ANTO.L - Antofagasta plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 2020862.40868.00851.00851.40851.40679,852
Feb 13, 2020864.60874.20856.60864.00864.002,356,489
Feb 12, 2020843.80889.20840.40880.00880.002,628,986
Feb 11, 2020843.80855.40834.00845.60845.601,242,749
Feb 10, 2020836.80858.80835.00837.60837.60978,837
Feb 07, 2020871.00871.80839.40849.00849.001,674,170
Feb 06, 2020900.00905.20874.80880.80880.801,432,534
Feb 05, 2020889.00899.20865.80881.80881.802,674,406
Feb 04, 2020849.00870.20848.15858.00858.001,404,471
Feb 03, 2020819.80844.80814.00834.80834.801,341,911
Jan 31, 2020857.20857.20814.20822.20822.202,365,074
Jan 30, 2020843.80866.60838.00855.00855.001,656,651
Jan 29, 2020860.00874.80852.00861.20861.203,318,307
Jan 28, 2020842.00859.20820.00859.20859.202,984,215
Jan 27, 2020851.40854.40831.00837.40837.401,909,807
Jan 24, 2020874.60884.80869.40875.60875.602,099,620
Jan 23, 2020894.00894.00858.60863.20863.202,143,519
Jan 22, 2020940.60947.80904.60907.00907.002,706,048
Jan 21, 2020962.20962.20941.00950.00950.002,012,444
Jan 20, 2020985.40987.00971.00976.20976.20705,400
Jan 17, 2020980.80992.20978.00984.00984.002,346,744
Jan 16, 2020965.00982.20962.80973.20973.201,803,416
Jan 15, 2020976.60979.20960.40969.80969.801,601,365
Jan 14, 2020970.80993.80968.92977.00977.003,185,276
Jan 13, 2020942.00970.80932.40970.80970.801,895,170
Jan 10, 2020940.00952.40931.60945.20945.201,348,779
Jan 09, 2020933.20939.60928.00934.60934.602,212,787
Jan 08, 2020923.80932.00917.60931.00931.001,752,771
Jan 07, 2020911.40925.80907.20922.00922.001,622,680
Jan 06, 2020916.00918.20900.00908.80908.801,051,506
Jan 03, 2020936.00938.00914.40922.80922.801,657,161
Jan 02, 2020925.00947.20925.00945.00945.002,238,491
Dec 31, 2019928.40938.60916.80916.80916.80341,282
Dec 30, 2019942.20942.20926.20928.40928.40858,847
Dec 27, 2019935.00946.20934.80938.20938.201,210,915
Dec 24, 2019921.60934.12919.20930.00930.00767,019
Dec 23, 2019917.80921.00906.40918.40918.401,682,234
Dec 20, 2019928.00937.40918.00918.00918.003,697,343
Dec 19, 2019928.60945.20926.00928.00928.003,258,313
Dec 18, 2019943.60953.80938.00938.00938.001,685,785
Dec 17, 2019938.80954.60929.80947.40947.402,089,496
Dec 16, 2019941.40954.40933.80933.80933.802,825,373
Dec 13, 2019932.40960.00927.40929.00929.004,944,248
Dec 12, 2019924.80934.40900.60927.80927.803,534,532
Dec 11, 2019902.20918.60900.80913.80913.802,186,237
Dec 10, 2019902.60910.60889.60902.80902.802,423,402
Dec 09, 2019908.20908.20896.40904.80904.801,427,504
Dec 06, 2019877.40904.40873.80898.60898.601,792,310
Dec 05, 2019871.80876.40859.80868.00868.001,736,260
Dec 04, 2019840.60872.60840.60866.60866.602,384,034
Dec 03, 2019864.00865.60841.00845.20845.201,605,182
Dec 02, 2019870.00880.80866.40869.60869.601,386,692
Nov 29, 2019882.20884.80868.00868.00868.001,314,859
Nov 28, 2019898.40898.40886.00886.00886.00809,502
Nov 27, 2019917.80919.00900.40905.20905.201,139,986
Nov 26, 2019891.80911.00888.20906.40906.402,900,374
Nov 25, 2019904.40908.80889.00891.00891.001,072,110
Nov 22, 2019877.00898.94871.74889.20889.202,112,563
Nov 21, 2019876.00879.80865.80871.00871.001,244,671
Nov 20, 2019882.80893.60874.20890.00890.001,388,765
Nov 19, 2019885.20908.00884.00895.80895.802,291,173
Nov 18, 2019884.60891.80870.40879.80879.801,288,925
Nov 15, 2019875.80884.20860.40882.60882.601,974,271
Nov 14, 2019880.00890.35861.60861.60861.601,902,988
Nov 13, 2019894.80897.00881.00886.60886.601,482,682
Nov 12, 2019907.00914.60893.60903.40903.401,406,151
Nov 11, 2019918.40921.76895.60904.60904.601,296,643
Nov 08, 2019935.60937.80923.60932.80932.801,781,541
Nov 07, 2019940.00951.40934.80943.20943.201,810,783
Nov 06, 2019921.20933.00919.20933.00933.001,810,480
Nov 05, 2019910.60937.80899.00929.00929.002,533,561
Nov 04, 2019898.40915.60881.80898.80898.802,857,318
Nov 01, 2019874.20900.80869.00890.20890.201,682,339
Oct 31, 2019885.00885.00851.40867.20867.201,658,196
Oct 30, 2019906.00913.60881.20881.80881.801,682,689
Oct 29, 2019907.00920.60900.00913.80913.801,817,103
Oct 28, 2019873.00909.00853.65905.00905.002,430,229
Oct 25, 2019856.00871.20852.80870.60870.601,628,618
Oct 24, 2019870.80887.20856.00859.80859.802,054,561
Oct 23, 2019856.00878.80851.40865.20865.201,975,803
Oct 22, 2019879.80889.60855.20857.60857.601,605,387
Oct 21, 2019867.40898.20865.40875.00875.002,039,208
Oct 18, 2019860.80877.20848.20867.40867.402,179,755
Oct 17, 2019864.20874.40850.60865.40865.402,231,759
Oct 16, 2019865.80876.20855.00870.40870.401,769,980
Oct 15, 2019875.80884.40866.00873.00873.001,683,667
Oct 14, 2019879.60882.00857.80866.80866.801,159,210
Oct 11, 2019860.80883.40859.60875.80875.801,797,480
Oct 10, 2019839.00872.40838.40864.00864.002,899,101
Oct 09, 2019843.80844.20823.60827.00827.001,843,919
Oct 08, 2019846.60851.80832.20842.40842.402,299,069
Oct 07, 2019838.00845.00824.80845.00845.002,963,998
Oct 04, 2019822.00837.60819.40829.40829.401,651,921
Oct 03, 2019833.00842.60812.00824.40824.402,025,833
Oct 02, 2019883.80883.80835.00838.20838.202,938,547
Oct 01, 2019899.60901.20881.20885.40885.402,269,304
Sep 30, 2019899.40909.60896.40899.00899.001,635,692
Sep 27, 2019893.20903.80891.80903.80903.802,088,290
Sep 26, 2019881.40899.40878.45887.80887.803,068,260
Sep 25, 2019860.20881.20851.20881.20881.203,388,529
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...