Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/02/2014 840.00p 863.50p 838.50p 860.50p 2695071
03/02/2014 848.00p 864.50p 843.50p 848.00p 2139316
31/01/2014 877.00p 882.00p 843.50p 850.50p 2678744
30/01/2014 880.00p 882.50p 861.50p 873.50p 2292114
29/01/2014 880.00p 887.50p 822.50p 872.50p 6517131
28/01/2014 805.50p 826.03p 805.50p 822.50p 1824890
27/01/2014 802.50p 815.00p 796.19p 801.50p 1766547
24/01/2014 808.50p 816.50p 799.50p 807.00p 2008394
23/01/2014 814.00p 831.00p 805.00p 807.00p 1671856
22/01/2014 825.50p 837.00p 818.50p 819.50p 2231249
21/01/2014 847.00p 854.00p 816.00p 819.50p 2194926
20/01/2014 840.00p 847.50p 832.50p 845.00p 1457627
17/01/2014 835.00p 848.97p 828.50p 846.50p 2579600
16/01/2014 795.50p 836.00p 790.00p 832.50p 3540838
15/01/2014 790.00p 791.50p 780.00p 790.00p 2472603
14/01/2014 778.00p 792.50p 776.00p 789.00p 1112307
13/01/2014 785.00p 795.00p 781.50p 784.00p 1365912
10/01/2014 769.00p 787.50p 768.00p 782.00p 1689252
09/01/2014 770.50p 772.50p 762.50p 768.50p 1541019
08/01/2014 780.00p 791.00p 769.00p 772.50p 1296882
07/01/2014 788.50p 807.00p 777.50p 780.50p 1774969
06/01/2014 820.50p 822.00p 785.50p 787.00p 1464164
03/01/2014 821.00p 824.00p 805.00p 821.00p 952973
02/01/2014 825.00p 825.75p 805.00p 822.00p 1229921
31/12/2013 838.50p 838.50p 823.00p 824.00p 173319
30/12/2013 832.00p 842.00p 827.00p 834.00p 581119
27/12/2013 803.00p 834.00p 803.00p 830.50p 844741
24/12/2013 804.50p 809.00p 802.50p 805.00p 144965
23/12/2013 800.50p 807.00p 793.00p 804.50p 922455
20/12/2013 801.00p 802.50p 781.00p 796.50p 2388333
19/12/2013 803.00p 803.00p 790.50p 799.50p 1754320
18/12/2013 779.00p 795.50p 776.00p 795.50p 1725908
17/12/2013 768.00p 781.00p 758.50p 779.50p 1433856
16/12/2013 755.50p 771.00p 747.00p 768.00p 1600937
13/12/2013 762.00p 765.00p 752.50p 761.00p 1440633
12/12/2013 756.50p 768.50p 753.78p 761.00p 2344329
11/12/2013 766.00p 770.00p 753.00p 760.50p 1074643
10/12/2013 766.00p 771.50p 760.00p 765.50p 1334393
09/12/2013 771.50p 771.50p 747.00p 761.50p 1176378
06/12/2013 767.50p 781.00p 765.00p 769.00p 1288694
05/12/2013 761.00p 774.50p 761.00p 768.50p 2067452
04/12/2013 758.50p 773.50p 755.50p 767.00p 1775474
03/12/2013 777.00p 780.50p 733.00p 754.00p 3094063
02/12/2013 794.50p 798.50p 779.50p 780.50p 1722028
29/11/2013 790.50p 806.00p 788.50p 794.00p 2696126
28/11/2013 778.50p 793.45p 774.50p 788.50p 1345924
27/11/2013 779.00p 781.00p 768.00p 776.00p 1535452
26/11/2013 787.00p 792.00p 776.50p 779.00p 1709767
25/11/2013 792.50p 797.00p 785.38p 789.50p 1819026
22/11/2013 800.00p 804.50p 781.50p 789.50p 2167529
