Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/06/2016 431.40p 434.40p 423.10p 433.00p 1722110
20/06/2016 435.50p 437.30p 426.30p 433.90p 2414252
17/06/2016 412.10p 426.50p 411.40p 423.90p 5458507
16/06/2016 416.10p 421.70p 404.40p 409.70p 3025197
15/06/2016 400.20p 425.00p 399.80p 419.70p 4888778
14/06/2016 409.50p 414.00p 394.50p 394.50p 3718804
13/06/2016 413.00p 420.80p 412.10p 416.60p 3916176
10/06/2016 418.90p 422.00p 416.00p 418.60p 4457143
09/06/2016 447.50p 448.81p 416.50p 423.40p 6002671
08/06/2016 440.50p 459.23p 440.10p 451.70p 2313026
07/06/2016 452.00p 458.20p 431.40p 440.10p 3529299
06/06/2016 436.30p 458.90p 435.74p 450.00p 3277095
03/06/2016 425.00p 430.60p 420.40p 428.30p 2460735
02/06/2016 415.80p 421.70p 411.00p 417.40p 3783673
01/06/2016 424.00p 424.00p 406.80p 415.70p 4028198
31/05/2016 436.70p 439.60p 425.80p 429.00p 3132058
27/05/2016 449.50p 452.40p 432.70p 436.60p 3276247
26/05/2016 449.50p 463.71p 445.90p 447.90p 2915626
25/05/2016 438.10p 446.60p 428.60p 442.50p 2252830
24/05/2016 432.30p 440.40p 427.00p 434.40p 2283263
23/05/2016 426.80p 433.40p 423.20p 431.20p 2939503
20/05/2016 425.50p 433.60p 424.30p 429.00p 4222850
19/05/2016 412.00p 419.50p 406.00p 419.00p 3247191
18/05/2016 430.60p 430.60p 412.00p 421.10p 3749767
17/05/2016 428.70p 437.90p 423.20p 433.80p 2690718
16/05/2016 412.20p 434.50p 412.20p 425.60p 2489262
13/05/2016 402.00p 421.00p 400.84p 411.80p 4052744
12/05/2016 421.40p 423.34p 402.00p 406.10p 3814818
11/05/2016 418.60p 429.60p 418.24p 425.70p 2703953
10/05/2016 419.50p 428.50p 405.60p 418.40p 3945093
09/05/2016 431.80p 431.80p 410.40p 416.60p 4712593
06/05/2016 439.20p 445.00p 427.40p 441.50p 3672248
05/05/2016 434.40p 445.70p 431.20p 442.30p 2905188
04/05/2016 440.00p 445.50p 427.00p 435.40p 4124813
03/05/2016 480.00p 483.80p 442.40p 447.70p 5428284
29/04/2016 471.50p 486.40p 465.31p 483.20p 5045067
28/04/2016 472.90p 477.60p 463.30p 476.00p 4775143
27/04/2016 462.60p 485.70p 461.80p 478.80p 2904924
26/04/2016 469.50p 478.60p 464.20p 471.00p 3719307
25/04/2016 477.50p 477.50p 463.10p 470.00p 3254233
22/04/2016 484.10p 484.30p 461.50p 479.80p 2518919
21/04/2016 510.00p 516.00p 478.10p 486.10p 4376591
20/04/2016 488.40p 513.50p 465.23p 500.00p 4054664
19/04/2016 462.30p 497.50p 458.37p 492.80p 5178303
18/04/2016 463.20p 465.40p 451.70p 458.20p 3647038
15/04/2016 462.30p 472.20p 454.00p 471.00p 4119390
14/04/2016 465.50p 473.21p 454.60p 465.00p 4761244
13/04/2016 455.30p 470.50p 447.90p 469.50p 6017630
12/04/2016 441.70p 448.40p 439.60p 446.50p 3751935
11/04/2016 431.20p 442.20p 427.60p 439.30p 3045679
08/04/2016 430.90p 438.80p 424.70p 433.70p 3179912
07/04/2016 438.00p 443.30p 426.30p 426.90p 5507862
06/04/2016 435.80p 443.80p 434.20p 438.50p 6230732
05/04/2016 435.60p 453.68p 427.00p 432.70p 4074988
04/04/2016 452.70p 457.60p 441.00p 444.20p 4149460
01/04/2016 465.00p 472.30p 446.30p 453.90p 5225132
31/03/2016 469.00p 485.30p 458.70p 469.40p 5015380
30/03/2016 459.40p 476.60p 459.10p 469.70p 3950987
29/03/2016 472.50p 476.40p 451.50p 454.00p 2515919
24/03/2016 472.00p 474.10p 456.30p 469.40p 2784095
23/03/2016 491.20p 497.10p 476.70p 482.20p 3553333
22/03/2016 492.80p 502.16p 487.40p 497.70p 2912278
21/03/2016 506.50p 507.50p 493.10p 495.70p 4545385
18/03/2016 539.50p 544.00p 509.00p 514.50p 6539570
17/03/2016 506.50p 550.50p 506.50p 537.50p 5554633
16/03/2016 510.00p 515.00p 478.50p 496.40p 4857584
15/03/2016 480.50p 518.50p 476.70p 513.50p 6367985
14/03/2016 529.50p 550.00p 520.50p 537.50p 3465415
11/03/2016 514.50p 525.00p 506.00p 524.00p 3106841
10/03/2016 533.50p 541.50p 506.00p 509.50p 4704691
09/03/2016 535.50p 542.00p 518.50p 534.50p 3400966
08/03/2016 581.00p 581.00p 527.50p 536.50p 5157994
07/03/2016 548.00p 594.50p 533.50p 592.50p 4715881
04/03/2016 520.50p 552.00p 520.50p 550.50p 4398963
03/03/2016 512.50p 531.99p 503.00p 511.00p 3404891
02/03/2016 519.50p 519.50p 500.00p 508.00p 4989947
01/03/2016 490.60p 511.50p 483.50p 490.40p 3105679
29/02/2016 476.80p 501.00p 475.20p 494.00p 4056023
26/02/2016 473.70p 489.00p 473.70p 484.40p 3375950
25/02/2016 479.80p 490.90p 472.30p 477.60p 2749837
24/02/2016 495.10p 495.10p 467.80p 476.50p 3957563
23/02/2016 510.50p 511.00p 492.70p 496.60p 3652669
22/02/2016 488.00p 520.00p 488.00p 517.50p 2441192
19/02/2016 473.00p 481.00p 468.30p 480.50p 2767099
18/02/2016 480.70p 486.50p 463.40p 477.30p 4083114
17/02/2016 440.90p 478.70p 434.60p 478.40p 4530074
16/02/2016 448.80p 456.40p 426.30p 440.60p 2944621
15/02/2016 444.00p 449.50p 430.79p 442.80p 3215251
12/02/2016 390.60p 433.80p 390.60p 433.30p 5125467
11/02/2016 392.00p 399.60p 373.00p 389.50p 5144203
10/02/2016 411.00p 420.20p 394.10p 398.40p 4551312
09/02/2016 431.10p 439.10p 406.20p 410.90p 6451977
08/02/2016 449.40p 456.70p 426.00p 453.40p 6577188
05/02/2016 427.90p 449.90p 417.20p 446.30p 6339893
04/02/2016 391.00p 445.10p 389.50p 430.30p 7057162
03/02/2016 365.70p 379.00p 361.10p 375.60p 4416340
02/02/2016 372.20p 373.60p 359.30p 365.50p 4444203
01/02/2016 380.00p 383.00p 364.70p 374.00p 3785148
29/01/2016 391.00p 391.90p 364.30p 380.20p 4370248
28/01/2016 376.80p 393.10p 374.00p 384.00p 6120086
