ANTO.L - Antofagasta plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2019865.80873.20855.00863.60863.60517,324
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
Sep 24, 2019884.00889.40865.40865.40865.402,866,855
Sep 23, 2019904.00905.60879.40884.20884.203,128,134
Sep 20, 2019917.00921.80906.00907.40907.403,993,220
Sep 19, 2019928.40935.60920.00923.20923.202,516,972
Sep 18, 2019947.00962.00932.40933.40933.402,210,176
Sep 17, 2019939.80950.43935.00947.00947.003,794,246
Sep 16, 2019935.00955.60930.60949.00949.003,084,922
Sep 13, 2019908.20953.60906.20948.80948.802,365,923
Sep 12, 2019896.00914.60894.40903.00903.003,107,546
Sep 11, 2019911.80925.20890.20893.20893.204,181,532
Sep 10, 2019897.60919.60890.60919.60919.602,617,581
Sep 09, 2019894.20899.80879.20896.40896.401,600,526
Sep 06, 2019886.60896.40878.80893.00893.002,878,439
Sep 05, 2019857.80891.60857.80888.00888.003,054,173
Sep 05, 20198.6731 Dividend
Sep 04, 2019829.80860.80828.80860.80852.132,488,334
Sep 03, 2019854.60858.60822.80833.60825.204,058,573
Sep 02, 2019867.00873.00849.60855.80847.181,646,357
Aug 30, 2019848.80866.00847.60866.00857.272,883,869
Aug 29, 2019819.60852.20818.02852.20843.611,927,046
Aug 28, 2019819.20825.20805.40821.40813.122,804,170
Aug 27, 2019810.00817.40800.00810.40802.233,114,610
Aug 23, 2019822.40829.80807.60812.00803.821,808,871
Aug 22, 2019805.20820.80788.00816.80808.572,706,054
Aug 21, 2019815.00829.00811.12819.20810.951,843,315
Aug 20, 2019829.80836.00814.20814.20806.001,856,027
Aug 19, 2019804.80815.60804.60815.40807.181,933,638
Aug 16, 2019793.40811.80787.00791.20783.232,247,177
Aug 15, 2019824.20835.00784.40796.80788.772,335,969
Aug 14, 2019847.80847.80818.40819.80811.543,773,667
Aug 13, 2019820.00851.86808.00844.80836.292,960,446
Aug 12, 2019837.60846.00824.40824.80816.491,449,993
Aug 09, 2019862.40867.00829.20829.20820.853,085,120
Aug 08, 2019843.40869.60838.40869.60860.842,387,602
Aug 07, 2019805.00825.00802.40825.00816.692,363,039
Aug 06, 2019822.20830.24807.20809.40801.241,591,668
Aug 05, 2019818.40822.80801.60819.20810.952,815,974
Aug 02, 2019836.00869.40835.20846.00837.483,769,863
Aug 01, 2019925.20939.20894.40902.40893.312,897,786
Jul 31, 2019918.00944.60918.00939.20929.745,315,920
Jul 30, 2019948.60951.60920.60922.00912.712,599,008
Jul 29, 2019943.00951.60935.60942.00932.513,154,919
Jul 26, 2019950.40954.60933.20938.40928.951,444,938
Jul 25, 2019958.80967.80945.80960.00950.332,198,238
Jul 24, 2019949.40956.80930.40954.00944.392,898,791
Jul 23, 2019954.20961.60946.00946.00936.472,489,621
Jul 22, 2019933.60948.00929.40945.60936.073,181,274
Jul 19, 2019915.20935.00909.80934.00924.592,806,724
Jul 18, 2019902.80907.00893.40898.60889.551,713,964
Jul 17, 2019910.20917.40898.40907.60898.463,317,767
Jul 16, 2019898.20921.60898.00921.40912.122,186,373
Jul 15, 2019896.00914.60888.20897.60888.563,767,346
Jul 12, 2019857.40879.20855.80863.00854.301,743,525
Jul 11, 2019871.20871.20848.60853.20844.602,783,774
Jul 10, 2019851.20872.00848.80863.20854.502,933,552
Jul 09, 2019860.80865.80843.20848.00839.463,106,110
Jul 08, 2019875.60892.80875.00881.80872.921,731,327
Jul 05, 2019900.00904.00880.20882.80873.912,217,602
Jul 04, 2019916.40918.00905.80909.40900.241,531,467
Jul 03, 2019923.40923.80908.00915.00905.783,352,898
Jul 02, 2019950.60951.40916.00922.80913.505,186,696
Jul 01, 2019941.20958.60931.00949.20939.644,458,433
Jun 28, 2019912.60929.60908.60929.60920.233,137,918
Jun 27, 2019910.20925.80902.40911.80902.613,337,822
Jun 26, 2019910.00923.80904.40906.40897.274,225,694
Jun 25, 2019892.60912.20887.80912.20903.013,202,562
Jun 24, 2019895.00903.80890.00894.00884.991,794,581
Jun 21, 2019885.20901.80880.80895.80886.773,444,681
Jun 20, 2019901.00912.20885.20889.20880.244,649,794
Jun 19, 2019900.40908.00884.00890.00881.034,143,053
Jun 18, 2019862.60908.20859.40900.80891.724,111,961
Jun 17, 2019858.40864.00848.00860.00851.331,939,221
Jun 14, 2019861.80864.80854.20859.00850.351,714,824
Jun 13, 2019850.00866.20847.80864.00855.292,367,097
Jun 12, 2019856.40862.80841.00856.60847.972,557,293
Jun 11, 2019849.00871.20848.00859.00850.353,464,982
Jun 10, 2019818.00834.40816.40834.40825.993,077,850
Jun 07, 2019805.60813.60798.40805.00796.892,960,656
Jun 06, 2019794.20808.20793.60800.20792.142,361,815
Jun 05, 2019808.60814.20787.60798.00789.964,933,343
Jun 04, 2019788.00807.00781.60804.60796.493,196,623
Jun 03, 2019773.80790.20768.80788.80780.852,880,375
May 31, 2019791.80791.80771.60782.80774.912,585,893
May 30, 2019811.60813.60801.00802.40794.321,806,123
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...