21/11/2013 798.00p 807.00p 788.00p 797.00p 1776904
20/11/2013 797.50p 814.50p 797.50p 807.00p 1322250
19/11/2013 809.00p 817.00p 796.00p 805.00p 1541842
18/11/2013 812.50p 818.50p 808.00p 812.50p 1296404
15/11/2013 809.50p 826.50p 807.50p 812.00p 2000326
14/11/2013 825.00p 833.50p 790.50p 804.00p 4066208
13/11/2013 813.50p 815.94p 802.50p 813.50p 1953073
12/11/2013 820.00p 825.21p 809.00p 812.50p 2770226
11/11/2013 834.50p 839.50p 818.50p 818.50p 1651477
08/11/2013 837.00p 842.26p 821.00p 836.50p 1790627
07/11/2013 855.00p 865.50p 841.50p 845.00p 2274294
06/11/2013 895.00p 900.50p 853.00p 858.00p 2808793
05/11/2013 866.50p 890.50p 863.50p 889.00p 2329833
04/11/2013 841.00p 864.50p 837.00p 863.50p 1635254
01/11/2013 856.00p 858.50p 829.50p 837.00p 2344203
31/10/2013 895.00p 896.94p 847.50p 855.00p 2530415
30/10/2013 893.50p 898.00p 867.00p 897.50p 1309586
29/10/2013 868.00p 888.59p 862.50p 888.50p 1796492
28/10/2013 883.50p 885.00p 864.00p 870.00p 1704676
25/10/2013 870.50p 881.50p 862.19p 875.50p 995271
24/10/2013 867.00p 880.50p 865.50p 874.00p 1636498
23/10/2013 904.00p 905.50p 864.00p 865.50p 2220555
22/10/2013 890.00p 910.00p 880.50p 904.00p 1306609
21/10/2013 899.00p 910.50p 887.00p 891.00p 1245365
18/10/2013 896.00p 901.50p 886.00p 899.00p 1031092
17/10/2013 894.00p 901.50p 884.56p 888.50p 1431187
16/10/2013 884.00p 894.00p 866.00p 891.00p 1568162
15/10/2013 875.00p 895.50p 875.00p 888.50p 1797281
14/10/2013 849.00p 872.50p 844.75p 867.00p 1479460
11/10/2013 858.00p 865.00p 850.50p 859.00p 1905842
10/10/2013 835.50p 854.50p 831.50p 852.00p 1308877
09/10/2013 834.00p 838.00p 825.00p 830.50p 2242578
08/10/2013 819.00p 839.00p 811.50p 833.50p 2698689
07/10/2013 820.00p 822.50p 810.50p 820.50p 1070908
04/10/2013 812.00p 825.00p 806.00p 821.50p 1289927
03/10/2013 825.50p 831.50p 806.50p 815.00p 1577204
02/10/2013 810.50p 824.50p 805.50p 824.00p 1473851
01/10/2013 821.00p 825.00p 807.50p 816.00p 1433143
30/09/2013 816.50p 823.00p 806.00p 818.50p 1472528
27/09/2013 846.50p 848.00p 816.76p 830.00p 2397769
26/09/2013 854.00p 864.00p 848.50p 853.50p 1263591
25/09/2013 848.50p 858.00p 838.50p 855.50p 1189207
24/09/2013 852.00p 861.50p 842.50p 850.00p 1061697
23/09/2013 851.50p 865.50p 846.50p 852.00p 1158884
20/09/2013 880.00p 886.00p 850.00p 851.50p 2497726
19/09/2013 900.00p 908.00p 881.00p 886.00p 2903331
18/09/2013 877.00p 882.00p 851.19p 860.50p 1385763
17/09/2013 879.50p 889.00p 874.50p 882.00p 1562035
16/09/2013 859.50p 891.00p 857.50p 883.00p 1847667
13/09/2013 861.50p 864.00p 840.00p 849.50p 1356991
