Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/11/2010 1,426.00p 1,449.00p 1,402.00p 1,438.00p 2229148
12/11/2010 1,424.00p 1,457.00p 1,406.00p 1,432.00p 3385223
11/11/2010 1,465.00p 1,482.00p 1,451.00p 1,472.00p 3136914
10/11/2010 1,447.00p 1,452.00p 1,397.00p 1,405.00p 3337703
09/11/2010 1,426.00p 1,470.76p 1,425.00p 1,461.00p 1477368
08/11/2010 1,429.00p 1,439.00p 1,413.00p 1,428.00p 1459411
05/11/2010 1,399.00p 1,440.00p 1,387.00p 1,431.00p 2217384
04/11/2010 1,353.00p 1,402.00p 1,352.00p 1,396.00p 2851993
03/11/2010 1,390.00p 1,393.00p 1,315.00p 1,323.00p 3597396
02/11/2010 1,336.00p 1,388.00p 1,335.00p 1,384.00p 2215591
01/11/2010 1,322.00p 1,350.16p 1,318.00p 1,341.00p 2356646
29/10/2010 1,327.00p 1,331.00p 1,291.00p 1,322.00p 2072307
28/10/2010 1,317.00p 1,332.00p 1,304.00p 1,326.00p 2533016
27/10/2010 1,288.00p 1,302.00p 1,268.00p 1,299.00p 8547231
26/10/2010 1,317.00p 1,328.00p 1,278.00p 1,301.00p 1722598
25/10/2010 1,285.00p 1,329.00p 1,285.00p 1,321.00p 2417668
22/10/2010 1,265.00p 1,278.15p 1,252.00p 1,269.00p 1629587
21/10/2010 1,255.00p 1,295.00p 1,239.14p 1,280.00p 2036507
20/10/2010 1,245.00p 1,266.00p 1,234.00p 1,264.00p 3230575
19/10/2010 1,296.00p 1,305.00p 1,238.00p 1,244.00p 2410000
18/10/2010 1,282.00p 1,294.00p 1,257.00p 1,288.00p 1723045
15/10/2010 1,321.00p 1,322.00p 1,290.00p 1,307.00p 1701060
14/10/2010 1,310.00p 1,328.00p 1,296.00p 1,313.00p 1422985
13/10/2010 1,264.00p 1,304.00p 1,264.00p 1,301.00p 2124451
12/10/2010 1,253.00p 1,256.00p 1,232.00p 1,249.00p 2086916
11/10/2010 1,277.00p 1,283.00p 1,255.96p 1,268.00p 2436710
08/10/2010 1,251.00p 1,273.00p 1,228.00p 1,272.00p 2768467
07/10/2010 1,287.00p 1,293.00p 1,240.00p 1,249.00p 4393140
06/10/2010 1,277.00p 1,344.00p 1,274.00p 1,313.00p 4191599
05/10/2010 1,212.00p 1,276.00p 1,205.22p 1,269.00p 4960749
04/10/2010 1,251.00p 1,258.00p 1,222.89p 1,224.00p 1909279
01/10/2010 1,243.00p 1,252.00p 1,230.00p 1,248.00p 3035451
30/09/2010 1,225.00p 1,258.00p 1,215.00p 1,236.00p 3087967
29/09/2010 1,232.00p 1,238.00p 1,212.00p 1,236.00p 2803540
28/09/2010 1,186.00p 1,220.12p 1,168.00p 1,220.00p 2979956
27/09/2010 1,189.00p 1,200.00p 1,181.00p 1,195.00p 2048937
24/09/2010 1,182.00p 1,200.00p 1,166.00p 1,181.00p 4194558
23/09/2010 1,209.00p 1,222.00p 1,178.00p 1,211.00p 2490015
22/09/2010 1,187.00p 1,220.79p 1,175.00p 1,214.00p 2121672
21/09/2010 1,185.00p 1,199.00p 1,174.00p 1,177.00p 1770185
20/09/2010 1,165.00p 1,189.00p 1,159.00p 1,189.00p 2201186
17/09/2010 1,174.00p 1,188.00p 1,159.29p 1,165.00p 4292037
16/09/2010 1,153.00p 1,157.00p 1,139.00p 1,155.00p 1365850
15/09/2010 1,153.00p 1,160.00p 1,130.73p 1,152.00p 1997405
14/09/2010 1,150.00p 1,157.00p 1,135.85p 1,151.00p 1645676
13/09/2010 1,140.00p 1,159.00p 1,135.00p 1,155.00p 2717164
