Advertisement
Advertisement
U.S. markets open in 5 hours 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Antofagasta plc (ANTO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,149.50-15.00 (-1.29%)
As of 08:38AM BST. Market open.
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20221,164.501,168.501,147.501,149.501,149.50108,703
Aug 16, 20221,141.001,171.001,136.001,164.501,164.501,119,962
Aug 15, 20221,134.001,140.001,105.501,130.501,130.501,214,810
Aug 12, 20221,167.501,171.501,126.001,144.501,144.501,100,181
Aug 11, 20221,200.001,200.001,160.001,167.001,167.002,383,043
Aug 10, 20221,181.501,196.001,171.001,193.001,193.001,248,368
Aug 09, 20221,190.001,198.001,177.001,185.501,185.501,745,287
Aug 08, 20221,184.001,214.001,177.421,189.001,189.001,372,102
Aug 05, 20221,144.001,170.501,129.001,170.501,170.501,221,293
Aug 04, 20221,117.501,142.501,105.001,130.001,130.001,063,806
Aug 03, 20221,113.501,133.001,113.501,117.501,117.501,387,268
Aug 02, 20221,133.001,137.691,107.501,114.501,114.501,259,378
Aug 01, 20221,163.001,168.501,132.001,139.001,139.001,124,075
Jul 29, 20221,144.501,161.501,133.001,158.501,158.501,397,980
Jul 28, 20221,101.001,132.501,097.501,115.501,115.502,014,224
Jul 27, 20221,082.501,089.001,064.001,079.001,079.002,090,269
Jul 26, 20221,100.001,118.001,079.491,079.501,079.502,174,970
Jul 25, 20221,064.001,085.501,058.001,075.001,075.002,531,001
Jul 22, 20221,053.501,093.001,041.501,076.001,076.002,035,572
Jul 21, 20221,041.001,052.501,019.501,047.001,047.001,307,158
Jul 20, 20221,059.001,064.501,032.501,049.001,049.001,767,826
Jul 19, 20221,014.501,049.501,009.501,046.501,046.501,419,847
Jul 18, 20221,021.501,044.001,015.501,037.001,037.002,926,283
Jul 15, 2022975.001,004.00971.20992.40992.402,824,730
Jul 14, 20221,036.001,053.00991.59991.60991.602,932,007
Jul 13, 20221,048.001,086.001,019.501,041.501,041.503,030,746
Jul 12, 20221,041.501,066.501,029.981,062.501,062.506,570,363
Jul 11, 20221,069.001,089.771,043.001,067.001,067.001,088,241
Jul 08, 20221,089.001,118.001,077.001,113.001,113.001,549,996
Jul 07, 20221,036.001,136.851,030.501,116.501,116.503,033,182
Jul 06, 20221,011.001,067.501,011.001,040.001,040.003,549,030
Jul 05, 20221,105.001,108.501,019.001,019.501,019.501,816,644
Jul 04, 20221,124.001,137.501,075.501,107.001,107.001,819,567
Jul 01, 20221,139.501,159.501,093.501,121.501,121.501,785,190
Jun 30, 20221,156.501,170.501,135.501,155.001,155.001,597,978
Jun 29, 20221,200.001,221.501,173.001,173.001,173.001,785,432
Jun 28, 20221,241.501,264.501,206.501,219.001,219.002,052,433
Jun 27, 20221,202.501,236.001,195.501,223.001,223.001,174,714
Jun 24, 20221,169.001,188.001,142.181,184.501,184.502,696,918
Jun 23, 20221,236.001,237.911,171.501,171.501,171.501,617,556
Jun 22, 20221,290.501,302.501,244.001,244.001,244.002,419,804
Jun 21, 20221,304.001,341.001,299.501,329.501,329.501,339,356
Jun 20, 20221,266.501,306.501,249.001,291.001,291.001,296,365
Jun 17, 20221,335.501,350.501,266.501,274.001,274.003,287,403
Jun 16, 20221,394.501,397.501,314.001,325.501,325.501,116,673
Jun 15, 20221,399.001,431.001,367.501,401.001,401.001,597,514
Jun 14, 202214.1014.2313.8413.9313.931,455,411
Jun 13, 20221,424.001,427.501,355.501,393.501,393.501,461,620
