UK markets closed
NIKKEI 225
28,249.24 +73.37 (+0.26%) HANG SENG
20,045.77 -156.17 (-0.77%) CRUDE OIL
89.78 +0.77 (+0.87%) GOLD FUTURES
1,804.30 +13.10 (+0.73%) DOW
32,831.71 +28.24 (+0.09%) BTC-GBP
19,819.24 +593.61 (+3.09%)
Antofagasta plc (ANTO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 1,184.00 | 1,214.00 | 1,177.42 | 1,189.00 | 1,189.00 | 893,388 |
| 05 Aug 2022 | 1,144.00 | 1,170.50 | 1,129.00 | 1,170.50 | 1,170.50 | 1,221,293 |
| 04 Aug 2022 | 1,117.50 | 1,142.50 | 1,105.00 | 1,130.00 | 1,130.00 | 1,063,806 |
| 03 Aug 2022 | 1,113.50 | 1,133.00 | 1,113.50 | 1,117.50 | 1,117.50 | 1,387,268 |
| 02 Aug 2022 | 1,133.00 | 1,137.69 | 1,107.50 | 1,114.50 | 1,114.50 | 1,259,378 |
| 01 Aug 2022 | 1,163.00 | 1,168.50 | 1,132.00 | 1,139.00 | 1,139.00 | 1,124,075 |
| 29 Jul 2022 | 1,144.50 | 1,161.50 | 1,133.00 | 1,158.50 | 1,158.50 | 1,397,980 |
| 28 Jul 2022 | 1,101.00 | 1,132.50 | 1,097.50 | 1,115.50 | 1,115.50 | 2,014,224 |
| 27 Jul 2022 | 1,082.50 | 1,089.00 | 1,064.00 | 1,079.00 | 1,079.00 | 2,090,269 |
| 26 Jul 2022 | 1,100.00 | 1,118.00 | 1,079.49 | 1,079.50 | 1,079.50 | 2,174,970 |
| 25 Jul 2022 | 1,064.00 | 1,085.50 | 1,058.00 | 1,075.00 | 1,075.00 | 2,531,001 |
| 22 Jul 2022 | 1,053.50 | 1,093.00 | 1,041.50 | 1,076.00 | 1,076.00 | 2,035,572 |
| 21 Jul 2022 | 1,041.00 | 1,052.50 | 1,019.50 | 1,047.00 | 1,047.00 | 1,307,158 |
| 20 Jul 2022 | 1,059.00 | 1,064.50 | 1,032.50 | 1,049.00 | 1,049.00 | 1,767,826 |
| 19 Jul 2022 | 1,014.50 | 1,049.50 | 1,009.50 | 1,046.50 | 1,046.50 | 1,419,847 |
| 18 Jul 2022 | 1,021.50 | 1,044.00 | 1,015.50 | 1,037.00 | 1,037.00 | 2,926,283 |
| 15 Jul 2022 | 975.00 | 1,004.00 | 971.20 | 992.40 | 992.40 | 2,824,730 |
| 14 Jul 2022 | 1,036.00 | 1,053.00 | 991.59 | 991.60 | 991.60 | 2,932,007 |
| 13 Jul 2022 | 1,048.00 | 1,086.00 | 1,019.50 | 1,041.50 | 1,041.50 | 3,030,746 |
| 12 Jul 2022 | 1,041.50 | 1,066.50 | 1,029.98 | 1,062.50 | 1,062.50 | 6,570,363 |
| 11 Jul 2022 | 1,069.00 | 1,089.77 | 1,043.00 | 1,067.00 | 1,067.00 | 1,088,241 |
| 08 Jul 2022 | 1,089.00 | 1,118.00 | 1,077.00 | 1,113.00 | 1,113.00 | 1,549,996 |
| 07 Jul 2022 | 1,036.00 | 1,136.85 | 1,030.50 | 1,116.50 | 1,116.50 | 3,033,182 |
