Antofagasta (ANTO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Antofagasta

Date Open High Low Close* Volume
04/04/2017 828.50p 840.00p 816.50p 840.00p 2443972
03/04/2017 838.00p 848.50p 822.50p 826.00p 2277053
31/03/2017 828.00p 838.00p 806.50p 834.50p 3189761
30/03/2017 814.00p 843.00p 810.00p 840.00p 2466297
29/03/2017 809.00p 817.00p 795.00p 816.00p 2134857
28/03/2017 799.00p 808.50p 782.50p 798.50p 5329864
27/03/2017 808.50p 820.00p 785.00p 791.50p 4559384
24/03/2017 838.50p 842.00p 827.58p 830.50p 2099077
23/03/2017 845.50p 859.00p 829.50p 836.50p 5480261
22/03/2017 812.50p 847.50p 806.50p 843.50p 3819314
21/03/2017 839.50p 848.00p 821.00p 829.50p 3574645
20/03/2017 852.00p 857.21p 836.50p 849.50p 2427387
17/03/2017 828.50p 870.50p 828.50p 852.50p 3928513
16/03/2017 828.50p 864.85p 828.50p 844.00p 6893785
15/03/2017 793.00p 811.50p 791.50p 806.50p 4244695
14/03/2017 785.50p 799.50p 778.00p 788.50p 5558739
13/03/2017 767.00p 790.00p 765.00p 784.50p 3783142
10/03/2017 751.00p 773.00p 748.00p 748.00p 4297288
09/03/2017 772.50p 797.41p 752.50p 754.50p 4775638
08/03/2017 780.00p 797.00p 770.00p 778.50p 3121213
07/03/2017 800.00p 809.50p 777.00p 781.00p 4114723
06/03/2017 806.00p 816.57p 799.00p 802.00p 2905451
03/03/2017 818.00p 830.00p 804.00p 820.00p 2446987
02/03/2017 843.50p 847.50p 823.50p 825.00p 2642031
01/03/2017 822.00p 839.00p 815.50p 837.50p 3936856
28/02/2017 802.50p 817.00p 789.20p 812.00p 4893727
27/02/2017 811.50p 819.10p 800.50p 806.50p 2325989
24/02/2017 820.50p 828.00p 794.00p 807.50p 4511756
23/02/2017 845.50p 855.00p 817.00p 824.50p 4748726
22/02/2017 867.00p 870.00p 839.50p 851.00p 2435132
21/02/2017 865.50p 873.00p 856.00p 868.50p 3061188
20/02/2017 846.50p 861.50p 835.50p 858.50p 2753552
17/02/2017 845.50p 848.93p 825.00p 837.00p 3184037
16/02/2017 865.50p 868.00p 840.50p 848.50p 3905528
15/02/2017 883.00p 885.00p 865.50p 866.00p 5140106
14/02/2017 895.00p 905.41p 868.82p 879.00p 6160837
13/02/2017 880.00p 894.00p 877.00p 883.50p 2844004
10/02/2017 843.00p 874.50p 840.50p 866.00p 4898266
09/02/2017 840.50p 842.92p 807.00p 827.50p 3122744
08/02/2017 855.00p 864.50p 819.00p 836.50p 3897085
07/02/2017 818.00p 841.00p 815.00p 836.00p 2989087
06/02/2017 813.50p 824.50p 811.50p 817.50p 2511126
03/02/2017 821.00p 821.00p 808.50p 813.00p 3171079
02/02/2017 836.00p 844.00p 826.00p 840.50p 3277235
01/02/2017 842.00p 853.50p 834.50p 835.50p 2674614
31/01/2017 818.50p 843.00p 818.50p 835.00p 4169901
30/01/2017 815.50p 835.50p 811.50p 814.00p 3730906
27/01/2017 817.50p 849.68p 804.50p 822.50p 4938114
26/01/2017 866.00p 870.00p 833.50p 837.00p 5805300
