Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/09/2015 590.00p 617.50p 589.50p 607.00p 5330476
04/09/2015 591.00p 604.00p 562.00p 564.50p 3620915
03/09/2015 583.50p 610.50p 583.50p 596.50p 4518603
02/09/2015 579.50p 593.50p 575.50p 577.50p 5444392
01/09/2015 600.00p 606.00p 569.00p 574.50p 6239606
28/08/2015 614.00p 622.00p 588.50p 609.00p 5723638
27/08/2015 574.50p 618.00p 568.00p 611.50p 5681456
26/08/2015 573.00p 578.50p 557.00p 561.50p 5246317
25/08/2015 540.50p 583.50p 540.50p 579.50p 5372948
24/08/2015 548.00p 552.00p 519.50p 533.00p 3971186
21/08/2015 563.50p 572.00p 560.00p 563.00p 2602057
20/08/2015 547.00p 575.09p 546.83p 571.50p 3308792
19/08/2015 561.50p 565.50p 550.50p 552.00p 2890600
18/08/2015 571.00p 573.50p 553.50p 561.50p 2371988
17/08/2015 571.00p 582.00p 562.50p 573.50p 2457546
14/08/2015 569.50p 583.50p 565.50p 569.50p 2409811
13/08/2015 580.00p 587.00p 569.00p 572.50p 2116140
12/08/2015 564.50p 579.00p 549.00p 574.00p 4879813
11/08/2015 588.00p 596.00p 570.00p 572.00p 2603411
10/08/2015 589.50p 594.05p 573.50p 594.00p 2918703
07/08/2015 582.00p 595.00p 580.50p 589.50p 2347474
06/08/2015 589.00p 590.50p 568.00p 580.00p 3016049
05/08/2015 573.50p 600.50p 573.50p 591.00p 3675607
04/08/2015 566.50p 581.00p 564.00p 574.50p 3263166
03/08/2015 566.00p 572.00p 561.50p 568.00p 3292977
31/07/2015 577.00p 577.00p 552.50p 567.00p 5440885
30/07/2015 585.00p 588.50p 577.50p 580.50p 2158255
29/07/2015 584.00p 587.50p 571.00p 585.00p 3956360
28/07/2015 574.00p 591.50p 568.50p 586.00p 4780870
27/07/2015 583.00p 587.00p 568.94p 573.00p 4340200
24/07/2015 625.50p 627.50p 587.00p 589.00p 4889966
23/07/2015 630.50p 635.00p 619.00p 628.50p 2977182
22/07/2015 641.50p 641.50p 621.50p 627.50p 3013284
21/07/2015 642.50p 650.50p 638.50p 648.00p 1628871
20/07/2015 652.50p 652.50p 638.00p 641.00p 2036584
17/07/2015 658.50p 658.50p 646.50p 651.00p 2364779
16/07/2015 655.00p 662.00p 647.50p 658.50p 1839360
15/07/2015 659.50p 667.00p 651.00p 654.50p 4396339
14/07/2015 665.00p 667.50p 654.50p 658.00p 1681904
13/07/2015 660.50p 668.00p 650.00p 667.00p 4572007
10/07/2015 665.00p 666.50p 652.00p 657.00p 2435016
09/07/2015 647.50p 657.00p 642.00p 650.00p 3412515
08/07/2015 640.00p 652.50p 629.00p 644.00p 3949614
07/07/2015 666.50p 668.00p 641.67p 642.50p 4160336
06/07/2015 671.50p 674.00p 665.36p 669.00p 3066499
03/07/2015 683.00p 685.00p 674.67p 682.00p 1402038
02/07/2015 677.50p 689.50p 676.50p 684.50p 2516787
01/07/2015 689.50p 691.50p 677.50p 680.50p 3082726
30/06/2015 698.50p 701.50p 687.50p 689.50p 3039699
29/06/2015 695.00p 711.00p 685.50p 705.00p 1989198
26/06/2015 716.00p 723.00p 707.00p 712.50p 1690023
25/06/2015 720.00p 723.50p 716.50p 719.50p 1718513
24/06/2015 722.00p 727.50p 718.50p 721.00p 1513589
23/06/2015 718.50p 727.50p 713.00p 722.00p 1772964
22/06/2015 720.00p 721.00p 708.50p 715.50p 1530193
19/06/2015 713.50p 719.00p 709.00p 713.00p 2926369
18/06/2015 709.00p 725.00p 707.50p 717.00p 2201376
17/06/2015 715.00p 717.50p 708.50p 711.00p 2221354
16/06/2015 725.00p 726.04p 706.50p 712.50p 2682857
15/06/2015 727.00p 732.00p 723.50p 728.00p 2239492
12/06/2015 721.50p 736.00p 721.50p 732.00p 3018499
11/06/2015 734.50p 742.00p 720.50p 727.50p 2937026
10/06/2015 728.00p 742.00p 727.00p 736.00p 2292338
09/06/2015 732.00p 734.50p 721.50p 726.50p 2192880
08/06/2015 735.00p 740.00p 725.00p 730.00p 1564367
05/06/2015 735.00p 750.00p 728.36p 737.00p 2686655
04/06/2015 763.50p 763.50p 736.00p 741.00p 3027401
03/06/2015 765.00p 769.00p 753.00p 760.00p 1472045
02/06/2015 744.00p 772.50p 736.00p 766.50p 2836151
01/06/2015 748.50p 752.00p 736.50p 743.00p 2564439
29/05/2015 757.50p 760.50p 744.50p 746.00p 3128602
28/05/2015 759.50p 763.14p 750.50p 756.00p 1674216
27/05/2015 754.50p 765.50p 753.00p 761.50p 1379145
26/05/2015 775.00p 779.64p 753.00p 755.50p 2219984
22/05/2015 785.00p 792.50p 771.50p 774.00p 2942037
21/05/2015 779.50p 794.50p 779.50p 785.00p 1812228
20/05/2015 776.50p 785.50p 767.50p 779.00p 3591211
19/05/2015 793.00p 794.00p 770.50p 775.00p 2849741
18/05/2015 787.00p 802.00p 786.00p 793.00p 1473574
15/05/2015 795.00p 802.00p 780.00p 789.00p 2002751
14/05/2015 795.00p 805.00p 783.50p 795.50p 1386342
13/05/2015 794.00p 805.00p 788.50p 798.50p 1851978
12/05/2015 779.50p 793.50p 767.00p 791.50p 4166380
11/05/2015 785.00p 802.00p 782.00p 782.50p 2908176
08/05/2015 791.50p 794.50p 781.50p 790.00p 3008566
07/05/2015 780.50p 798.50p 774.50p 781.00p 3591693
06/05/2015 795.50p 805.00p 779.00p 782.50p 2730090
05/05/2015 794.00p 811.50p 784.00p 798.50p 3700991
01/05/2015 783.00p 800.00p 783.00p 792.50p 1272292
30/04/2015 785.50p 789.50p 766.50p 781.50p 2809244
29/04/2015 780.00p 790.50p 767.50p 784.00p 4536503
28/04/2015 802.50p 808.50p 792.50p 802.00p 2614331
27/04/2015 803.00p 809.50p 781.50p 807.50p 3124699
24/04/2015 796.00p 805.00p 783.00p 793.50p 3436362
23/04/2015 746.00p 787.50p 735.50p 784.50p 4438645
22/04/2015 753.50p 755.00p 740.00p 749.50p 3396672
21/04/2015 750.00p 750.00p 738.00p 745.00p 2308858
20/04/2015 735.50p 749.00p 735.00p 747.00p 2917812
17/04/2015 747.50p 749.50p 726.00p 732.00p 2687722
16/04/2015 756.00p 758.00p 743.00p 747.00p 2130954
15/04/2015 742.00p 757.85p 739.50p 751.00p 1640852
14/04/2015 718.00p 745.00p 717.00p 743.00p 2240999
13/04/2015 737.00p 740.50p 716.50p 722.00p 2010052
10/04/2015 740.50p 743.00p 732.50p 740.50p 2099298
09/04/2015 735.00p 741.00p 717.00p 738.50p 1988798
08/04/2015 742.00p 752.50p 732.00p 733.00p 3718411
07/04/2015 718.50p 740.50p 718.34p 740.50p 4644581
02/04/2015 729.50p 732.00p 715.00p 718.00p 2317060
01/04/2015 732.00p 739.50p 720.50p 733.50p 3514089
31/03/2015 745.00p 762.00p 729.50p 732.50p 4527417
30/03/2015 724.00p 746.84p 715.00p 739.50p 2965245
27/03/2015 720.00p 721.50p 704.42p 715.00p 2696848
26/03/2015 713.50p 738.50p 712.50p 724.50p 2900075
25/03/2015 725.50p 735.50p 722.50p 728.50p 1498932
24/03/2015 728.00p 739.50p 723.50p 724.00p 3029473
23/03/2015 716.50p 729.00p 706.50p 727.00p 2339986
20/03/2015 698.50p 716.00p 686.50p 714.50p 3808132
19/03/2015 689.50p 707.00p 687.50p 695.00p 4163869
18/03/2015 690.00p 692.50p 675.00p 681.50p 4547429
17/03/2015 687.50p 703.50p 675.50p 687.00p 4401024
16/03/2015 701.50p 708.00p 691.50p 707.00p 2881074
13/03/2015 702.00p 714.00p 692.00p 698.50p 2085609
12/03/2015 710.00p 722.76p 700.50p 700.50p 3139047
11/03/2015 711.00p 717.10p 693.50p 699.00p 3781246
10/03/2015 745.00p 745.00p 711.00p 711.00p 4655832
09/03/2015 740.00p 754.50p 737.00p 752.50p 2494202
06/03/2015 750.00p 756.50p 743.00p 748.00p 1945381
05/03/2015 736.50p 754.50p 730.50p 754.00p 6565329
04/03/2015 753.50p 757.50p 738.50p 740.50p 1964412
03/03/2015 763.50p 765.50p 753.00p 755.00p 3186360
02/03/2015 770.50p 778.00p 761.00p 765.00p 2342287
27/02/2015 765.00p 771.50p 760.50p 767.00p 2252190
26/02/2015 755.00p 786.00p 754.00p 768.00p 3791395
25/02/2015 753.00p 766.50p 747.50p 754.00p 2568550
24/02/2015 736.50p 756.50p 723.00p 754.50p 2828818
23/02/2015 750.00p 754.50p 727.00p 732.50p 2891206
20/02/2015 747.00p 761.00p 746.50p 753.50p 2252880
19/02/2015 753.00p 755.50p 740.00p 748.00p 1507215
18/02/2015 747.00p 755.50p 735.00p 752.50p 2276841
17/02/2015 744.50p 767.00p 730.50p 744.00p 3417611
16/02/2015 732.50p 753.00p 729.00p 750.00p 2236736
13/02/2015 713.00p 738.50p 713.00p 731.00p 3598033
12/02/2015 688.00p 709.50p 687.00p 705.50p 2617609
11/02/2015 697.00p 697.00p 682.89p 690.50p 2015169
10/02/2015 720.00p 721.00p 684.82p 693.50p 3278107
09/02/2015 701.00p 719.00p 699.50p 716.50p 1629425
06/02/2015 715.50p 715.50p 698.50p 702.00p 2054422
05/02/2015 694.00p 712.00p 684.00p 711.00p 2109267
04/02/2015 709.00p 718.00p 682.00p 697.50p 4470815
03/02/2015 682.00p 709.00p 682.00p 706.00p 4892365
