UK markets closed

Antofagasta plc (ANTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,189.00+18.50 (+1.58%)
At close: 05:08PM BST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20221,184.001,214.001,177.421,189.001,189.00893,388
05 Aug 20221,144.001,170.501,129.001,170.501,170.501,221,293
04 Aug 20221,117.501,142.501,105.001,130.001,130.001,063,806
03 Aug 20221,113.501,133.001,113.501,117.501,117.501,387,268
02 Aug 20221,133.001,137.691,107.501,114.501,114.501,259,378
01 Aug 20221,163.001,168.501,132.001,139.001,139.001,124,075
29 Jul 20221,144.501,161.501,133.001,158.501,158.501,397,980
28 Jul 20221,101.001,132.501,097.501,115.501,115.502,014,224
27 Jul 20221,082.501,089.001,064.001,079.001,079.002,090,269
26 Jul 20221,100.001,118.001,079.491,079.501,079.502,174,970
25 Jul 20221,064.001,085.501,058.001,075.001,075.002,531,001
22 Jul 20221,053.501,093.001,041.501,076.001,076.002,035,572
21 Jul 20221,041.001,052.501,019.501,047.001,047.001,307,158
20 Jul 20221,059.001,064.501,032.501,049.001,049.001,767,826
19 Jul 20221,014.501,049.501,009.501,046.501,046.501,419,847
18 Jul 20221,021.501,044.001,015.501,037.001,037.002,926,283
15 Jul 2022975.001,004.00971.20992.40992.402,824,730
14 Jul 20221,036.001,053.00991.59991.60991.602,932,007
13 Jul 20221,048.001,086.001,019.501,041.501,041.503,030,746
12 Jul 20221,041.501,066.501,029.981,062.501,062.506,570,363
11 Jul 20221,069.001,089.771,043.001,067.001,067.001,088,241
08 Jul 20221,089.001,118.001,077.001,113.001,113.001,549,996
07 Jul 20221,036.001,136.851,030.501,116.501,116.503,033,182
06 Jul 20221,011.001,067.501,011.001,040.001,040.003,549,030
05 Jul 20221,105.001,108.501,019.001,019.501,019.501,816,644
04 Jul 20221,124.001,137.501,075.501,107.001,107.001,819,567
01 Jul 20221,139.501,159.501,093.501,121.501,121.501,785,190
30 Jun 20221,156.501,170.501,135.501,155.001,155.001,597,978
29 Jun 20221,200.001,221.501,173.001,173.001,173.001,785,432
28 Jun 20221,241.501,264.501,206.501,219.001,219.002,052,433
27 Jun 20221,202.501,236.001,195.501,223.001,223.001,174,714
24 Jun 20221,169.001,188.001,142.181,184.501,184.502,696,918
23 Jun 20221,236.001,237.911,171.501,171.501,171.501,617,556
22 Jun 20221,290.501,302.501,244.001,244.001,244.002,419,804
21 Jun 20221,304.001,341.001,299.501,329.501,329.501,339,356
20 Jun 20221,266.501,306.501,249.001,291.001,291.001,296,365
17 Jun 20221,335.501,350.501,266.501,274.001,274.003,287,403
16 Jun 20221,394.501,397.501,314.001,325.501,325.501,116,673
15 Jun 20221,399.001,431.001,367.501,401.001,401.001,597,514
14 Jun 202214.1014.2313.8413.9313.931,455,411
13 Jun 20221,424.001,427.501,355.501,393.501,393.501,461,620
10 Jun 20221,465.501,480.501,422.501,433.001,433.001,919,284
09 Jun 20221,488.001,508.001,481.001,484.001,484.001,607,483
08 Jun 20221,524.001,524.001,458.001,498.501,498.501,384,406
07 Jun 20221,533.001,560.001,493.501,522.501,522.502,128,489
06 Jun 20221,537.501,550.001,516.001,537.001,537.001,052,701
01 Jun 20221,492.001,517.501,463.501,495.001,495.001,575,585
31 May 20221,512.501,551.501,458.501,477.501,477.505,719,840
30 May 20221,487.001,527.001,471.001,518.501,518.501,060,400
27 May 20221,466.501,498.001,456.501,470.001,470.00908,394
26 May 20221,426.001,463.001,417.001,453.501,453.50813,655
25 May 20221,469.501,474.001,444.501,458.001,458.001,240,888
24 May 20221,447.001,480.001,424.001,452.001,452.001,424,602
23 May 20221,450.001,450.501,420.001,450.501,450.501,762,805
20 May 20221,452.501,469.001,416.001,422.501,422.501,409,347
19 May 20221,391.501,426.501,364.001,425.001,425.001,122,619
18 May 20221,450.001,457.001,407.501,409.001,409.001,266,977
17 May 20221,390.001,454.501,382.001,446.001,446.001,581,060
16 May 20221,343.501,400.501,339.001,382.501,382.502,479,888
13 May 20221,350.001,355.001,319.501,348.501,348.501,048,745
12 May 20221,350.001,351.421,292.001,340.001,340.001,777,345
11 May 20221,382.001,411.001,351.001,402.501,402.501,449,813
10 May 20221,394.001,407.501,349.001,359.001,359.001,746,769
09 May 20221,445.001,457.001,356.001,362.001,362.001,541,085
06 May 20221,442.001,463.501,428.501,457.001,457.001,349,671
05 May 20221,568.501,572.501,428.501,446.501,446.501,346,268
04 May 20221,527.001,544.501,496.001,519.001,519.001,563,713
03 May 20221,540.501,547.501,479.501,522.501,522.501,860,299
29 Apr 20221,563.501,563.501,528.001,551.001,551.001,395,525
28 Apr 20221,554.501,559.461,513.191,532.501,532.501,471,711
27 Apr 20221,477.001,544.501,472.001,544.501,544.504,986,319
26 Apr 20221,469.001,499.001,438.501,468.501,468.503,331,670
25 Apr 20221,434.501,664.451,421.641,445.001,445.002,289,695
22 Apr 20221,488.501,541.111,484.501,494.501,494.501,645,814
21 Apr 20221,544.501,548.501,480.951,520.001,520.001,960,259
21 Apr 202294.809 Dividend
20 Apr 20221,676.001,686.001,635.501,636.001,541.192,833,289
19 Apr 20221,697.001,735.001,687.001,687.001,589.241,373,822
14 Apr 20221,695.501,696.001,668.001,676.501,579.34671,761
13 Apr 20221,681.001,706.501,660.001,667.501,570.871,070,135
12 Apr 20221,663.001,691.501,646.001,678.501,581.231,262,385
11 Apr 20221,684.501,725.001,662.981,663.001,566.631,099,796
08 Apr 20221,711.501,723.001,674.501,707.501,608.551,898,122
07 Apr 20221,682.001,703.501,644.001,678.501,581.232,204,838
06 Apr 20221,700.001,708.501,659.001,676.001,578.871,430,401
05 Apr 20221,691.001,726.501,677.501,711.001,611.841,558,576
04 Apr 20221,692.501,718.501,663.001,699.001,600.541,271,491
01 Apr 20221,681.501,695.001,654.501,690.501,592.531,734,820
31 Mar 20221,724.001,724.001,659.001,673.001,576.052,036,228
30 Mar 20221,665.001,706.501,654.501,706.501,607.611,789,900
29 Mar 20221,739.501,747.501,666.001,691.001,593.001,026,232
28 Mar 20221,747.001,751.501,684.001,707.001,608.081,068,998
25 Mar 20221,759.501,774.191,697.501,735.001,634.451,435,800
24 Mar 20221,776.501,799.501,751.501,781.501,678.261,140,972
23 Mar 20221,763.501,797.501,748.001,761.001,658.951,786,529
22 Mar 20221,769.001,780.501,738.501,752.501,650.941,418,229
21 Mar 20221,645.001,780.001,636.501,758.501,656.592,017,430
18 Mar 20221,680.501,680.501,616.001,627.001,532.717,357,588
17 Mar 20221,665.001,680.001,618.501,666.001,569.452,685,708
16 Mar 20221,551.501,649.001,551.501,632.501,537.893,204,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...