12/09/2013 888.00p 890.50p 860.50p 864.00p 1553777
11/09/2013 899.00p 900.00p 881.00p 886.00p 1208028
10/09/2013 900.00p 906.00p 891.50p 896.50p 1949871
09/09/2013 901.00p 905.00p 887.50p 891.50p 1007610
06/09/2013 881.00p 905.50p 875.50p 899.00p 1952650
05/09/2013 884.50p 889.50p 871.50p 881.00p 1900596
04/09/2013 896.00p 899.00p 874.00p 886.00p 1511981
03/09/2013 888.50p 901.50p 883.00p 893.50p 1859576
02/09/2013 872.00p 894.00p 855.00p 885.50p 1430656
30/08/2013 851.00p 860.00p 846.50p 855.00p 2548788
29/08/2013 879.00p 879.00p 846.00p 849.00p 3092160
28/08/2013 880.00p 882.50p 852.00p 874.50p 3242042
27/08/2013 910.00p 916.00p 868.50p 884.50p 4530086
23/08/2013 908.00p 932.50p 903.50p 915.00p 1972970
22/08/2013 903.00p 924.64p 895.00p 908.00p 2999349
21/08/2013 915.00p 917.00p 893.00p 895.00p 1978608
20/08/2013 912.50p 925.00p 892.00p 912.00p 2022377
19/08/2013 930.00p 937.00p 921.50p 922.00p 2127931
16/08/2013 942.00p 958.50p 930.00p 936.50p 2772859
15/08/2013 959.00p 971.00p 926.50p 930.00p 1854439
14/08/2013 977.50p 985.00p 960.00p 971.00p 1437306
13/08/2013 964.50p 979.00p 958.00p 979.00p 2018027
12/08/2013 950.00p 965.50p 931.50p 958.00p 2009180
09/08/2013 880.00p 944.50p 876.50p 942.00p 3176278
08/08/2013 860.00p 890.00p 860.00p 876.50p 1844053
07/08/2013 849.50p 853.81p 832.00p 844.50p 1544533
06/08/2013 885.00p 893.50p 843.50p 849.50p 2291676
05/08/2013 902.50p 908.00p 889.00p 893.50p 1092667
02/08/2013 908.50p 913.50p 888.00p 901.00p 2616794
01/08/2013 888.00p 914.50p 883.50p 913.50p 1876555
31/07/2013 877.00p 896.50p 875.00p 882.00p 2227772
30/07/2013 879.50p 882.50p 870.00p 875.00p 1799710
29/07/2013 861.50p 878.50p 855.00p 876.00p 1523497
26/07/2013 877.00p 891.50p 856.00p 858.50p 2123127
25/07/2013 878.50p 885.00p 864.00p 871.50p 2978916
24/07/2013 864.00p 890.00p 857.00p 885.00p 3374978
23/07/2013 857.50p 871.00p 855.00p 857.00p 1509002
22/07/2013 850.00p 861.11p 840.50p 846.00p 1327256
19/07/2013 864.50p 867.00p 832.00p 846.00p 1724229
18/07/2013 834.00p 854.00p 832.00p 848.50p 1421117
17/07/2013 837.00p 855.00p 830.00p 835.00p 1656230
16/07/2013 829.00p 838.50p 819.50p 833.00p 1699769
15/07/2013 835.50p 846.50p 812.50p 823.00p 2062826
12/07/2013 856.00p 856.00p 827.00p 832.50p 1495437
11/07/2013 843.50p 864.00p 814.50p 853.50p 2632951
10/07/2013 815.50p 822.00p 798.00p 814.50p 3315853
09/07/2013 813.00p 825.00p 802.00p 817.50p 1468793
08/07/2013 794.00p 807.50p 784.50p 802.00p 1486936
05/07/2013 839.50p 840.00p 784.00p 784.50p 2267528
04/07/2013 820.00p 842.00p 811.00p 835.00p 1413226
03/07/2013 824.00p 827.50p 800.50p 812.00p 1408537
