423.00 | 1,435.50 | 1,413.94 | 1,212,783 |
| Jul 10, 2023 | 1,400.00 | 1,419.50 | 1,391.00 | 1,416.50 | 1,395.22 | 576,513 |
| Jul 7, 2023 | 1,387.50 | 1,422.50 | 1,380.00 | 1,415.50 | 1,394.24 | 1,331,534 |
| Jul 6, 2023 | 1,442.50 | 1,452.50 | 1,382.00 | 1,391.50 | 1,370.60 | 1,465,628 |
| Jul 5, 2023 | 1,486.50 | 1,489.50 | 1,463.50 | 1,470.00 | 1,447.92 | 1,202,316 |
| Jul 4, 2023 | 1,500.50 | 1,508.50 | 1,488.50 | 1,502.50 | 1,479.93 | 521,573 |
| Jul 3, 2023 | 1,481.50 | 1,508.00 | 1,474.50 | 1,497.00 | 1,474.51 | 735,965 |
| Jun 30, 2023 | 1,457.50 | 1,470.00 | 1,446.50 | 1,461.00 | 1,439.05 | 686,871 |
| Jun 29, 2023 | 1,459.50 | 1,460.00 | 1,437.00 | 1,444.50 | 1,422.80 | 773,757 |
| Jun 28, 2023 | 1,483.50 | 1,486.50 | 1,454.00 | 1,459.50 | 1,437.58 | 1,380,154 |
| Jun 27, 2023 | 1,489.50 | 1,522.50 | 1,461.50 | 1,483.00 | 1,460.72 | 908,196 |
| Jun 26, 2023 | 1,470.00 | 1,483.50 | 1,455.50 | 1,471.00 | 1,448.90 | 495,462 |
| Jun 23, 2023 | 1,480.00 | 1,484.00 | 1,449.50 | 1,452.50 | 1,430.68 | 544,394 |
| Jun 22, 2023 | 1,463.00 | 1,512.00 | 1,455.00 | 1,493.00 | 1,470.57 | 945,524 |
| Jun 21, 2023 | 1,475.00 | 1,486.00 | 1,445.50 | 1,475.50 | 1,453.34 | 1,111,629 |
| Jun 20, 2023 | 1,510.50 | 1,513.00 | 1,475.00 | 1,482.50 | 1,460.23 | 978,202 |
| Jun 19, 2023 | 1,534.50 | 1,541.00 | 1,509.00 | 1,516.50 | 1,493.72 | 809,990 |
| Jun 16, 2023 | 1,585.50 | 1,597.50 | 1,532.00 | 1,549.50 | 1,526.22 | 3,736,121 |
| Jun 15, 2023 | 1,553.50 | 1,585.00 | 1,533.50 | 1,569.50 | 1,545.92 | 1,468,436 |
| Jun 14, 2023 | 1,503.50 | 1,605.00 | 1,500.50 | 1,560.00 | 1,536.57 | 2,815,389 |
| Jun 13, 2023 | 1,469.50 | 1,512.22 | 1,469.50 | 1,507.50 | 1,484.85 | 2,208,591 |
| Jun 12, 2023 | 1,462.50 | 1,463.64 | 1,447.50 | 1,456.00 | 1,434.13 | 660,105 |
| Jun 9, 2023 | 1,459.50 | 1,475.00 | 1,455.50 | 1,467.50 | 1,445.46 | 789,335 |
| Jun 8, 2023 | 1,446.00 | 1,466.50 | 1,445.00 | 1,461.50 | 1,439.55 | 1,007,961 |
| Jun 7, 2023 | 1,442.50 | 1,470.50 | 1,430.50 | 1,447.00 | 1,425.26 | 994,054 |
| Jun 6, 2023 | 1,445.00 | 1,455.50 | 1,428.00 | 1,446.00 | 1,424.28 | 781,944 |
| Jun 5, 2023 | 1,448.50 | 1,461.50 | 1,427.50 | 1,441.50 | 1,419.85 | 1,192,691 |
| Jun 2, 2023 | 1,409.00 | 1,488.50 | 1,407.50 | 1,456.50 | 1,434.62 | 1,477,818 |
| Jun 1, 2023 | 1,361.50 | 1,383.00 | 1,347.50 | 1,380.00 | 1,359.27 | 1,444,308 |
| May 31, 2023 | 1,350.50 | 1,367.00 | 1,337.50 | 1,337.50 | 1,317.41 | 4,235,813 |