27/01/2016 369.10p 376.70p 358.00p 375.40p 5135190
26/01/2016 353.50p 381.40p 350.40p 378.00p 5392448
25/01/2016 374.30p 374.40p 359.60p 363.20p 4368204
22/01/2016 399.00p 399.20p 369.20p 372.20p 6607261
21/01/2016 345.80p 366.00p 343.40p 365.40p 3200059
20/01/2016 344.50p 354.20p 340.60p 346.10p 4000970
19/01/2016 358.90p 370.00p 352.20p 355.50p 4425832
18/01/2016 350.60p 356.60p 343.10p 350.00p 4101810
15/01/2016 367.50p 368.60p 348.60p 350.60p 4336389
14/01/2016 367.30p 379.69p 354.40p 372.90p 8836452
13/01/2016 380.00p 386.00p 366.80p 368.80p 3773527
12/01/2016 383.00p 397.90p 372.50p 374.10p 5349282
11/01/2016 394.00p 405.50p 386.80p 387.70p 3798658
08/01/2016 408.10p 418.90p 396.90p 398.30p 2704439
07/01/2016 417.10p 417.90p 402.40p 410.60p 3810553
06/01/2016 442.30p 442.30p 423.10p 433.70p 2261401
05/01/2016 452.50p 458.30p 438.10p 446.90p 3324256
04/01/2016 460.00p 460.00p 443.10p 445.70p 2330765
31/12/2015 466.90p 471.20p 465.30p 469.30p 568322
30/12/2015 457.30p 475.40p 457.30p 472.10p 2395327
29/12/2015 459.80p 460.70p 449.30p 460.70p 2077960
24/12/2015 473.90p 473.90p 458.30p 462.60p 425927
23/12/2015 455.20p 466.80p 455.00p 463.10p 2514846
22/12/2015 429.30p 445.50p 424.00p 445.00p 2855644
21/12/2015 414.10p 432.50p 412.80p 425.20p 3378916
18/12/2015 410.30p 421.70p 409.40p 416.30p 3392339
17/12/2015 427.40p 431.50p 413.40p 415.00p 3117076
16/12/2015 413.50p 426.40p 412.20p 417.70p 3382975
15/12/2015 418.40p 420.80p 411.30p 412.90p 3409135
14/12/2015 431.10p 434.90p 408.90p 412.30p 2948937
11/12/2015 448.10p 456.90p 426.40p 428.90p 3316821
10/12/2015 445.10p 459.70p 441.00p 446.00p 2252609
09/12/2015 445.20p 450.80p 422.80p 446.60p 5156774
08/12/2015 475.10p 475.10p 441.10p 441.70p 6409369
07/12/2015 494.70p 494.70p 477.30p 477.90p 1953228
04/12/2015 502.00p 508.50p 489.30p 491.70p 2526456
03/12/2015 511.50p 515.00p 500.97p 501.00p 2640886
02/12/2015 513.50p 520.50p 508.50p 514.50p 2473622
01/12/2015 507.00p 516.50p 506.50p 512.50p 2938613
30/11/2015 495.80p 509.00p 483.20p 507.50p 3687842
27/11/2015 515.00p 516.00p 492.60p 496.70p 2452178
26/11/2015 503.50p 520.50p 502.00p 517.50p 2212504
25/11/2015 499.40p 502.50p 493.50p 498.60p 2726588
24/11/2015 491.00p 499.60p 478.90p 496.30p 4571192
23/11/2015 499.00p 507.50p 486.80p 496.20p 3870279
20/11/2015 502.00p 517.50p 499.00p 508.00p 3256367
19/11/2015 505.00p 518.00p 499.70p 501.00p 2896284
18/11/2015 472.00p 505.50p 465.90p 500.00p 5724928
17/11/2015 478.60p 488.10p 470.90p 472.40p 4386401
16/11/2015 477.00p 493.10p 471.30p 475.30p 3933650
13/11/2015 480.00p 486.18p 474.21p 479.60p 4191256