25/01/2017 871.50p 884.50p 834.00p 857.50p 6883944
24/01/2017 804.00p 826.50p 798.50p 824.00p 3682947
23/01/2017 799.00p 802.00p 782.00p 789.50p 5986736
20/01/2017 745.50p 763.00p 742.50p 762.00p 3338617
19/01/2017 747.00p 765.00p 743.00p 752.50p 5181161
18/01/2017 719.00p 748.50p 714.50p 747.00p 3774110
17/01/2017 722.50p 723.00p 711.54p 721.00p 3407411
16/01/2017 732.00p 741.50p 721.87p 733.50p 2523091
13/01/2017 722.00p 731.00p 712.00p 725.00p 2632422
12/01/2017 720.50p 738.00p 720.50p 721.50p 3625390
11/01/2017 727.00p 734.00p 716.50p 721.00p 3196462
10/01/2017 715.50p 729.50p 713.00p 723.00p 5605549
09/01/2017 699.50p 706.00p 697.57p 704.00p 3021663
06/01/2017 696.00p 704.00p 691.50p 694.00p 2277474
05/01/2017 699.00p 704.00p 691.50p 699.50p 1967039
04/01/2017 694.00p 697.00p 680.50p 691.50p 2421489
03/01/2017 681.00p 696.50p 678.00p 690.00p 3108143
30/12/2016 674.00p 683.50p 672.50p 675.00p 965069
29/12/2016 683.00p 686.50p 674.50p 676.50p 1831161
28/12/2016 675.50p 692.00p 672.45p 685.50p 2585437
23/12/2016 669.50p 676.50p 665.00p 675.50p 595893
22/12/2016 670.50p 686.50p 658.50p 672.00p 2301252
21/12/2016 670.00p 678.50p 665.00p 674.50p 2016901
20/12/2016 660.00p 668.00p 648.00p 667.00p 2537636
19/12/2016 669.00p 669.50p 654.00p 661.50p 3441313
16/12/2016 680.50p 680.50p 665.00p 670.00p 5251816
15/12/2016 715.50p 720.91p 680.00p 683.50p 6929361
14/12/2016 729.50p 734.50p 708.25p 721.00p 4298645
13/12/2016 770.50p 777.50p 727.50p 738.50p 4113185
12/12/2016 758.50p 779.50p 754.00p 774.50p 4063259
09/12/2016 754.00p 763.50p 744.00p 756.50p 3863148
08/12/2016 745.00p 769.00p 724.00p 752.00p 3906139
07/12/2016 745.50p 767.00p 736.50p 740.50p 5588768
06/12/2016 726.00p 732.50p 714.50p 727.50p 3822148
05/12/2016 697.00p 730.00p 697.00p 727.50p 3301341
02/12/2016 699.00p 700.00p 675.87p 693.50p 3870656
01/12/2016 690.50p 706.50p 669.50p 705.50p 4477648
30/11/2016 700.00p 710.50p 686.50p 689.00p 4916803
29/11/2016 709.50p 711.00p 688.00p 700.00p 3361965
28/11/2016 736.00p 738.50p 714.00p 728.50p 3284820
25/11/2016 723.50p 728.42p 710.00p 722.50p 1902352
24/11/2016 710.00p 722.50p 707.50p 719.00p 2617824
23/11/2016 708.50p 708.50p 679.00p 701.00p 3265176
22/11/2016 701.00p 712.50p 693.50p 702.00p 2693309
21/11/2016 684.00p 691.00p 673.50p 681.50p 2501150
18/11/2016 684.00p 684.50p 651.50p 666.00p 3295951
17/11/2016 676.00p 687.50p 673.50p 687.50p 2694925
16/11/2016 674.50p 682.00p 652.50p 672.00p 4221054
15/11/2016 685.00p 706.55p 650.00p 671.00p 5161872
14/11/2016 709.00p 727.00p 703.00p 706.00p 5971552
11/11/2016 750.00p 766.51p 694.50p 706.00p 8838843
10/11/2016 662.00p 789.00p 660.00p 715.00p 12959027
09/11/2016 582.00p 644.00p 565.04p 641.50p 9429425
08/11/2016 563.00p 590.50p 558.50p 589.00p 3896802
07/11/2016 549.50p 565.00p 528.07p 565.00p 2915083
04/11/2016 544.00p 546.00p 526.50p 531.50p 2653084
03/11/2016 545.00p 547.09p 534.00p 544.00p 3039123
02/11/2016 543.50p 554.00p 540.50p 550.00p 2881347
01/11/2016 548.50p 564.00p 547.65p 553.00p 3896218
31/10/2016 535.50p 544.50p 529.50p 543.00p 3702091
28/10/2016 526.00p 533.50p 513.50p 531.00p 3990368
27/10/2016 520.00p 526.50p 498.40p 525.00p 5159213
26/10/2016 499.00p 525.00p 496.30p 523.00p 6718058
25/10/2016 533.00p 548.50p 533.00p 540.50p 4223906
24/10/2016 522.50p 532.50p 522.50p 525.00p 4363144
21/10/2016 517.00p 520.50p 513.00p 518.50p 3356854
20/10/2016 525.00p 526.52p 506.00p 512.50p 2193247
19/10/2016 526.00p 526.00p 515.37p 521.00p 3752289
18/10/2016 522.50p 527.50p 521.00p 522.50p 2317250
17/10/2016 517.50p 523.99p 514.00p 517.00p 2494869
14/10/2016 547.00p 550.00p 516.00p 520.00p 4723264
13/10/2016 547.00p 548.00p 532.50p 539.50p 3138942
12/10/2016 556.50p 564.00p 551.00p 556.50p 2777711
11/10/2016 561.50p 568.50p 556.50p 557.00p 2816641
10/10/2016 557.00p 562.00p 548.03p 559.00p 2636553
07/10/2016 542.00p 553.00p 541.50p 550.00p 4926266
06/10/2016 543.50p 543.50p 534.50p 536.50p 1900860
05/10/2016 528.50p 540.50p 521.50p 539.50p 3532934
04/10/2016 537.50p 548.09p 531.00p 532.00p 4097798
03/10/2016 524.50p 538.50p 522.00p 535.50p 2871934
30/09/2016 512.50p 527.00p 508.50p 524.00p 2803141
29/09/2016 517.50p 526.00p 511.50p 522.50p 3197169
28/09/2016 504.00p 512.00p 501.50p 506.00p 2338486
27/09/2016 510.50p 511.50p 491.10p 501.00p 3258284
26/09/2016 509.50p 512.50p 500.50p 507.00p 2071759
23/09/2016 512.50p 517.50p 505.50p 516.00p 2600590
22/09/2016 518.00p 520.50p 508.00p 517.50p 2690199
21/09/2016 497.80p 501.00p 490.50p 496.10p 2533188
20/09/2016 498.40p 502.00p 488.50p 492.70p 3355673
19/09/2016 497.50p 503.00p 496.30p 500.50p 2060358
16/09/2016 490.20p 494.50p 483.30p 491.60p 3650070
15/09/2016 487.20p 490.80p 480.80p 489.40p 3078307
14/09/2016 484.50p 500.55p 480.10p 488.40p 4311583
13/09/2016 499.80p 499.80p 480.00p 480.70p 3981607
12/09/2016 485.10p 489.90p 473.00p 489.90p 5508297
09/09/2016 504.50p 510.00p 492.40p 500.00p 2758297
08/09/2016 510.00p 513.50p 503.50p 510.00p 1828575
07/09/2016 508.50p 512.50p 495.00p 512.50p 3027356
06/09/2016 510.00p 513.00p 500.50p 503.00p 1928994
05/09/2016 511.50p 516.50p 503.50p 507.00p 1983471
02/09/2016 499.00p 510.00p 490.00p 506.50p 3116717