02/07/2013 834.00p 851.50p 824.00p 825.50p 2803840
01/07/2013 805.00p 837.00p 795.00p 832.50p 2805964
28/06/2013 819.50p 826.00p 791.00p 795.00p 2744276
27/06/2013 807.00p 829.50p 802.50p 816.50p 2794161
26/06/2013 820.50p 820.50p 783.00p 801.50p 2395340
25/06/2013 820.50p 834.07p 809.00p 819.00p 1817908
24/06/2013 827.50p 838.50p 811.50p 813.00p 2561744
21/06/2013 825.00p 849.50p 822.25p 838.50p 4172016
20/06/2013 850.00p 869.50p 821.50p 824.50p 3700547
19/06/2013 885.00p 895.00p 857.50p 869.50p 2657134
18/06/2013 892.50p 899.50p 877.00p 879.00p 2396324
17/06/2013 917.50p 917.50p 896.50p 896.50p 1500727
14/06/2013 902.00p 923.50p 892.00p 904.00p 2122457
13/06/2013 866.00p 904.00p 864.38p 892.00p 2087165
12/06/2013 880.00p 900.13p 876.50p 879.50p 1970308
11/06/2013 903.00p 911.00p 867.00p 884.50p 3775841
10/06/2013 916.50p 922.00p 899.50p 911.00p 1651568
07/06/2013 908.50p 931.50p 902.99p 922.00p 2344012
06/06/2013 936.50p 941.00p 907.00p 908.00p 2504248
05/06/2013 948.00p 965.00p 936.00p 941.00p 1501524
04/06/2013 978.00p 983.92p 952.91p 956.00p 1237967
03/06/2013 943.00p 973.50p 940.50p 970.50p 1728171
31/05/2013 960.50p 963.50p 945.23p 945.50p 1841770
30/05/2013 943.00p 963.00p 940.00p 958.50p 2089240
29/05/2013 956.50p 964.50p 926.82p 946.00p 2358966
28/05/2013 962.50p 976.50p 959.00p 964.50p 2089967
24/05/2013 963.00p 963.18p 943.00p 961.00p 1904886
23/05/2013 958.00p 972.50p 943.50p 958.00p 2718930
22/05/2013 965.50p 1,026.00p 958.00p 1,002.00p 3516898
21/05/2013 929.00p 975.00p 928.50p 964.00p 3230158
20/05/2013 936.00p 936.00p 916.50p 926.00p 1226950
17/05/2013 923.00p 948.00p 921.50p 935.00p 1932732
16/05/2013 924.00p 927.60p 909.00p 924.00p 1598163
15/05/2013 937.50p 938.50p 917.00p 919.00p 2230593
14/05/2013 945.00p 945.50p 924.91p 939.50p 2448144
13/05/2013 940.00p 950.50p 913.00p 940.50p 2512901
10/05/2013 934.50p 948.38p 911.00p 913.00p 1863116
09/05/2013 942.00p 959.00p 924.90p 931.50p 1653801
08/05/2013 947.50p 962.00p 928.00p 941.00p 2796194
07/05/2013 989.00p 1,027.00p 981.50p 989.50p 3455840
03/05/2013 922.50p 985.00p 918.00p 983.00p 3909853
02/05/2013 910.50p 922.50p 878.50p 912.50p 2506872
01/05/2013 938.00p 938.00p 889.22p 895.00p 2456773
30/04/2013 914.50p 918.50p 888.00p 897.50p 2587472
29/04/2013 918.50p 935.00p 906.00p 910.00p 2018321
26/04/2013 955.00p 955.00p 915.00p 916.00p 2183634
25/04/2013 918.50p 956.46p 911.50p 953.50p 3774972
24/04/2013 890.00p 923.00p 884.00p 911.50p 3164990
23/04/2013 887.00p 890.00p 875.50p 884.00p 2861242

*Close Price adjusted for both dividends and splits