Antofagasta plc (ANTO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:02PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1,768.00 | 1,796.00 | 1,751.50 | 1,765.00 | 1,765.00 | 1,222,607 |
| 26 Jan 2023 | 1,800.00 | 1,837.50 | 1,788.00 | 1,805.00 | 1,805.00 | 2,383,651 |
| 25 Jan 2023 | 1,766.00 | 1,792.00 | 1,755.50 | 1,786.00 | 1,786.00 | 1,633,415 |
| 24 Jan 2023 | 1,774.00 | 1,779.35 | 1,736.00 | 1,763.00 | 1,763.00 | 2,253,793 |
| 23 Jan 2023 | 1,741.00 | 1,771.50 | 1,739.50 | 1,760.50 | 1,760.50 | 1,664,590 |
| 20 Jan 2023 | 1,748.50 | 1,753.50 | 1,713.50 | 1,730.00 | 1,730.00 | 1,470,334 |
| 19 Jan 2023 | 1,768.50 | 1,775.00 | 1,692.50 | 1,723.00 | 1,723.00 | 1,907,654 |
| 18 Jan 2023 | 1,745.00 | 1,822.50 | 1,745.00 | 1,799.50 | 1,799.50 | 2,148,140 |
| 17 Jan 2023 | 1,740.00 | 1,756.00 | 1,714.50 | 1,741.50 | 1,741.50 | 1,605,382 |
| 16 Jan 2023 | 1,753.50 | 1,761.00 | 1,734.00 | 1,740.00 | 1,740.00 | 1,611,119 |
| 13 Jan 2023 | 1,770.00 | 1,799.00 | 1,735.00 | 1,750.50 | 1,750.50 | 1,563,844 |
| 12 Jan 2023 | 1,737.00 | 1,783.00 | 1,721.00 | 1,762.50 | 1,762.50 | 1,977,984 |
| 11 Jan 2023 | 1,777.50 | 1,815.00 | 1,728.00 | 1,740.50 | 1,740.50 | 2,835,647 |
| 10 Jan 2023 | 1,722.00 | 1,754.50 | 1,686.00 | 1,754.50 | 1,754.50 | 2,083,144 |
| 09 Jan 2023 | 1,683.50 | 1,726.50 | 1,675.99 | 1,726.50 | 1,726.50 | 1,522,889 |
| 06 Jan 2023 | 1,631.50 | 1,658.00 | 1,619.50 | 1,655.00 | 1,655.00 | 1,629,428 |
| 05 Jan 2023 | 1,550.00 | 1,618.50 | 1,544.50 | 1,610.50 | 1,610.50 | 1,689,088 |
| 04 Jan 2023 | 1,564.00 | 1,569.00 | 1,527.00 | 1,554.00 | 1,554.00 | 3,199,901 |
| 03 Jan 2023 | 1,552.50 | 1,602.00 | 1,552.50 | 1,562.00 | 1,562.00 | 2,234,608 |
| 30 Dec 2022 | 1,545.00 | 1,561.00 | 1,545.00 | 1,545.50 | 1,545.50 | 657,847 |
| 29 Dec 2022 | 1,569.00 | 1,575.40 | 1,549.00 | 1,552.50 | 1,552.50 | 1,066,579 |
| 28 Dec 2022 | 1,570.00 | 1,610.21 | 1,570.00 | 1,586.50 | 1,586.50 | 2,270,242 |
| 23 Dec 2022 | 1,536.50 | 1,551.00 | 1,530.50 | 1,544.00 | 1,544.00 | 312,027 |
| 22 Dec 2022 | 1,558.50 | 1,570.50 | 1,532.00 | 1,536.50 | 1,536.50 | 1,519,056 |
| 21 Dec 2022 | 1,518.50 | 1,559.50 | 1,498.50 | 1,559.50 | 1,559.50 | 1,998,013 |
| 20 Dec 2022 | 1,476.50 | 1,518.50 | 1,465.00 | 1,518.50 | 1,518.50 | 3,678,714 |
| 19 Dec 2022 | 1,467.00 | 1,488.50 | 1,464.00 | 1,471.00 | 1,471.00 | 714,373 |
| 16 Dec 2022 | 1,457.00 | 1,469.50 | 1,425.50 | 1,458.00 | 1,458.00 | 2,749,489 |
| 15 Dec 2022 | 1,445.00 | 1,481.50 | 1,443.00 | 1,458.00 | 1,458.00 | 1,629,994 |
| 14 Dec 2022 | 1,483.00 | 1,493.50 | 1,447.11 | 1,459.50 | 1,459.50 | 1,130,464 |
| 13 Dec 2022 | 1,433.50 | 1,487.50 | 1,413.50 | 1,483.00 | 1,483.00 | 2,794,291 |
| 12 Dec 2022 | 1,456.00 | 1,456.00 | 1,412.00 | 1,425.00 | 1,425.00 | 1,166,731 |
| 09 Dec 2022 | 1,456.00 | 1,460.50 | 1,429.00 | 1,457.00 | 1,457.00 | 1,825,822 |