02/02/2015 651.00p 672.50p 649.00p 672.00p 5171423
30/01/2015 653.00p 663.00p 649.00p 650.00p 3809437
29/01/2015 660.00p 665.50p 646.00p 655.00p 4507734
28/01/2015 696.00p 696.00p 664.00p 673.50p 6420333
27/01/2015 699.00p 703.00p 684.00p 693.50p 1901597
26/01/2015 664.00p 698.00p 659.00p 697.00p 2876925
23/01/2015 714.00p 714.00p 681.50p 684.50p 4866857
22/01/2015 716.00p 743.50p 694.88p 719.00p 4784236
21/01/2015 703.00p 713.00p 693.00p 712.50p 3063310
20/01/2015 695.50p 709.00p 690.00p 704.50p 2563453
19/01/2015 706.50p 708.33p 682.50p 693.50p 2246614
16/01/2015 667.50p 696.50p 660.50p 691.00p 3958840
15/01/2015 678.00p 683.00p 652.50p 670.00p 4743758
14/01/2015 660.00p 680.00p 620.00p 675.00p 9561684
13/01/2015 729.00p 729.00p 701.50p 709.00p 4272442
12/01/2015 752.50p 752.50p 718.50p 727.50p 3638649
09/01/2015 748.00p 755.00p 735.50p 750.00p 2397875
08/01/2015 728.50p 751.00p 726.50p 746.00p 3205061
07/01/2015 724.00p 732.00p 711.50p 719.50p 2334375
06/01/2015 726.50p 734.00p 715.50p 717.50p 3154680
05/01/2015 747.00p 759.00p 721.00p 722.00p 2704349
02/01/2015 758.50p 761.50p 737.50p 748.00p 1579761
31/12/2014 751.00p 757.00p 746.50p 752.50p 330590
30/12/2014 751.00p 757.50p 744.00p 755.00p 1392931
29/12/2014 753.50p 761.50p 748.50p 755.00p 1206636
24/12/2014 754.50p 754.50p 742.00p 745.50p 186409
23/12/2014 739.50p 748.00p 735.00p 745.50p 1170260
22/12/2014 746.00p 754.50p 733.00p 738.50p 2391590
19/12/2014 729.50p 748.50p 726.07p 744.50p 4206611
18/12/2014 727.00p 728.68p 716.00p 722.00p 2369163
17/12/2014 690.00p 722.00p 689.00p 716.50p 3964906
16/12/2014 685.50p 700.00p 672.50p 700.00p 3515964
15/12/2014 696.00p 712.00p 685.50p 686.00p 2303306
12/12/2014 708.50p 711.00p 694.50p 701.50p 1637576
11/12/2014 722.50p 730.50p 704.50p 713.50p 1967369
10/12/2014 730.00p 734.00p 723.50p 726.50p 2284390
09/12/2014 719.00p 742.00p 709.00p 731.00p 2920803
08/12/2014 728.50p 736.50p 724.00p 726.50p 1337225
05/12/2014 734.50p 738.50p 727.50p 732.00p 1658431
04/12/2014 740.00p 741.00p 724.50p 732.50p 2089140
03/12/2014 737.00p 742.00p 725.00p 739.00p 2451927
02/12/2014 737.00p 753.00p 732.00p 741.00p 2377669
01/12/2014 724.00p 736.00p 713.00p 735.00p 3833995
28/11/2014 748.00p 754.50p 731.50p 737.00p 4072851
27/11/2014 763.00p 766.95p 748.50p 750.50p 1780308
26/11/2014 747.00p 765.50p 742.50p 761.00p 5342282
25/11/2014 722.00p 736.00p 714.50p 733.50p 2157093
24/11/2014 727.50p 730.00p 719.00p 725.50p 1635239
21/11/2014 701.00p 733.50p 694.00p 730.50p 3424213
20/11/2014 708.00p 708.50p 688.82p 697.00p 1798132

*Close Price adjusted for both dividends and splits