| 06 Jul 2022 | 1,011.00 | 1,067.50 | 1,011.00 | 1,040.00 | 1,040.00 | 3,549,030 |
| 05 Jul 2022 | 1,105.00 | 1,108.50 | 1,019.00 | 1,019.50 | 1,019.50 | 1,816,644 |
| 04 Jul 2022 | 1,124.00 | 1,137.50 | 1,075.50 | 1,107.00 | 1,107.00 | 1,819,567 |
| 01 Jul 2022 | 1,139.50 | 1,159.50 | 1,093.50 | 1,121.50 | 1,121.50 | 1,785,190 |
| 30 Jun 2022 | 1,156.50 | 1,170.50 | 1,135.50 | 1,155.00 | 1,155.00 | 1,597,978 |
| 29 Jun 2022 | 1,200.00 | 1,221.50 | 1,173.00 | 1,173.00 | 1,173.00 | 1,785,432 |
| 28 Jun 2022 | 1,241.50 | 1,264.50 | 1,206.50 | 1,219.00 | 1,219.00 | 2,052,433 |
| 27 Jun 2022 | 1,202.50 | 1,236.00 | 1,195.50 | 1,223.00 | 1,223.00 | 1,174,714 |
| 24 Jun 2022 | 1,169.00 | 1,188.00 | 1,142.18 | 1,184.50 | 1,184.50 | 2,696,918 |
| 23 Jun 2022 | 1,236.00 | 1,237.91 | 1,171.50 | 1,171.50 | 1,171.50 | 1,617,556 |
| 22 Jun 2022 | 1,290.50 | 1,302.50 | 1,244.00 | 1,244.00 | 1,244.00 | 2,419,804 |
| 21 Jun 2022 | 1,304.00 | 1,341.00 | 1,299.50 | 1,329.50 | 1,329.50 | 1,339,356 |
| 20 Jun 2022 | 1,266.50 | 1,306.50 | 1,249.00 | 1,291.00 | 1,291.00 | 1,296,365 |
| 17 Jun 2022 | 1,335.50 | 1,350.50 | 1,266.50 | 1,274.00 | 1,274.00 | 3,287,403 |
| 16 Jun 2022 | 1,394.50 | 1,397.50 | 1,314.00 | 1,325.50 | 1,325.50 | 1,116,673 |
| 15 Jun 2022 | 1,399.00 | 1,431.00 | 1,367.50 | 1,401.00 | 1,401.00 | 1,597,514 |
| 14 Jun 2022 | 14.10 | 14.23 | 13.84 | 13.93 | 13.93 | 1,455,411 |
| 13 Jun 2022 | 1,424.00 | 1,427.50 | 1,355.50 | 1,393.50 | 1,393.50 | 1,461,620 |
| 10 Jun 2022 | 1,465.50 | 1,480.50 | 1,422.50 | 1,433.00 | 1,433.00 | 1,919,284 |
| 09 Jun 2022 | 1,488.00 | 1,508.00 | 1,481.00 | 1,484.00 | 1,484.00 | 1,607,483 |
| 08 Jun 2022 | 1,524.00 | 1,524.00 | 1,458.00 | 1,498.50 | 1,498.50 | 1,384,406 |
| 07 Jun 2022 | 1,533.00 | 1,560.00 | 1,493.50 | 1,522.50 | 1,522.50 | 2,128,489 |
| 06 Jun 2022 | 1,537.50 | 1,550.00 | 1,516.00 | 1,537.00 | 1,537.00 | 1,052,701 |
| 01 Jun 2022 | 1,492.00 | 1,517.50 | 1,463.50 | 1,495.00 | 1,495.00 | 1,575,585 |
| 31 May 2022 | 1,512.50 | 1,551.50 | 1,458.50 | 1,477.50 | 1,477.50 | 5,719,840 |