| 08 Dec 2022 | 1,416.00 | 1,445.05 | 1,412.00 | 1,437.50 | 1,437.50 | 1,116,197 |
| 07 Dec 2022 | 1,421.00 | 1,429.00 | 1,403.50 | 1,413.00 | 1,413.00 | 914,514 |
| 06 Dec 2022 | 1,438.50 | 1,448.00 | 1,412.50 | 1,435.00 | 1,435.00 | 1,020,399 |
| 05 Dec 2022 | 1,443.50 | 1,464.50 | 1,436.75 | 1,445.50 | 1,445.50 | 3,825,329 |
| 02 Dec 2022 | 1,413.00 | 1,434.50 | 1,385.00 | 1,434.50 | 1,434.50 | 1,302,044 |
| 01 Dec 2022 | 1,418.50 | 1,424.00 | 1,380.00 | 1,405.50 | 1,405.50 | 1,230,965 |
| 30 Nov 2022 | 1,375.50 | 1,421.50 | 1,359.50 | 1,408.50 | 1,408.50 | 3,267,416 |
| 29 Nov 2022 | 1,339.50 | 1,367.50 | 1,339.50 | 1,364.00 | 1,364.00 | 1,108,225 |
| 28 Nov 2022 | 1,326.00 | 1,343.50 | 1,322.00 | 1,327.50 | 1,327.50 | 897,627 |
| 25 Nov 2022 | 1,361.00 | 1,369.83 | 1,341.00 | 1,341.00 | 1,341.00 | 524,563 |
| 24 Nov 2022 | 1,365.50 | 1,373.00 | 1,352.00 | 1,360.50 | 1,360.50 | 678,108 |
| 23 Nov 2022 | 1,348.50 | 1,363.00 | 1,335.50 | 1,349.00 | 1,349.00 | 1,853,568 |
| 22 Nov 2022 | 1,320.00 | 1,348.00 | 1,313.50 | 1,337.00 | 1,337.00 | 1,123,472 |
| 21 Nov 2022 | 1,304.00 | 1,309.50 | 1,287.50 | 1,307.50 | 1,307.50 | 1,098,391 |
| 18 Nov 2022 | 1,332.00 | 1,341.00 | 1,315.00 | 1,323.00 | 1,323.00 | 1,136,688 |
| 17 Nov 2022 | 1,361.50 | 1,373.50 | 1,314.00 | 1,322.00 | 1,322.00 | 1,845,150 |
| 16 Nov 2022 | 1,398.50 | 1,406.50 | 1,352.00 | 1,365.00 | 1,365.00 | 1,921,740 |
| 15 Nov 2022 | 1,441.00 | 1,445.00 | 1,374.50 | 1,400.00 | 1,400.00 | 1,879,791 |
| 14 Nov 2022 | 1,437.50 | 1,452.45 | 1,403.42 | 1,412.50 | 1,412.50 | 2,332,577 |
| 11 Nov 2022 | 1,393.00 | 1,454.50 | 1,387.50 | 1,429.50 | 1,429.50 | 2,510,695 |
| 10 Nov 2022 | 1,283.00 | 1,351.50 | 1,256.50 | 1,351.50 | 1,351.50 | 1,867,584 |
| 09 Nov 2022 | 1,315.50 | 1,326.00 | 1,284.00 | 1,299.00 | 1,299.00 | 1,254,837 |
| 08 Nov 2022 | 1,254.00 | 1,314.50 | 1,249.00 | 1,309.50 | 1,309.50 | 1,219,549 |
| 07 Nov 2022 | 1,250.00 | 1,307.50 | 1,242.34 | 1,274.00 | 1,274.00 | 2,069,959 |
| 04 Nov 2022 | 1,207.00 | 1,284.50 | 1,201.00 | 1,262.00 | 1,262.00 | 2,679,140 |
| 03 Nov 2022 | 1,157.50 | 1,185.00 | 1,133.00 | 1,181.00 | 1,181.00 | 1,322,448 |
| 02 Nov 2022 | 1,235.00 | 1,248.50 | 1,169.00 | 1,176.00 | 1,176.00 | 4,067,682 |
| 01 Nov 2022 | 1,203.50 | 1,237.00 | 1,203.30 | 1,231.00 | 1,231.00 | 2,148,439 |
| 31 Oct 2022 | 1,184.50 | 1,192.50 | 1,165.50 | 1,175.50 | 1,175.50 | 1,327,689 |
| 28 Oct 2022 | 1,183.00 | 1,218.50 | 1,176.00 | 1,185.50 | 1,185.50 | 1,362,004 |
| 27 Oct 2022 | 1,206.50 | 1,234.00 | 1,186.00 | 1,218.50 | 1,218.50 | 1,877,304 |
| 26 Oct 2022 | 1,148.00 | 1,230.00 | 1,146.50 | 1,227.50 | 1,227.50 | 2,215,028 |
| 25 Oct 2022 | 1,130.00 | 1,146.50 | 1,102.00 | 1,146.50 | 1,146.50 | 1,416,975 |
| 24 Oct 2022 | 1,146.50 | 1,150.00 | 1,093.00 | 1,122.50 | 1,122.50 | 1,498,784 |
