U.S. Markets closed

Antofagasta plc (ANTO.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
886.50+3.50 (+0.40%)
At close: 4:35PM BST
People also watch
AAL.LKAZ.LVED.LBLT.LRIO.L
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017878.50896.50878.50886.50886.502,883,400
Jul 20, 2017885.50893.00872.50883.00883.002,896,898
Jul 19, 2017887.00892.00875.00885.00885.002,651,571
Jul 18, 2017874.50885.00864.25884.50884.502,949,843
Jul 17, 2017864.00881.50864.00878.00878.002,023,462
Jul 14, 2017858.50863.00846.00858.50858.502,115,248
Jul 13, 2017851.50863.50848.00852.00852.002,339,938
Jul 12, 2017838.50861.00837.00854.00854.003,853,014
Jul 11, 2017828.50838.50822.00828.00828.001,819,597
Jul 10, 2017815.00825.50809.00824.00824.001,748,493
Jul 07, 2017815.50819.00805.10815.50815.502,711,431
Jul 06, 2017815.00821.00808.50815.00815.004,167,393
Jul 05, 2017825.00839.50817.00825.50825.504,118,218
Jul 04, 2017814.50828.50806.50823.50823.501,946,865
Jul 03, 2017805.00826.50803.00824.00824.003,340,208
Jun 30, 2017802.50814.10790.00799.50799.50101,848
Jun 29, 2017806.00818.00796.50804.50804.50328,069
Jun 28, 2017775.50790.00762.98788.00788.00327,444
Jun 27, 2017754.50780.50758.50771.06771.06108,566
Jun 26, 2017774.50781.38748.72770.32770.32309,559
Jun 23, 2017767.50780.00759.00772.00772.00370,703
Jun 22, 2017763.00774.50748.50774.50774.50301,511
Jun 21, 2017757.00770.00749.00765.50765.50263,804
Jun 20, 2017791.50793.00755.50755.50755.50433,558
Jun 19, 2017787.50796.88782.50792.50792.5064,101
Jun 16, 2017785.00790.50772.00780.00780.004,402,291
Jun 15, 2017794.00795.00769.83780.00780.003,583,925
Jun 14, 2017811.50822.00796.43796.50796.503,680,345
Jun 13, 2017811.50816.00798.82809.50809.502,703,714
Jun 12, 2017825.00827.00809.00811.00811.001,855,066
Jun 09, 2017806.50825.00798.50825.00825.002,978,888
Jun 08, 2017794.50803.50781.50797.00797.003,122,176
Jun 07, 2017788.00799.00774.50790.50790.503,008,081
Jun 06, 2017774.00792.50761.50787.00787.004,698,459
Jun 05, 2017795.50796.50774.50776.50776.502,565,960
Jun 02, 2017820.50820.50787.00805.00805.003,921,255
Jun 01, 2017805.50818.50799.50817.50817.502,256,881
May 31, 2017802.50807.50791.00801.00801.002,797,532
May 30, 2017824.50824.50806.00809.50809.502,618,742
May 26, 2017822.50827.50811.50824.50824.502,735,582
May 25, 2017821.00837.50807.50825.50825.502,752,780
May 24, 2017803.50825.00795.00814.00814.003,521,153
May 23, 2017815.00821.00806.50811.00811.002,267,893
May 22, 2017816.00825.50813.00819.00819.002,086,114
May 19, 2017796.00813.50790.50809.00809.003,190,791
May 18, 2017800.00807.00773.00806.00806.004,589,848
May 17, 2017806.50822.00799.00805.50805.502,413,396
May 16, 2017788.50807.00784.50807.00807.002,473,303
May 15, 2017784.50799.00782.00791.50791.502,555,450
May 12, 2017781.50784.50770.00774.00774.002,369,733
May 11, 2017767.00800.00765.50777.50777.503,863,863
May 10, 2017762.00772.00753.00760.50760.502,542,798
May 09, 2017759.00774.50757.50761.00761.002,637,182
May 08, 2017769.50769.50744.41753.50753.503,824,430
May 05, 2017751.00774.50745.42769.00769.004,519,614
May 04, 2017774.00792.34748.19752.00752.004,854,390
May 03, 2017803.50803.50772.50789.00789.004,171,183
May 02, 2017840.50842.50804.50808.50808.503,800,327
Apr 28, 2017825.50841.50825.50838.00838.003,135,959
Apr 27, 2017827.00837.00813.00818.50818.503,115,481
Apr 27, 201711.8015 Dividend
Apr 26, 2017825.50850.50825.50842.00830.203,189,344
Apr 25, 2017822.00841.00817.00838.00826.253,157,635
Apr 24, 2017830.50843.00824.50840.50828.721,874,329
Apr 21, 2017837.50844.00813.50818.50807.033,254,485
Apr 20, 2017826.00838.00811.50826.00814.422,893,561
Apr 19, 2017811.00837.50809.50823.00811.463,729,877
Apr 18, 2017835.00835.00805.50806.50795.204,501,040
Apr 13, 2017827.00838.00822.00835.00823.301,965,569
Apr 12, 2017843.50854.00822.50824.50812.942,939,979
Apr 11, 2017851.50870.50839.00848.50836.613,322,401
Apr 10, 2017872.00877.50850.50851.00839.072,651,285
Apr 07, 2017855.00869.00843.00869.00856.822,228,960
Apr 06, 2017850.00870.50842.00861.00848.932,878,972
Apr 05, 2017851.50871.50849.00853.00841.042,566,739
Apr 04, 2017828.50840.00816.50840.00828.232,443,972
Apr 03, 2017838.00848.50822.50826.00814.422,277,053
Mar 31, 2017828.00838.00806.50834.50822.803,189,761
Mar 30, 2017814.00843.00810.00840.00828.232,466,297
Mar 29, 2017809.00817.00795.00816.00804.562,134,857
Mar 28, 2017799.00808.50782.50798.50787.315,329,864
Mar 27, 2017808.50820.00785.00791.50780.414,559,384
Mar 24, 2017838.50842.00827.58830.50818.862,099,077
Mar 23, 2017845.50859.00829.50836.50824.785,480,261
Mar 22, 2017812.50847.50806.50843.50831.683,819,314
Mar 21, 2017839.50848.00821.00829.50817.873,574,645
Mar 20, 2017852.00857.21836.50849.50837.592,427,387
Mar 17, 2017828.50870.50828.50852.50840.553,928,513
Mar 16, 2017828.50864.85828.50844.00832.176,893,785
Mar 15, 2017793.00811.50791.50806.50795.204,244,695
Mar 14, 2017785.50799.50778.00788.50777.455,558,739
Mar 13, 2017767.00790.00765.00784.50773.503,783,142
Mar 10, 2017751.00773.00748.00748.00737.524,297,288
Mar 09, 2017772.50797.41752.50754.50743.924,775,638
Mar 08, 2017780.00797.00770.00778.50767.593,121,213
Mar 07, 2017800.00809.50777.00781.00770.054,114,723
Mar 06, 2017806.00816.58799.00802.00790.762,905,451
Mar 03, 2017818.00830.00804.00820.00808.512,446,987
Mar 02, 2017843.50847.50823.50825.00813.442,642,031
Mar 01, 2017822.00839.00815.50837.50825.763,936,856
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...