| 30 May 2022 | 1,487.00 | 1,527.00 | 1,471.00 | 1,518.50 | 1,518.50 | 1,060,400 |
| 27 May 2022 | 1,466.50 | 1,498.00 | 1,456.50 | 1,470.00 | 1,470.00 | 908,394 |
| 26 May 2022 | 1,426.00 | 1,463.00 | 1,417.00 | 1,453.50 | 1,453.50 | 813,655 |
| 25 May 2022 | 1,469.50 | 1,474.00 | 1,444.50 | 1,458.00 | 1,458.00 | 1,240,888 |
| 24 May 2022 | 1,447.00 | 1,480.00 | 1,424.00 | 1,452.00 | 1,452.00 | 1,424,602 |
| 23 May 2022 | 1,450.00 | 1,450.50 | 1,420.00 | 1,450.50 | 1,450.50 | 1,762,805 |
| 20 May 2022 | 1,452.50 | 1,469.00 | 1,416.00 | 1,422.50 | 1,422.50 | 1,409,347 |
| 19 May 2022 | 1,391.50 | 1,426.50 | 1,364.00 | 1,425.00 | 1,425.00 | 1,122,619 |
| 18 May 2022 | 1,450.00 | 1,457.00 | 1,407.50 | 1,409.00 | 1,409.00 | 1,266,977 |
| 17 May 2022 | 1,390.00 | 1,454.50 | 1,382.00 | 1,446.00 | 1,446.00 | 1,581,060 |
| 16 May 2022 | 1,343.50 | 1,400.50 | 1,339.00 | 1,382.50 | 1,382.50 | 2,479,888 |
| 13 May 2022 | 1,350.00 | 1,355.00 | 1,319.50 | 1,348.50 | 1,348.50 | 1,048,745 |
| 12 May 2022 | 1,350.00 | 1,351.42 | 1,292.00 | 1,340.00 | 1,340.00 | 1,777,345 |
| 11 May 2022 | 1,382.00 | 1,411.00 | 1,351.00 | 1,402.50 | 1,402.50 | 1,449,813 |
| 10 May 2022 | 1,394.00 | 1,407.50 | 1,349.00 | 1,359.00 | 1,359.00 | 1,746,769 |
| 09 May 2022 | 1,445.00 | 1,457.00 | 1,356.00 | 1,362.00 | 1,362.00 | 1,541,085 |
| 06 May 2022 | 1,442.00 | 1,463.50 | 1,428.50 | 1,457.00 | 1,457.00 | 1,349,671 |
| 05 May 2022 | 1,568.50 | 1,572.50 | 1,428.50 | 1,446.50 | 1,446.50 | 1,346,268 |
| 04 May 2022 | 1,527.00 | 1,544.50 | 1,496.00 | 1,519.00 | 1,519.00 | 1,563,713 |
| 03 May 2022 | 1,540.50 | 1,547.50 | 1,479.50 | 1,522.50 | 1,522.50 | 1,860,299 |
| 29 Apr 2022 | 1,563.50 | 1,563.50 | 1,528.00 | 1,551.00 | 1,551.00 | 1,395,525 |
| 28 Apr 2022 | 1,554.50 | 1,559.46 | 1,513.19 | 1,532.50 | 1,532.50 | 1,471,711 |
| 27 Apr 2022 | 1,477.00 | 1,544.50 | 1,472.00 | 1,544.50 | 1,544.50 | 4,986,319 |
| 26 Apr 2022 | 1,469.00 | 1,499.00 | 1,438.50 | 1,468.50 | 1,468.50 | 3,331,670 |
| 25 Apr 2022 | 1,434.50 | 1,664.45 | 1,421.64 | 1,445.00 | 1,445.00 | 2,289,695 |
| 22 Apr 2022 | 1,488.50 | 1,541.11 | 1,484.50 | 1,494.50 | 1,494.50 | 1,645,814 |