10/09/2010 1,120.00p 1,128.00p 1,110.00p 1,120.00p 1088934
09/09/2010 1,099.00p 1,130.00p 1,093.00p 1,120.00p 2067564
08/09/2010 1,069.00p 1,114.00p 1,063.00p 1,109.00p 1806879
07/09/2010 1,085.00p 1,091.00p 1,065.00p 1,076.00p 2145506
06/09/2010 1,100.00p 1,103.80p 1,089.00p 1,092.00p 1530691
03/09/2010 1,075.00p 1,105.00p 1,071.00p 1,092.00p 1972669
02/09/2010 1,084.00p 1,103.00p 1,075.00p 1,082.00p 3856034
01/09/2010 1,043.00p 1,095.00p 1,040.00p 1,094.00p 2655684
31/08/2010 1,014.00p 1,035.00p 998.50p 1,032.00p 3325950
27/08/2010 1,006.00p 1,028.00p 992.00p 1,024.00p 2235026
26/08/2010 982.50p 1,018.00p 982.50p 1,012.00p 3573644
25/08/2010 1,012.00p 1,021.00p 965.00p 977.50p 3772202
24/08/2010 1,010.00p 1,016.00p 971.50p 1,012.00p 4043730
23/08/2010 1,002.00p 1,039.00p 1,002.00p 1,027.00p 1588458
20/08/2010 1,027.00p 1,030.00p 1,005.00p 1,011.00p 1380090
19/08/2010 1,040.00p 1,055.00p 1,019.00p 1,023.00p 3350341
18/08/2010 1,042.00p 1,048.00p 1,034.00p 1,035.00p 1396922
17/08/2010 1,012.00p 1,047.00p 1,008.00p 1,047.00p 2400501
16/08/2010 995.00p 1,011.00p 990.50p 1,003.00p 1708060
13/08/2010 1,011.00p 1,019.00p 981.00p 990.50p 2219691
12/08/2010 988.50p 1,007.00p 971.00p 995.50p 3035016
11/08/2010 1,010.00p 1,012.00p 986.00p 989.50p 4878642
10/08/2010 1,037.00p 1,040.00p 1,011.00p 1,021.00p 2061892
09/08/2010 1,037.00p 1,054.00p 1,037.00p 1,047.00p 1746948
06/08/2010 1,028.00p 1,050.10p 1,018.00p 1,025.00p 3161929
05/08/2010 1,023.00p 1,043.11p 1,009.00p 1,023.00p 3051623
04/08/2010 1,035.00p 1,035.00p 997.50p 1,018.00p 2766916
03/08/2010 1,041.00p 1,041.00p 1,027.00p 1,037.00p 1477238
02/08/2010 1,007.00p 1,037.00p 1,007.00p 1,037.00p 1876519
30/07/2010 991.50p 999.50p 977.00p 988.00p 2387111
29/07/2010 992.00p 1,017.00p 986.50p 997.50p 2621518
28/07/2010 1,011.00p 1,019.00p 986.50p 994.00p 2871330
27/07/2010 1,016.00p 1,030.00p 999.00p 1,005.00p 2869938
26/07/2010 1,022.00p 1,025.00p 1,004.00p 1,014.00p 2433521
23/07/2010 1,006.00p 1,021.00p 1,001.00p 1,011.00p 2235561
22/07/2010 974.50p 1,016.00p 964.50p 1,008.00p 3489926
21/07/2010 949.00p 997.00p 947.50p 981.00p 5409789
20/07/2010 923.00p 940.50p 909.50p 936.00p 2497228
19/07/2010 894.50p 924.00p 894.00p 913.00p 2704727
16/07/2010 908.50p 927.00p 892.00p 903.00p 3260552
15/07/2010 907.50p 917.50p 891.00p 903.00p 2350787
14/07/2010 939.50p 945.00p 898.50p 913.00p 3086570
13/07/2010 896.50p 933.50p 889.50p 932.50p 3629136
12/07/2010 882.00p 916.50p 878.50p 902.00p 3958971
09/07/2010 877.50p 892.00p 870.00p 886.00p 3085360
08/07/2010 850.00p 857.63p 840.00p 851.50p 3197167
07/07/2010 803.50p 823.50p 791.00p 823.50p 2553356
06/07/2010 766.00p 818.50p 766.00p 818.50p 3155703
05/07/2010 780.00p 781.50p 760.50p 761.00p 840509
02/07/2010 773.50p 791.50p 767.50p 777.50p 3231657
01/07/2010 783.50p 783.50p 755.50p 763.50p 4204397
