UK Markets closed

Antofagasta plc (ANTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,765.00-40.00 (-2.22%)
At close: 06:02PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231,768.001,796.001,751.501,765.001,765.001,222,607
26 Jan 20231,800.001,837.501,788.001,805.001,805.002,383,651
25 Jan 20231,766.001,792.001,755.501,786.001,786.001,633,415
24 Jan 20231,774.001,779.351,736.001,763.001,763.002,253,793
23 Jan 20231,741.001,771.501,739.501,760.501,760.501,664,590
20 Jan 20231,748.501,753.501,713.501,730.001,730.001,470,334
19 Jan 20231,768.501,775.001,692.501,723.001,723.001,907,654
18 Jan 20231,745.001,822.501,745.001,799.501,799.502,148,140
17 Jan 20231,740.001,756.001,714.501,741.501,741.501,605,382
16 Jan 20231,753.501,761.001,734.001,740.001,740.001,611,119
13 Jan 20231,770.001,799.001,735.001,750.501,750.501,563,844
12 Jan 20231,737.001,783.001,721.001,762.501,762.501,977,984
11 Jan 20231,777.501,815.001,728.001,740.501,740.502,835,647
10 Jan 20231,722.001,754.501,686.001,754.501,754.502,083,144
09 Jan 20231,683.501,726.501,675.991,726.501,726.501,522,889
06 Jan 20231,631.501,658.001,619.501,655.001,655.001,629,428
05 Jan 20231,550.001,618.501,544.501,610.501,610.501,689,088
04 Jan 20231,564.001,569.001,527.001,554.001,554.003,199,901
03 Jan 20231,552.501,602.001,552.501,562.001,562.002,234,608
30 Dec 20221,545.001,561.001,545.001,545.501,545.50657,847
29 Dec 20221,569.001,575.401,549.001,552.501,552.501,066,579
28 Dec 20221,570.001,610.211,570.001,586.501,586.502,270,242
23 Dec 20221,536.501,551.001,530.501,544.001,544.00312,027
22 Dec 20221,558.501,570.501,532.001,536.501,536.501,519,056
21 Dec 20221,518.501,559.501,498.501,559.501,559.501,998,013
20 Dec 20221,476.501,518.501,465.001,518.501,518.503,678,714
19 Dec 20221,467.001,488.501,464.001,471.001,471.00714,373
16 Dec 20221,457.001,469.501,425.501,458.001,458.002,749,489
15 Dec 20221,445.001,481.501,443.001,458.001,458.001,629,994
14 Dec 20221,483.001,493.501,447.111,459.501,459.501,130,464
13 Dec 20221,433.501,487.501,413.501,483.001,483.002,794,291
12 Dec 20221,456.001,456.001,412.001,425.001,425.001,166,731
09 Dec 20221,456.001,460.501,429.001,457.001,457.001,825,822
08 Dec 20221,416.001,445.051,412.001,437.501,437.501,116,197
07 Dec 20221,421.001,429.001,403.501,413.001,413.00914,514
06 Dec 20221,438.501,448.001,412.501,435.001,435.001,020,399
05 Dec 20221,443.501,464.501,436.751,445.501,445.503,825,329
02 Dec 20221,413.001,434.501,385.001,434.501,434.501,302,044
01 Dec 20221,418.501,424.001,380.001,405.501,405.501,230,965
30 Nov 20221,375.501,421.501,359.501,408.501,408.503,267,416
29 Nov 20221,339.501,367.501,339.501,364.001,364.001,108,225
28 Nov 20221,326.001,343.501,322.001,327.501,327.50897,627
25 Nov 20221,361.001,369.831,341.001,341.001,341.00524,563
24 Nov 20221,365.501,373.001,352.001,360.501,360.50678,108
23 Nov 20221,348.501,363.001,335.501,349.001,349.001,853,568
22 Nov 20221,320.001,348.001,313.501,337.001,337.001,123,472
21 Nov 20221,304.001,309.501,287.501,307.501,307.501,098,391
18 Nov 20221,332.001,341.001,315.001,323.001,323.001,136,688
17 Nov 20221,361.501,373.501,314.001,322.001,322.001,845,150