| 21 Apr 2022 | 1,544.50 | 1,548.50 | 1,480.95 | 1,520.00 | 1,520.00 | 1,960,259 |
| 21 Apr 2022 | 94.809 Dividend | |||||
| 20 Apr 2022 | 1,676.00 | 1,686.00 | 1,635.50 | 1,636.00 | 1,541.19 | 2,833,289 |
| 19 Apr 2022 | 1,697.00 | 1,735.00 | 1,687.00 | 1,687.00 | 1,589.24 | 1,373,822 |
| 14 Apr 2022 | 1,695.50 | 1,696.00 | 1,668.00 | 1,676.50 | 1,579.34 | 671,761 |
| 13 Apr 2022 | 1,681.00 | 1,706.50 | 1,660.00 | 1,667.50 | 1,570.87 | 1,070,135 |
| 12 Apr 2022 | 1,663.00 | 1,691.50 | 1,646.00 | 1,678.50 | 1,581.23 | 1,262,385 |
| 11 Apr 2022 | 1,684.50 | 1,725.00 | 1,662.98 | 1,663.00 | 1,566.63 | 1,099,796 |
| 08 Apr 2022 | 1,711.50 | 1,723.00 | 1,674.50 | 1,707.50 | 1,608.55 | 1,898,122 |
| 07 Apr 2022 | 1,682.00 | 1,703.50 | 1,644.00 | 1,678.50 | 1,581.23 | 2,204,838 |
| 06 Apr 2022 | 1,700.00 | 1,708.50 | 1,659.00 | 1,676.00 | 1,578.87 | 1,430,401 |
| 05 Apr 2022 | 1,691.00 | 1,726.50 | 1,677.50 | 1,711.00 | 1,611.84 | 1,558,576 |
| 04 Apr 2022 | 1,692.50 | 1,718.50 | 1,663.00 | 1,699.00 | 1,600.54 | 1,271,491 |
| 01 Apr 2022 | 1,681.50 | 1,695.00 | 1,654.50 | 1,690.50 | 1,592.53 | 1,734,820 |
| 31 Mar 2022 | 1,724.00 | 1,724.00 | 1,659.00 | 1,673.00 | 1,576.05 | 2,036,228 |
| 30 Mar 2022 | 1,665.00 | 1,706.50 | 1,654.50 | 1,706.50 | 1,607.61 | 1,789,900 |
| 29 Mar 2022 | 1,739.50 | 1,747.50 | 1,666.00 | 1,691.00 | 1,593.00 | 1,026,232 |
| 28 Mar 2022 | 1,747.00 | 1,751.50 | 1,684.00 | 1,707.00 | 1,608.08 | 1,068,998 |
| 25 Mar 2022 | 1,759.50 | 1,774.19 | 1,697.50 | 1,735.00 | 1,634.45 | 1,435,800 |
| 24 Mar 2022 | 1,776.50 | 1,799.50 | 1,751.50 | 1,781.50 | 1,678.26 | 1,140,972 |
| 23 Mar 2022 | 1,763.50 | 1,797.50 | 1,748.00 | 1,761.00 | 1,658.95 | 1,786,529 |
| 22 Mar 2022 | 1,769.00 | 1,780.50 | 1,738.50 | 1,752.50 | 1,650.94 | 1,418,229 |
| 21 Mar 2022 | 1,645.00 | 1,780.00 | 1,636.50 | 1,758.50 | 1,656.59 | 2,017,430 |
| 18 Mar 2022 | 1,680.50 | 1,680.50 | 1,616.00 | 1,627.00 | 1,532.71 | 7,357,588 |
| 17 Mar 2022 | 1,665.00 | 1,680.00 | 1,618.50 | 1,666.00 | 1,569.45 | 2,685,708 |
| 16 Mar 2022 | 1,551.50 | 1,649.00 | 1,551.50 | 1,632.50 | 1,537.89 | 3,204,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
