ANTO.L - Antofagasta plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017917.50934.00911.00930.50930.503,001,477
Dec 14, 2017918.50929.50913.50915.00915.002,804,131
Dec 13, 2017913.50921.50907.00915.67915.672,624,340
Dec 12, 2017912.50916.50905.00910.50910.502,884,558
Dec 11, 2017893.50920.00893.50913.50913.503,561,537
Dec 08, 2017892.50897.00879.50893.50893.502,804,488
Dec 07, 2017884.00897.00878.00885.68885.682,713,382
Dec 06, 2017872.50896.00866.00887.50887.503,108,817
Dec 05, 2017897.50897.50877.00884.50884.503,974,617
Dec 04, 2017907.00914.50898.50899.50899.502,343,668
Dec 01, 2017906.00918.00898.50899.00899.003,408,177
Nov 30, 2017915.00928.50905.00909.50909.504,921,275
Nov 29, 2017931.50936.00917.50921.00921.003,487,558
Nov 28, 2017929.00938.00925.50933.00933.003,994,546
Nov 27, 2017971.00975.00941.00945.00945.005,081,869
Nov 24, 2017983.00988.00978.00978.50978.501,480,801
Nov 23, 2017971.00985.00966.00980.00980.001,042,186
Nov 22, 2017969.50981.50967.00976.00976.002,178,713
Nov 21, 2017961.50970.00953.00965.00965.003,660,066
Nov 20, 2017943.00966.00943.00960.50960.501,174,384
Nov 17, 2017945.00958.00937.00951.00951.001,908,987
Nov 16, 2017954.00955.00936.00947.50947.502,277,763
Nov 15, 2017937.00952.00921.50951.00951.002,879,173
Nov 14, 2017975.50975.50947.00949.00949.002,249,652
Nov 13, 2017972.00982.00957.50974.50974.502,101,234
Nov 10, 2017980.00987.50966.50967.50967.501,742,594
Nov 09, 2017993.00995.00975.50977.00977.003,364,540
Nov 08, 2017981.001,001.00975.00999.00999.001,917,206
Nov 07, 2017988.501,001.00978.00988.00988.004,219,202
Nov 06, 2017992.501,002.00988.50989.00989.001,738,053
Nov 03, 2017992.001,002.00978.50990.00990.002,237,926
Nov 02, 2017967.501,004.00963.50993.00993.003,161,572
Nov 01, 2017972.50990.00970.00970.00970.004,378,180
Oct 31, 2017963.50970.50949.50954.50954.501,866,076
Oct 30, 2017951.00971.00950.89963.00963.001,981,540
Oct 27, 2017975.00978.50947.50956.50956.504,465,749
Oct 26, 2017993.501,000.00978.50986.50986.502,198,305
Oct 25, 20171,017.001,020.00978.00986.00986.005,563,107
Oct 24, 20171,009.001,035.001,006.001,031.001,031.003,066,235
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...