16 Nov 20221,398.501,406.501,352.001,365.001,365.001,921,740
15 Nov 20221,441.001,445.001,374.501,400.001,400.001,879,791
14 Nov 20221,437.501,452.451,403.421,412.501,412.502,332,577
11 Nov 20221,393.001,454.501,387.501,429.501,429.502,510,695
10 Nov 20221,283.001,351.501,256.501,351.501,351.501,867,584
09 Nov 20221,315.501,326.001,284.001,299.001,299.001,254,837
08 Nov 20221,254.001,314.501,249.001,309.501,309.501,219,549
07 Nov 20221,250.001,307.501,242.341,274.001,274.002,069,959
04 Nov 20221,207.001,284.501,201.001,262.001,262.002,679,140
03 Nov 20221,157.501,185.001,133.001,181.001,181.001,322,448
02 Nov 20221,235.001,248.501,169.001,176.001,176.004,067,682
01 Nov 20221,203.501,237.001,203.301,231.001,231.002,148,439
31 Oct 20221,184.501,192.501,165.501,175.501,175.501,327,689
28 Oct 20221,183.001,218.501,176.001,185.501,185.501,362,004
27 Oct 20221,206.501,234.001,186.001,218.501,218.501,877,304
26 Oct 20221,148.001,230.001,146.501,227.501,227.502,215,028
25 Oct 20221,130.001,146.501,102.001,146.501,146.501,416,975
24 Oct 20221,146.501,150.001,093.001,122.501,122.501,498,784
21 Oct 20221,108.501,150.101,092.001,148.001,148.001,684,618
20 Oct 20221,074.501,124.001,065.501,118.001,118.001,835,935
19 Oct 20221,100.501,109.501,064.001,085.501,085.501,533,697
18 Oct 20221,106.001,144.001,092.501,108.501,108.501,934,188
17 Oct 20221,071.501,099.501,071.501,093.001,093.001,433,158
14 Oct 20221,099.501,105.501,068.961,077.501,077.501,084,571
13 Oct 20221,076.501,103.501,053.501,075.001,075.002,360,965
12 Oct 20221,090.501,110.501,061.501,074.501,074.501,578,916
11 Oct 20221,112.001,122.001,073.001,093.001,093.00970,713
10 Oct 20221,101.001,140.001,096.001,123.001,123.00839,115
07 Oct 20221,111.001,126.501,092.001,112.001,112.00639,553
06 Oct 20221,147.001,157.001,115.501,126.001,126.001,964,696
05 Oct 20221,143.001,143.001,098.001,136.501,136.501,357,419
04 Oct 20221,150.001,179.001,136.001,143.001,143.002,490,602
03 Oct 20221,095.501,132.501,090.001,131.001,131.004,543,139
30 Sept 20221,107.001,120.131,085.001,115.501,115.501,506,937
29 Sept 20221,093.001,123.001,064.501,101.501,101.502,140,227
28 Sept 20221,045.501,110.501,038.501,101.501,101.501,961,215
27 Sept 20221,053.001,088.501,053.001,074.001,074.002,048,998
26 Sept 20221,029.001,070.001,025.501,045.081,045.081,448,816
23 Sept 20221,107.001,107.001,042.501,042.501,042.502,000,878
22 Sept 20221,100.501,123.001,084.001,108.001,108.00858,040
21 Sept 20221,095.501,120.721,092.001,110.001,110.001,462,647
20 Sept 20221,146.501,152.501,081.001,100.001,100.001,955,442
16 Sept 20221,128.501,153.001,114.501,133.501,133.503,261,345
15 Sept 20221,165.501,185.501,148.201,151.501,151.50959,833
14 Sept 20221,194.501,201.001,160.501,164.501,164.501,617,467
13 Sept 20221,224.501,239.501,193.501,210.001,210.002,385,578
12 Sept 20221,216.001,233.001,211.001,215.501,215.502,392,339
09 Sept 20221,188.001,240.501,168.001,195.501,195.502,774,564
08 Sept 20221,120.001,152.001,107.001,151.001,151.001,477,165
07 Sept 20221,105.501,117.001,094.501,105.001,105.002,115,022
06 Sept 20221,121.001,133.001,098.001,124.001,124.001,388,848
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...