| May 30, 2023 | 1,390.00 | 1,397.00 | 1,361.50 | 1,363.00 | 1,342.53 | 1,193,895 |
| May 26, 2023 | 1,377.50 | 1,406.00 | 1,375.00 | 1,389.50 | 1,368.63 | 1,162,255 |
| May 25, 2023 | 1,366.00 | 1,374.50 | 1,346.50 | 1,350.00 | 1,329.72 | 659,036 |
| May 24, 2023 | 1,366.50 | 1,378.00 | 1,345.50 | 1,358.00 | 1,337.60 | 1,161,121 |
| May 23, 2023 | 1,419.00 | 1,421.00 | 1,389.50 | 1,389.50 | 1,368.63 | 1,016,790 |
| May 22, 2023 | 1,415.50 | 1,427.00 | 1,402.50 | 1,426.50 | 1,405.07 | 1,957,505 |
| May 19, 2023 | 1,416.00 | 1,434.50 | 1,413.00 | 1,416.50 | 1,395.22 | 1,093,985 |
| May 18, 2023 | 1,433.00 | 1,433.00 | 1,397.50 | 1,410.00 | 1,388.82 | 1,417,336 |
| May 17, 2023 | 1,402.00 | 1,427.50 | 1,402.00 | 1,426.50 | 1,405.07 | 1,867,510 |
| May 16, 2023 | 1,406.00 | 1,423.00 | 1,394.50 | 1,404.00 | 1,382.91 | 1,092,727 |
| May 15, 2023 | 1,406.00 | 1,423.50 | 1,403.00 | 1,419.00 | 1,397.68 | 592,048 |
| May 12, 2023 | 1,367.50 | 1,410.50 | 1,367.50 | 1,397.00 | 1,376.01 | 758,475 |
| May 11, 2023 | 1,420.50 | 1,443.00 | 1,380.00 | 1,382.00 | 1,361.24 | 1,496,505 |
| May 10, 2023 | 1,466.50 | 1,475.50 | 1,434.50 | 1,439.50 | 1,417.88 | 1,272,150 |
| May 9, 2023 | 1,469.00 | 1,480.00 | 1,450.50 | 1,462.00 | 1,440.04 | 1,694,051 |
| May 5, 2023 | 1,429.00 | 1,469.50 | 1,422.50 | 1,469.50 | 1,447.43 | 1,522,648 |
| May 4, 2023 | 1,443.50 | 1,449.50 | 1,414.00 | 1,419.50 | 1,398.18 | 1,170,535 |
| May 3, 2023 | 1,442.00 | 1,456.50 | 1,430.50 | 1,443.50 | 1,421.82 | 847,429 |
| May 2, 2023 | 1,449.00 | 1,459.00 | 1,435.00 | 1,441.50 | 1,419.85 | 1,055,815 |
| Apr 28, 2023 | 1,456.50 | 1,469.50 | 1,431.00 | 1,460.50 | 1,438.56 | 1,989,100 |
| Apr 27, 2023 | 1,496.50 | 1,504.00 | 1,473.50 | 1,488.00 | 1,465.65 | 1,257,322 |
| Apr 26, 2023 | 1,487.50 | 1,504.50 | 1,467.50 | 1,500.50 | 1,477.96 | 1,059,981 |
| Apr 25, 2023 | 1,507.50 | 1,507.50 | 1,476.00 | 1,478.00 | 1,455.80 | 1,057,926 |
Related Tickers
CAML.L Central Asia Metals plc
198.00
-3.41%
ATYM.L Atalaya Mining Plc
441.50
+3.03%
LUNMF Lundin Mining Corporation
11.43
+2.24%
ATCU.TO Alta Copper Corp.
0.5000
+2.04%
KGH.WA KGHM Polska Miedz S.A.
137.95
+3.80%
III.TO Imperial Metals Corporation
2.6900
+13.03%
SCCO Southern Copper Corporation
111.82
+2.37%
ERO Ero Copper Corp.
19.08
+2.47%
CAEN California-Engels Mining Company
2.6500
0.00%
CSC.AX CAPSTONE CDI 1:1 [CSC]
10.74
+4.27%