12/11/2015 504.00p 508.00p 480.30p 480.80p 4242366
11/11/2015 498.50p 513.00p 493.30p 505.50p 2556111
10/11/2015 509.50p 510.64p 493.00p 497.70p 4003553
09/11/2015 515.00p 527.50p 507.75p 509.50p 2903214
06/11/2015 517.50p 524.50p 502.50p 514.50p 2841554
05/11/2015 536.00p 537.00p 515.50p 516.00p 2979987
04/11/2015 541.00p 558.18p 537.00p 537.50p 3843587
03/11/2015 526.00p 537.00p 510.50p 535.50p 3696236
02/11/2015 521.00p 529.00p 516.50p 522.00p 2172607
30/10/2015 527.00p 536.50p 522.50p 526.50p 3299607
29/10/2015 532.00p 532.00p 507.12p 526.50p 5311007
28/10/2015 536.50p 540.00p 513.50p 536.50p 4463867
27/10/2015 567.50p 568.00p 543.00p 544.50p 3377095
26/10/2015 575.00p 586.00p 565.00p 567.50p 2565692
23/10/2015 565.00p 584.50p 558.00p 574.50p 3864859
22/10/2015 543.00p 570.00p 538.00p 561.00p 4461601
21/10/2015 557.00p 562.38p 539.00p 545.50p 3175376
20/10/2015 557.50p 562.00p 547.00p 558.00p 2434869
19/10/2015 576.50p 576.50p 557.50p 559.50p 2850282
16/10/2015 592.00p 592.00p 577.50p 579.50p 3083521
15/10/2015 588.00p 597.50p 576.50p 586.50p 3806823
14/10/2015 560.00p 593.00p 559.00p 580.50p 3940783
13/10/2015 573.50p 574.00p 560.00p 566.50p 3172316
12/10/2015 599.00p 599.00p 573.00p 576.50p 2669462
09/10/2015 589.50p 610.50p 584.00p 596.00p 4437780
08/10/2015 574.00p 586.50p 564.00p 578.00p 4072835
07/10/2015 544.50p 602.50p 544.50p 576.50p 6645741
06/10/2015 542.50p 544.00p 523.50p 537.00p 2615140
05/10/2015 523.00p 539.50p 518.50p 537.50p 3049099
02/10/2015 502.00p 512.00p 498.10p 509.50p 2351489
01/10/2015 508.50p 516.00p 497.90p 501.00p 3165321
30/09/2015 503.00p 505.50p 493.10p 499.70p 4220779
29/09/2015 478.00p 500.50p 476.43p 491.70p 4302447
28/09/2015 502.00p 506.10p 481.00p 481.00p 4915620
25/09/2015 522.00p 531.50p 504.00p 506.00p 4240973
24/09/2015 524.50p 528.50p 511.00p 511.50p 3281751
23/09/2015 526.50p 534.00p 517.00p 524.50p 3208105
22/09/2015 563.50p 563.50p 521.36p 524.50p 5128649
21/09/2015 576.50p 583.50p 564.00p 565.50p 2155453
18/09/2015 586.00p 592.50p 571.50p 579.50p 3259577
17/09/2015 606.00p 608.75p 587.00p 589.50p 2714120
16/09/2015 612.00p 616.00p 587.50p 604.50p 3350740
15/09/2015 589.50p 608.00p 576.00p 605.50p 2673759
14/09/2015 607.00p 615.50p 586.50p 592.50p 2607127
11/09/2015 606.00p 621.00p 606.00p 607.50p 2305483
10/09/2015 610.00p 622.50p 601.50p 604.50p 3065007
09/09/2015 625.00p 633.50p 613.50p 615.00p 4216278
08/09/2015 603.00p 613.00p 600.50p 610.00p 3333357
07/09/2015 590.00p 617.50p 589.50p 607.00p 5330476

*Close Price adjusted for both dividends and splits