| 21 Oct 2022 | 1,108.50 | 1,150.10 | 1,092.00 | 1,148.00 | 1,148.00 | 1,684,618 |
| 20 Oct 2022 | 1,074.50 | 1,124.00 | 1,065.50 | 1,118.00 | 1,118.00 | 1,835,935 |
| 19 Oct 2022 | 1,100.50 | 1,109.50 | 1,064.00 | 1,085.50 | 1,085.50 | 1,533,697 |
| 18 Oct 2022 | 1,106.00 | 1,144.00 | 1,092.50 | 1,108.50 | 1,108.50 | 1,934,188 |
| 17 Oct 2022 | 1,071.50 | 1,099.50 | 1,071.50 | 1,093.00 | 1,093.00 | 1,433,158 |
| 14 Oct 2022 | 1,099.50 | 1,105.50 | 1,068.96 | 1,077.50 | 1,077.50 | 1,084,571 |
| 13 Oct 2022 | 1,076.50 | 1,103.50 | 1,053.50 | 1,075.00 | 1,075.00 | 2,360,965 |
| 12 Oct 2022 | 1,090.50 | 1,110.50 | 1,061.50 | 1,074.50 | 1,074.50 | 1,578,916 |
| 11 Oct 2022 | 1,112.00 | 1,122.00 | 1,073.00 | 1,093.00 | 1,093.00 | 970,713 |
| 10 Oct 2022 | 1,101.00 | 1,140.00 | 1,096.00 | 1,123.00 | 1,123.00 | 839,115 |
| 07 Oct 2022 | 1,111.00 | 1,126.50 | 1,092.00 | 1,112.00 | 1,112.00 | 639,553 |
| 06 Oct 2022 | 1,147.00 | 1,157.00 | 1,115.50 | 1,126.00 | 1,126.00 | 1,964,696 |
| 05 Oct 2022 | 1,143.00 | 1,143.00 | 1,098.00 | 1,136.50 | 1,136.50 | 1,357,419 |
| 04 Oct 2022 | 1,150.00 | 1,179.00 | 1,136.00 | 1,143.00 | 1,143.00 | 2,490,602 |
| 03 Oct 2022 | 1,095.50 | 1,132.50 | 1,090.00 | 1,131.00 | 1,131.00 | 4,543,139 |
| 30 Sept 2022 | 1,107.00 | 1,120.13 | 1,085.00 | 1,115.50 | 1,115.50 | 1,506,937 |
| 29 Sept 2022 | 1,093.00 | 1,123.00 | 1,064.50 | 1,101.50 | 1,101.50 | 2,140,227 |
| 28 Sept 2022 | 1,045.50 | 1,110.50 | 1,038.50 | 1,101.50 | 1,101.50 | 1,961,215 |
| 27 Sept 2022 | 1,053.00 | 1,088.50 | 1,053.00 | 1,074.00 | 1,074.00 | 2,048,998 |
| 26 Sept 2022 | 1,029.00 | 1,070.00 | 1,025.50 | 1,045.08 | 1,045.08 | 1,448,816 |
| 23 Sept 2022 | 1,107.00 | 1,107.00 | 1,042.50 | 1,042.50 | 1,042.50 | 2,000,878 |
| 22 Sept 2022 | 1,100.50 | 1,123.00 | 1,084.00 | 1,108.00 | 1,108.00 | 858,040 |
| 21 Sept 2022 | 1,095.50 | 1,120.72 | 1,092.00 | 1,110.00 | 1,110.00 | 1,462,647 |
| 20 Sept 2022 | 1,146.50 | 1,152.50 | 1,081.00 | 1,100.00 | 1,100.00 | 1,955,442 |
| 16 Sept 2022 | 1,128.50 | 1,153.00 | 1,114.50 | 1,133.50 | 1,133.50 | 3,261,345 |
| 15 Sept 2022 | 1,165.50 | 1,185.50 | 1,148.20 | 1,151.50 | 1,151.50 | 959,833 |
| 14 Sept 2022 | 1,194.50 | 1,201.00 | 1,160.50 | 1,164.50 | 1,164.50 | 1,617,467 |
| 13 Sept 2022 | 1,224.50 | 1,239.50 | 1,193.50 | 1,210.00 | 1,210.00 | 2,385,578 |
| 12 Sept 2022 | 1,216.00 | 1,233.00 | 1,211.00 | 1,215.50 | 1,215.50 | 2,392,339 |
| 09 Sept 2022 | 1,188.00 | 1,240.50 | 1,168.00 | 1,195.50 | 1,195.50 | 2,774,564 |
| 08 Sept 2022 | 1,120.00 | 1,152.00 | 1,107.00 | 1,151.00 | 1,151.00 | 1,477,165 |
| 07 Sept 2022 | 1,105.50 | 1,117.00 | 1,094.50 | 1,105.00 | 1,105.00 | 2,115,022 |
| 06 Sept 2022 | 1,121.00 | 1,133.00 | 1,098.00 | 1,124.00 | 1,124.00 | 1,388,848 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