Jun 10, 20221,465.501,480.501,422.501,433.001,433.001,919,284
Jun 09, 20221,488.001,508.001,481.001,484.001,484.001,607,483
Jun 08, 20221,524.001,524.001,458.001,498.501,498.501,384,406
Jun 07, 20221,533.001,560.001,493.501,522.501,522.502,128,489
Jun 06, 20221,537.501,550.001,516.001,537.001,537.001,052,701
Jun 01, 20221,492.001,517.501,463.501,495.001,495.001,575,585
May 31, 20221,512.501,551.501,458.501,477.501,477.505,719,840
May 30, 20221,487.001,527.001,471.001,518.501,518.501,060,400
May 27, 20221,466.501,498.001,456.501,470.001,470.00908,394
May 26, 20221,426.001,463.001,417.001,453.501,453.50813,655
May 25, 20221,469.501,474.001,444.501,458.001,458.001,240,888
May 24, 20221,447.001,480.001,424.001,452.001,452.001,424,602
May 23, 20221,450.001,450.501,420.001,450.501,450.501,762,805
May 20, 20221,452.501,469.001,416.001,422.501,422.501,409,347
May 19, 20221,391.501,426.501,364.001,425.001,425.001,122,619
May 18, 20221,450.001,457.001,407.501,409.001,409.001,266,977
May 17, 20221,390.001,454.501,382.001,446.001,446.001,581,060
May 16, 20221,343.501,400.501,339.001,382.501,382.502,479,888
May 13, 20221,350.001,355.001,319.501,348.501,348.501,048,745
May 12, 20221,350.001,351.421,292.001,340.001,340.001,777,345
May 11, 20221,382.001,411.001,351.001,402.501,402.501,449,813
May 10, 20221,394.001,407.501,349.001,359.001,359.001,746,769
May 09, 20221,445.001,457.001,356.001,362.001,362.001,541,085
May 06, 20221,442.001,463.501,428.501,457.001,457.001,349,671
May 05, 20221,568.501,572.501,428.501,446.501,446.501,346,268
May 04, 20221,527.001,544.501,496.001,519.001,519.001,563,713
May 03, 20221,540.501,547.501,479.501,522.501,522.501,860,299
Apr 29, 20221,563.501,563.501,528.001,551.001,551.001,395,525
Apr 28, 20221,554.501,559.461,513.191,532.501,532.501,471,711
Apr 27, 20221,477.001,544.501,472.001,544.501,544.504,986,319
Apr 26, 20221,469.001,499.001,438.501,468.501,468.503,331,670
Apr 25, 20221,434.501,664.451,421.641,445.001,445.002,289,695
Apr 22, 20221,488.501,541.111,484.501,494.501,494.501,645,814
Apr 21, 20221,544.501,548.501,480.951,520.001,520.001,960,259
Apr 21, 202294.809 Dividend
Apr 20, 20221,676.001,686.001,635.501,636.001,541.192,833,289
Apr 19, 20221,697.001,735.001,687.001,687.001,589.241,373,822
Apr 14, 20221,695.501,696.001,668.001,676.501,579.34671,761
Apr 13, 20221,681.001,706.501,660.001,667.501,570.871,070,135
Apr 12, 20221,663.001,691.501,646.001,678.501,581.231,262,385
Apr 11, 20221,684.501,725.001,662.981,663.001,566.631,099,796
Apr 08, 20221,711.501,723.001,674.501,707.501,608.551,898,122
Apr 07, 20221,682.001,703.501,644.001,678.501,581.232,204,838
Apr 06, 20221,700.001,708.501,659.001,676.001,578.871,430,401
Apr 05, 20221,691.001,726.501,677.501,711.001,611.841,558,576
Apr 04, 20221,692.501,718.501,663.001,699.001,600.541,271,491
Apr 01, 20221,681.501,695.001,654.501,690.501,592.531,734,820
Mar 31, 20221,724.001,724.001,659.001,673.001,576.052,036,228
Mar 30, 20221,665.001,706.501,654.501,706.501,607.611,789,900
Mar 29, 20221,739.501,747.501,666.001,691.001,593.001,026,232
Mar 28, 20221,747.001,751.501,684.001,707.001,608.081,068,998
Mar 25, 20221,759.501,774.191,697.501,735.001,634.451,435,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement