U.S. Markets closed

Antofagasta plc (ANTO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,237.00+21.50 (+1.77%)
At close: 4:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20201,216.501,240.501,202.001,237.001,237.001,949,703
Nov 26, 20201,227.501,233.001,212.501,215.501,215.501,967,529
Nov 25, 20201,224.501,234.501,214.501,216.501,216.501,153,002
Nov 24, 20201,167.001,226.001,164.001,226.001,226.002,406,074
Nov 23, 20201,148.501,153.501,137.501,141.501,141.501,703,206
Nov 20, 20201,103.501,143.001,100.501,135.001,135.001,213,572
Nov 19, 20201,106.001,112.501,090.001,097.001,097.001,553,362
Nov 18, 20201,108.501,121.001,099.631,120.501,120.501,031,485
Nov 17, 20201,155.501,161.501,106.501,106.501,106.501,932,935
Nov 16, 20201,140.001,165.501,140.001,156.501,156.501,662,377
Nov 13, 20201,104.001,127.001,098.501,126.001,126.001,410,561
Nov 12, 20201,113.001,116.001,095.001,111.001,111.00944,277
Nov 11, 20201,106.001,131.001,105.501,115.001,115.001,549,064
Nov 10, 20201,128.501,139.001,093.001,122.001,122.001,733,431
Nov 09, 20201,086.501,126.001,073.001,098.001,098.001,884,726
Nov 06, 20201,039.501,073.501,039.501,065.001,065.001,568,714
Nov 05, 20201,029.501,048.501,020.001,039.501,039.501,282,233
Nov 04, 20201,019.501,028.001,002.501,020.501,020.501,503,056
Nov 03, 20201,029.001,052.001,022.001,044.001,044.001,175,135
Nov 02, 20201,027.001,033.001,011.501,013.001,013.001,567,501
Oct 30, 20201,017.501,034.001,012.501,029.501,029.501,502,063
Oct 29, 20201,012.501,029.50993.001,027.501,027.501,257,213
Oct 28, 20201,045.001,048.901,002.501,014.501,014.501,999,646
Oct 27, 20201,018.001,038.001,006.501,036.001,036.001,523,049
Oct 26, 20201,016.001,057.631,015.501,022.001,022.00981,578
Oct 23, 20201,037.501,058.001,030.141,038.001,038.00845,758
Oct 22, 20201,053.501,065.001,034.501,040.001,040.001,108,637
Oct 21, 20201,071.001,071.001,037.501,055.501,055.501,906,984
Oct 20, 20201,026.501,055.001,026.501,046.501,046.501,001,367
Oct 19, 20201,040.001,045.501,031.001,042.001,042.00806,354
Oct 16, 20201,040.501,055.501,030.501,033.001,033.00896,152
Oct 15, 20201,034.001,034.001,007.001,031.501,031.501,003,599
Oct 14, 20201,039.501,044.501,030.501,035.501,035.503,735,529
Oct 13, 20201,020.001,041.001,016.001,030.501,030.50911,236
Oct 12, 20201,022.501,035.501,013.501,025.001,025.001,432,216
Oct 09, 20201,002.501,027.501,001.501,014.501,014.502,580,488
Oct 08, 20201,000.001,015.00988.001,002.001,002.001,761,229
Oct 07, 2020979.601,009.50979.601,000.501,000.502,107,411
Oct 06, 20201,007.501,014.00978.60980.60980.601,559,909
Oct 05, 20201,010.501,016.50992.601,002.501,002.502,596,478
Oct 02, 2020997.601,003.00978.401,001.501,001.502,731,466
Oct 01, 20201,039.001,047.001,004.001,005.501,005.501,250,022
Sep 30, 20201,029.001,033.501,011.001,023.501,023.501,583,030
Sep 29, 20201,026.501,035.001,017.001,029.001,029.001,386,645
Sep 28, 20201,046.501,057.001,035.001,035.001,035.001,565,074
Sep 25, 20201,055.001,068.001,033.501,042.001,042.001,195,104
Sep 24, 20201,034.501,052.001,029.001,043.501,043.501,615,841
Sep 23, 20201,060.001,067.001,041.001,041.001,041.001,481,316
Sep 22, 20201,058.001,073.501,057.001,057.001,057.001,516,571
