ANTO.L - Antofagasta plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017995.001,010.00986.001,003.001,003.001,466,411
Oct 20, 20171,001.001,018.00991.851,000.001,000.004,501,114
Oct 19, 2017993.001,000.00980.50987.50987.503,279,082
Oct 18, 20171,011.001,025.00989.00992.50992.502,836,563
Oct 17, 20171,032.001,038.001,011.911,012.001,012.003,013,834
Oct 16, 20171,043.001,053.941,015.691,034.001,034.003,856,810
Oct 13, 20171,019.001,024.001,014.001,015.001,015.003,114,820
Oct 12, 20171,004.001,020.001,000.291,016.001,016.001,689,153
Oct 11, 20171,006.001,006.00993.001,001.001,001.002,305,909
Oct 10, 2017985.001,002.19983.001,002.001,002.001,973,392
Oct 09, 2017992.001,003.46979.00981.00981.001,799,527
Oct 06, 20171,000.001,008.00991.00997.50997.501,700,586
Oct 05, 2017972.001,004.00972.00996.50996.502,450,907
Oct 04, 2017969.50974.50964.50973.50973.502,318,717
Oct 03, 2017966.00976.50950.00969.00969.002,242,178
Oct 02, 2017949.00967.56945.54967.50967.503,318,079
Sep 29, 2017941.50953.00934.50949.00949.003,214,119
Sep 28, 2017921.00928.50908.00928.50928.503,137,167
Sep 27, 2017918.00936.50916.50923.50923.502,156,224
Sep 26, 2017908.50926.00908.50911.50911.502,772,581
Sep 25, 2017934.50935.00904.00908.00908.002,569,506
Sep 22, 2017912.50943.00901.50939.50939.504,784,137
Sep 21, 2017929.00938.30914.50922.00922.002,725,225
Sep 20, 2017942.00944.50933.00943.50943.502,358,461
Sep 19, 2017953.50954.00935.50940.00940.002,423,420
Sep 18, 2017942.00960.63937.00953.50953.503,497,577
Sep 15, 2017942.50950.00928.13931.50931.504,225,962
Sep 14, 2017964.50974.00952.50953.00953.004,227,669
Sep 13, 20171,003.001,013.00968.00969.00969.004,310,502
Sep 12, 20171,024.001,032.001,003.001,008.001,008.004,945,096
Sep 11, 20171,011.001,026.001,001.001,026.001,026.002,888,140
Sep 08, 20171,040.001,040.001,001.001,008.001,008.004,291,375
Sep 07, 20171,035.001,047.001,027.001,047.001,047.002,062,877
Sep 07, 20177.7812 Dividend
Sep 06, 20171,040.001,058.001,035.001,042.001,034.221,981,978
Sep 05, 20171,065.001,071.501,044.001,048.001,040.172,408,656
Sep 04, 20171,053.001,068.001,050.771,061.001,053.081,528,919
Sep 01, 20171,037.001,063.951,035.001,058.001,050.102,622,004
Aug 31, 20171,033.001,064.001,027.001,035.001,027.273,783,567
Aug 30, 20171,029.001,029.001,011.001,015.001,007.423,489,994
Aug 29, 20171,022.001,022.001,000.001,018.001,010.403,901,671
Aug 25, 20171,015.001,042.821,014.781,022.001,014.373,343,750
Aug 24, 20171,004.001,017.00995.001,014.001,006.432,751,379
Aug 23, 2017983.00996.50966.50996.00988.563,241,508
Aug 22, 2017960.001,007.00960.00973.50966.233,858,787
Aug 21, 2017944.50960.50944.00954.50947.372,722,796
Aug 18, 2017947.00949.67929.00943.50936.453,279,215
Aug 17, 2017952.00964.00942.50944.50937.454,581,934
Aug 16, 2017926.00958.00923.50948.50941.422,718,205
Aug 15, 2017932.00932.00914.00921.00914.121,669,216
Aug 14, 2017923.50936.00922.00930.00923.062,269,876
Aug 11, 2017918.50918.50889.00917.00910.152,829,249
Aug 10, 2017956.00956.00933.50938.50931.492,145,200
Aug 09, 2017960.00966.00953.00957.50950.351,782,712
Aug 08, 2017951.00961.50941.00961.50954.322,266,881
Aug 07, 2017947.50957.50940.50956.00948.862,535,259
Aug 04, 2017944.50952.50940.50942.00934.972,249,745
Aug 03, 2017925.50947.00918.00944.00936.952,842,369
Aug 02, 2017942.00945.00924.50930.50923.552,886,485
Aug 01, 2017954.00954.00936.00944.00936.953,420,377
Jul 31, 2017952.50964.00942.00946.00938.942,461,625
Jul 28, 2017928.50941.50922.00938.50931.492,255,782
Jul 27, 2017944.00955.50930.50942.50935.462,852,381
Jul 26, 2017954.50961.00936.54944.00936.954,597,423
Jul 25, 2017893.50954.00893.50951.00943.904,383,251
Jul 24, 2017886.00892.00873.50885.00878.393,017,870
Jul 21, 2017878.50896.50878.50886.50879.882,883,400
Jul 20, 2017885.50893.00872.50883.00876.412,896,898
Jul 19, 2017887.00892.00875.00885.00878.392,651,571
Jul 18, 2017874.50885.00864.25884.50877.892,949,843
Jul 17, 2017864.00881.50864.00878.00871.442,023,462
Jul 14, 2017858.50863.00846.00858.50852.092,115,248
Jul 13, 2017851.50863.50848.00852.00845.642,339,938
Jul 12, 2017838.50861.00837.00854.00847.623,853,014
Jul 11, 2017828.50838.50822.00828.00821.821,819,597
Jul 10, 2017815.00825.50809.00824.00817.851,748,493
Jul 07, 2017815.50819.00805.10815.50809.412,711,431
Jul 06, 2017815.00821.00808.50815.00808.914,167,393
Jul 05, 2017825.00839.50817.00825.50819.344,118,218
Jul 04, 2017814.50828.50806.50823.50817.351,946,865
Jul 03, 2017805.00826.50803.00824.00817.853,340,208
Jun 30, 2017802.50814.10790.00799.50793.53101,848
Jun 29, 2017806.00818.00796.50804.50798.49328,069
Jun 28, 2017775.50790.00762.98788.00782.12327,444
Jun 27, 2017754.50780.50758.50771.06765.30108,566
Jun 26, 2017774.50781.38748.72770.32764.57309,559
Jun 23, 2017767.50780.00759.00772.00766.24370,703
Jun 22, 2017763.00774.50748.50774.50768.72301,511
Jun 21, 2017757.00770.00749.00765.50759.78263,804
Jun 20, 2017791.50793.00755.50755.50749.86433,558
Jun 19, 2017787.50796.88782.50792.50786.5864,101
Jun 16, 2017785.00790.50772.00780.00774.184,402,291
Jun 15, 2017794.00795.00769.83780.00774.183,583,925
Jun 14, 2017811.50822.00796.43796.50790.553,680,345
Jun 13, 2017811.50816.00798.82809.50803.462,703,714
Jun 12, 2017825.00827.00809.00811.00804.941,855,066
Jun 09, 2017806.50825.00798.50825.00818.842,978,888
Jun 08, 2017794.50803.50781.50797.00791.053,122,176
Jun 07, 2017788.00799.00774.50790.50784.603,008,081
Jun 06, 2017774.00792.50761.50787.00781.124,698,459
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...