30/06/2010 803.00p 805.22p 775.50p 786.50p 2582053
29/06/2010 836.50p 836.50p 796.50p 798.50p 2441360
28/06/2010 834.50p 850.00p 825.00p 848.00p 1691266
25/06/2010 854.00p 860.54p 822.00p 827.00p 2399056
24/06/2010 885.00p 889.98p 852.50p 855.50p 1868005
23/06/2010 882.50p 908.00p 871.50p 878.50p 2018530
22/06/2010 909.00p 916.00p 894.00p 899.50p 2237407
21/06/2010 905.00p 921.13p 903.50p 921.00p 2135444
18/06/2010 873.00p 883.50p 868.00p 877.50p 3426170
17/06/2010 872.50p 884.00p 864.50p 868.00p 2128303
16/06/2010 895.00p 895.50p 872.00p 877.00p 2240124
15/06/2010 867.00p 887.50p 865.00p 876.00p 2014091
14/06/2010 864.00p 882.25p 862.00p 878.00p 1937985
11/06/2010 874.50p 876.50p 843.00p 856.50p 3642652
10/06/2010 846.50p 881.00p 842.00p 872.00p 2614175
09/06/2010 841.00p 855.00p 827.50p 854.00p 2578051
08/06/2010 836.00p 844.00p 818.00p 838.50p 3073580
07/06/2010 838.00p 849.96p 826.00p 832.00p 1891555
04/06/2010 880.00p 891.00p 845.50p 854.50p 2422039
03/06/2010 886.50p 901.50p 879.48p 883.00p 1997141
02/06/2010 872.00p 883.50p 859.50p 874.50p 2304469
01/06/2010 885.00p 893.50p 856.50p 883.50p 2797055
28/05/2010 896.00p 908.50p 878.00p 886.00p 3237238
27/05/2010 865.50p 901.00p 865.50p 895.50p 2402929
26/05/2010 840.50p 883.50p 833.00p 863.50p 3614603
25/05/2010 838.00p 838.00p 807.50p 819.50p 3964932
24/05/2010 862.00p 876.50p 840.00p 865.50p 1988214
21/05/2010 826.50p 862.00p 816.00p 858.50p 4636791
20/05/2010 846.50p 846.50p 827.00p 827.00p 6290925
19/05/2010 882.50p 894.50p 841.50p 845.50p 3822614
18/05/2010 905.00p 911.50p 893.00p 901.00p 2455629
17/05/2010 899.50p 924.00p 884.00p 887.00p 2461750
14/05/2010 946.50p 946.50p 897.50p 902.00p 2842456
13/05/2010 955.00p 961.00p 944.50p 957.00p 2250008
12/05/2010 928.50p 953.00p 920.50p 945.50p 2305648
11/05/2010 935.00p 939.00p 908.00p 933.50p 4623992
10/05/2010 914.00p 946.50p 903.00p 946.50p 4790466
07/05/2010 836.50p 890.00p 836.00p 870.50p 5478911
06/05/2010 871.00p 912.00p 864.00p 878.50p 4445520
05/05/2010 907.50p 917.94p 873.50p 885.50p 8807496
04/05/2010 989.50p 1,013.00p 907.00p 912.50p 6531589
30/04/2010 1,022.00p 1,043.00p 991.50p 999.00p 2863466
29/04/2010 1,020.00p 1,034.00p 993.00p 1,025.00p 2679290
28/04/2010 1,013.00p 1,022.00p 992.00p 1,012.00p 3791186
27/04/2010 1,055.00p 1,058.00p 1,021.00p 1,025.00p 4793291
26/04/2010 1,011.00p 1,065.00p 1,010.00p 1,064.00p 6165030
23/04/2010 971.50p 996.50p 960.00p 993.50p 2808171
22/04/2010 980.00p 1,003.00p 962.00p 963.00p 3466141
21/04/2010 1,004.00p 1,008.00p 977.50p 979.00p 1890872
20/04/2010 985.00p 1,006.00p 985.00p 999.00p 1955062
19/04/2010 993.50p 994.50p 981.00p 983.00p 3837787
16/04/2010 1,029.00p 1,031.00p 995.90p 1,000.00p 3913357
15/04/2010 1,045.00p 1,045.00p 1,024.00p 1,039.00p 1891671