Sep 21, 20201,079.001,084.501,048.001,055.501,055.501,138,717
Sep 18, 20201,099.001,116.501,090.001,090.001,090.002,771,627
Sep 17, 20201,093.501,096.001,079.501,091.001,091.00916,734
Sep 16, 20201,092.001,118.501,092.001,110.001,110.001,829,007
Sep 15, 20201,097.001,108.501,085.501,098.501,098.501,498,239
Sep 14, 20201,128.001,128.001,094.001,096.501,096.501,361,918
Sep 11, 20201,073.501,114.501,073.501,114.501,114.502,166,514
Sep 10, 20201,088.001,098.001,071.001,084.001,084.00984,586
Sep 09, 20201,086.501,100.061,074.501,097.001,097.003,265,210
Sep 08, 20201,113.001,114.001,064.001,086.501,086.501,684,341
Sep 07, 20201,082.001,102.021,075.501,102.001,102.00773,833
Sep 04, 20201,052.001,100.001,048.001,083.501,083.501,233,316
Sep 03, 20201,095.001,106.001,049.501,054.501,054.50967,140
Sep 03, 20204.7784 Dividend
Sep 02, 20201,104.501,119.351,095.001,098.001,093.223,032,729
Sep 01, 20201,092.001,105.001,069.001,087.501,082.774,865,875
Aug 28, 20201,084.501,084.501,061.501,074.001,069.331,474,964
Aug 27, 20201,085.001,095.001,065.001,065.001,060.37955,505
Aug 26, 20201,066.001,091.501,057.261,091.501,086.751,318,225
Aug 25, 20201,089.501,097.001,064.501,067.501,062.851,016,854
Aug 24, 20201,081.001,100.501,065.501,085.501,080.78899,845
Aug 21, 20201,096.001,096.001,064.001,080.501,075.801,382,448
Aug 20, 20201,117.501,130.001,077.001,084.501,079.783,075,546
Aug 19, 20201,135.001,148.501,123.001,148.501,143.501,364,453
Aug 18, 20201,104.001,142.001,104.001,132.501,127.572,802,812
Aug 17, 20201,103.001,123.871,103.001,122.501,117.611,238,074
Aug 14, 20201,123.001,123.001,096.001,105.001,100.191,106,462
Aug 13, 20201,113.501,120.501,099.001,108.001,103.181,213,763
Aug 12, 20201,104.001,129.001,099.001,125.001,120.101,358,366
Aug 11, 20201,100.001,126.501,100.001,112.501,107.661,380,220
Aug 10, 20201,077.501,101.501,075.001,095.501,090.73920,912
Aug 07, 20201,081.501,100.501,068.001,077.001,072.311,138,102
Aug 06, 20201,101.501,109.001,090.501,090.501,085.752,086,964
Aug 05, 20201,077.001,103.501,069.001,103.501,098.702,359,627
Aug 04, 20201,069.001,072.501,046.501,055.001,050.411,063,460
Aug 03, 20201,027.501,074.001,023.001,067.001,062.361,010,921
Jul 31, 20201,041.001,053.501,022.001,027.501,023.03997,272
Jul 30, 20201,045.501,046.001,013.501,028.001,023.53973,612
Jul 29, 20201,040.501,062.501,037.501,045.501,040.95907,598
Jul 28, 20201,071.501,083.001,042.501,049.501,044.93991,529
Jul 27, 20201,037.501,070.501,036.001,066.501,061.861,641,491
Jul 24, 20201,027.001,038.501,022.001,029.001,024.521,176,879
Jul 23, 20201,043.501,061.001,039.291,054.001,049.411,256,794
Jul 22, 20201,037.001,055.901,017.001,033.501,029.002,277,996
Jul 21, 20201,056.001,062.001,028.001,037.001,032.494,304,875
Jul 20, 20201,033.501,056.501,028.501,047.501,042.941,962,055
Jul 17, 20201,014.001,041.001,011.001,035.001,030.501,594,687
Jul 16, 20201,002.501,022.50996.201,012.001,007.601,821,161
Jul 15, 20201,015.001,045.501,006.501,006.501,002.122,250,538
Jul 14, 2020987.001,010.50984.491,007.501,003.122,149,367
Jul 13, 20201,000.001,010.50994.401,000.50996.151,990,825
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...