01/09/2016 501.50p 508.00p 490.70p 496.30p 3408628
31/08/2016 508.00p 511.48p 491.50p 494.70p 4526852
30/08/2016 514.50p 526.50p 509.00p 511.50p 4170581
26/08/2016 530.50p 542.00p 527.00p 541.50p 3165580
25/08/2016 532.50p 532.50p 520.00p 527.00p 2727253
24/08/2016 550.00p 551.50p 528.00p 532.00p 4204537
23/08/2016 548.00p 558.50p 548.00p 553.50p 2133128
22/08/2016 558.50p 558.50p 539.00p 545.00p 2606640
19/08/2016 572.00p 575.77p 561.00p 564.50p 2808087
18/08/2016 555.00p 573.00p 552.50p 571.00p 2565310
17/08/2016 561.00p 573.50p 530.96p 542.50p 3084681
16/08/2016 529.50p 565.00p 525.00p 558.50p 5701862
15/08/2016 513.50p 519.00p 511.00p 514.00p 1825385
12/08/2016 534.00p 535.50p 513.00p 514.00p 2502188
11/08/2016 527.00p 532.00p 516.50p 532.00p 2446100
10/08/2016 522.00p 530.50p 521.00p 526.50p 1979645
09/08/2016 526.00p 529.00p 520.00p 525.50p 3068814
08/08/2016 516.50p 535.00p 503.74p 531.00p 4254472
05/08/2016 501.00p 515.00p 501.00p 514.00p 3351556
04/08/2016 492.50p 505.00p 490.50p 501.00p 3191560
03/08/2016 495.60p 499.10p 490.40p 492.40p 1895268
02/08/2016 497.50p 503.00p 491.30p 496.50p 1609765
01/08/2016 510.50p 516.00p 497.60p 499.30p 1920099
29/07/2016 502.50p 504.50p 495.30p 500.50p 2059825
28/07/2016 495.00p 511.50p 494.90p 503.00p 2342290
27/07/2016 483.00p 499.30p 481.50p 493.30p 3996893
26/07/2016 488.70p 492.50p 485.30p 487.60p 2572697
25/07/2016 495.10p 497.80p 485.80p 487.50p 1713953
22/07/2016 492.00p 497.50p 487.00p 491.60p 2506455
21/07/2016 491.00p 500.50p 485.49p 495.20p 2409167
20/07/2016 490.00p 490.40p 470.40p 482.90p 2561600
19/07/2016 498.00p 499.20p 482.80p 490.20p 2749202
18/07/2016 498.00p 506.00p 494.10p 503.00p 1782228
15/07/2016 503.50p 511.00p 492.60p 508.00p 2803577
14/07/2016 511.00p 517.00p 495.80p 505.00p 4162331
13/07/2016 488.90p 527.89p 488.90p 504.00p 5431338
12/07/2016 481.00p 487.10p 476.70p 486.00p 2669783
11/07/2016 462.80p 480.40p 462.80p 479.50p 2291301
08/07/2016 462.10p 471.30p 449.60p 456.70p 3185948
07/07/2016 470.50p 482.00p 464.10p 464.70p 2793856
06/07/2016 459.70p 477.80p 455.65p 462.00p 2916227
05/07/2016 478.60p 483.10p 458.10p 461.50p 2610632
04/07/2016 477.70p 489.60p 475.42p 480.60p 3076314
01/07/2016 468.80p 476.80p 450.40p 469.60p 3326276
30/06/2016 444.70p 471.40p 435.60p 465.60p 5415572
29/06/2016 421.80p 443.00p 418.00p 443.00p 3996984
28/06/2016 434.90p 437.90p 414.20p 415.20p 5150152
27/06/2016 432.80p 446.30p 416.70p 423.10p 4308898
24/06/2016 408.10p 439.90p 408.10p 430.30p 3399927
23/06/2016 428.60p 440.30p 421.80p 440.30p 3805844

*Close Price adjusted for both dividends and splits