14/04/2010 1,026.00p 1,041.00p 1,020.00p 1,037.00p 2018867
13/04/2010 1,026.00p 1,035.00p 1,008.00p 1,021.00p 2846143
12/04/2010 1,056.00p 1,066.00p 1,037.00p 1,045.00p 2818986
09/04/2010 1,056.00p 1,069.06p 1,054.00p 1,062.00p 1503944
08/04/2010 1,059.00p 1,059.00p 1,036.00p 1,045.00p 2566005
07/04/2010 1,092.00p 1,096.00p 1,067.00p 1,068.00p 2743617
06/04/2010 1,075.00p 1,100.00p 1,074.00p 1,094.00p 1846559
01/04/2010 1,047.00p 1,083.00p 1,045.00p 1,075.00p 2151654
31/03/2010 1,029.00p 1,042.00p 1,024.00p 1,040.00p 2147374
30/03/2010 1,047.00p 1,049.00p 1,028.00p 1,031.00p 2084455
29/03/2010 1,023.00p 1,039.00p 1,017.00p 1,031.00p 2143186
26/03/2010 1,019.00p 1,022.31p 1,003.00p 1,011.00p 1610843
25/03/2010 1,009.00p 1,030.00p 998.50p 1,020.00p 1685002
24/03/2010 1,010.00p 1,022.00p 991.00p 1,013.00p 2800960
23/03/2010 1,000.00p 1,024.00p 1,000.00p 1,012.00p 2052051
22/03/2010 990.00p 1,003.94p 973.50p 1,000.00p 2765133
19/03/2010 1,018.00p 1,030.00p 990.00p 996.50p 3465443
18/03/2010 1,020.00p 1,031.00p 1,009.00p 1,013.00p 2042598
17/03/2010 1,023.00p 1,035.00p 1,015.00p 1,030.00p 1881533
16/03/2010 1,004.00p 1,026.00p 1,003.00p 1,021.00p 1983248
15/03/2010 1,027.00p 1,028.00p 999.00p 1,001.00p 2928024
12/03/2010 1,031.00p 1,042.00p 1,010.00p 1,033.00p 3181879
11/03/2010 1,030.00p 1,036.00p 1,008.00p 1,028.00p 4749237
10/03/2010 1,003.00p 1,026.00p 979.26p 1,019.00p 2608247
09/03/2010 983.50p 1,011.00p 970.00p 1,005.00p 3499630
08/03/2010 993.50p 1,007.00p 982.50p 994.00p 2766846
05/03/2010 962.00p 1,001.00p 957.50p 993.00p 2757789
04/03/2010 957.50p 968.00p 947.00p 957.00p 1545471
03/03/2010 934.50p 972.50p 932.50p 967.50p 2470794
02/03/2010 912.50p 938.05p 910.00p 933.00p 2012659
01/03/2010 910.00p 918.50p 896.50p 916.00p 2726606
26/02/2010 868.00p 887.00p 867.00p 883.50p 2188876
25/02/2010 873.50p 888.00p 854.70p 861.00p 3087574
24/02/2010 882.50p 888.50p 867.00p 879.50p 2292246
23/02/2010 910.00p 925.00p 876.50p 880.00p 2951097
22/02/2010 902.00p 917.50p 898.50p 905.00p 2346462
19/02/2010 880.00p 894.50p 873.00p 892.50p 3083740
18/02/2010 875.50p 899.00p 859.50p 894.00p 2506464
17/02/2010 888.50p 898.00p 880.50p 882.00p 3276249
16/02/2010 859.50p 888.50p 857.50p 881.50p 3047654
15/02/2010 858.50p 873.00p 850.00p 853.00p 1490751
12/02/2010 879.00p 892.50p 840.50p 855.50p 3812593
11/02/2010 859.00p 881.50p 859.00p 871.00p 4327229
10/02/2010 866.50p 878.37p 834.50p 846.50p 4417831
09/02/2010 832.00p 878.50p 826.50p 865.00p 5881485
08/02/2010 832.00p 849.50p 808.00p 831.00p 4338061
05/02/2010 821.00p 837.50p 786.50p 826.50p 12959225
04/02/2010 896.50p 902.00p 825.00p 830.00p 10003362
03/02/2010 928.50p 943.50p 900.00p 901.50p 5095307
02/02/2010 916.00p 935.50p 900.00p 929.50p 2867516

*Close Price adjusted for both dividends and splits