UK markets closed

Antofagasta plc (ANTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,341.00-19.50 (-1.43%)
At close: 05:58PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Sept 20221,111.501,144.501,093.001,121.001,121.002,289,710
02 Sept 20221,059.501,101.501,040.001,101.501,101.501,788,339
01 Sept 20221,084.501,084.501,045.501,050.001,050.001,787,747
01 Sept 20227.9475 Dividend
31 Aug 20221,119.001,124.501,097.001,101.001,093.053,480,674
30 Aug 20221,146.501,159.001,108.001,108.001,100.001,708,456
26 Aug 20221,186.501,200.501,173.001,174.001,165.531,212,396
25 Aug 20221,156.001,181.001,156.001,167.001,158.581,451,935
24 Aug 20221,150.501,159.501,128.501,147.001,138.721,237,289
23 Aug 20221,125.001,162.001,116.501,162.001,153.611,996,875
22 Aug 20221,125.001,129.001,097.001,125.001,116.881,245,023
19 Aug 20221,162.501,168.501,130.001,130.501,122.341,542,120
18 Aug 20221,140.001,175.001,135.001,169.501,161.061,003,869
17 Aug 20221,164.501,168.501,126.001,140.001,131.771,164,091
16 Aug 20221,141.001,171.001,136.001,164.501,156.091,119,962
15 Aug 20221,134.001,140.001,105.501,130.501,122.341,214,810
12 Aug 20221,167.501,171.501,126.001,144.501,136.241,100,181
11 Aug 20221,200.001,200.001,160.001,167.001,158.582,383,043
10 Aug 20221,181.501,196.001,171.001,193.001,184.391,248,368
09 Aug 20221,190.001,198.001,177.001,185.501,176.941,745,287
08 Aug 20221,184.001,214.001,177.421,189.001,180.421,372,102
05 Aug 20221,144.001,170.501,129.001,170.501,162.051,221,293
04 Aug 20221,117.501,142.501,105.001,130.001,121.841,063,806
03 Aug 20221,113.501,133.001,113.501,117.501,109.431,387,268
02 Aug 20221,133.001,137.691,107.501,114.501,106.461,259,378
01 Aug 20221,163.001,168.501,132.001,139.001,130.781,124,075
29 Jul 20221,144.501,161.501,133.001,158.501,150.141,397,980
28 Jul 20221,101.001,132.501,097.501,115.501,107.452,014,224
27 Jul 20221,082.501,089.001,064.001,079.001,071.212,090,269
26 Jul 20221,100.001,118.001,079.491,079.501,071.712,174,970
25 Jul 20221,064.001,085.501,058.001,075.001,067.242,531,001
22 Jul 20221,053.501,093.001,041.501,076.001,068.232,035,572
21 Jul 20221,041.001,052.501,019.501,047.001,039.441,307,158
20 Jul 20221,059.001,064.501,032.501,049.001,041.431,767,826
19 Jul 20221,014.501,049.501,009.501,046.501,038.951,419,847
18 Jul 20221,021.501,044.001,015.501,037.001,029.512,926,283
15 Jul 2022975.001,004.00971.20992.40985.242,824,730
14 Jul 20221,036.001,053.00991.59991.60984.442,932,007
13 Jul 20221,048.001,086.001,019.501,041.501,033.983,030,746
12 Jul 20221,041.501,066.501,029.981,062.501,054.836,570,363
11 Jul 20221,069.001,089.771,043.001,067.001,059.301,088,241
08 Jul 20221,089.001,118.001,077.001,113.001,104.971,549,996
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...