Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/12/2009 907.00p 934.00p 902.50p 905.00p 3897049
17/12/2009 930.00p 930.00p 903.50p 905.00p 2248713
16/12/2009 925.00p 946.00p 920.00p 943.50p 2305446
15/12/2009 949.50p 964.67p 917.50p 929.50p 2834496
14/12/2009 927.00p 945.50p 922.50p 945.00p 1848221
11/12/2009 905.00p 929.00p 900.00p 915.50p 2640027
10/12/2009 898.50p 911.00p 889.50p 899.00p 3045420
09/12/2009 899.00p 908.50p 886.50p 901.50p 2815065
08/12/2009 914.00p 936.50p 899.00p 905.00p 3358997
07/12/2009 894.50p 925.00p 886.50p 920.50p 2720460
04/12/2009 915.50p 941.00p 899.25p 900.50p 2619837
03/12/2009 941.50p 949.50p 914.00p 921.50p 2813677
02/12/2009 933.00p 945.00p 926.50p 936.50p 1559753
01/12/2009 903.00p 932.00p 903.00p 930.50p 2456336
30/11/2009 905.50p 922.00p 892.50p 900.50p 2552775
27/11/2009 866.00p 909.00p 862.50p 901.00p 2407017
26/11/2009 924.50p 938.00p 885.00p 890.50p 2312896
25/11/2009 921.50p 939.00p 915.50p 936.00p 2251279
24/11/2009 896.50p 926.50p 887.00p 913.00p 1695878
23/11/2009 918.00p 935.00p 914.50p 916.50p 2594749
20/11/2009 890.50p 912.48p 881.50p 901.00p 2077608
19/11/2009 931.50p 943.50p 885.00p 890.50p 3251387
18/11/2009 928.00p 947.00p 918.50p 941.00p 2572771
17/11/2009 924.50p 932.00p 917.00p 923.50p 2729822
16/11/2009 884.00p 934.50p 879.00p 934.00p 4306905
13/11/2009 885.50p 885.50p 852.50p 868.00p 3253826
12/11/2009 888.00p 895.50p 871.72p 880.00p 1390913
11/11/2009 884.00p 908.50p 880.00p 888.50p 2296094
10/11/2009 887.50p 893.50p 862.00p 870.50p 2504447
09/11/2009 854.50p 897.00p 852.00p 893.00p 2289854
06/11/2009 849.50p 866.00p 832.00p 853.50p 3429973
05/11/2009 823.00p 844.00p 812.00p 840.00p 2211377
04/11/2009 806.50p 835.00p 802.50p 833.00p 2541931
03/11/2009 783.00p 794.50p 760.00p 790.50p 3513344
02/11/2009 765.50p 805.50p 765.50p 794.00p 3688856
30/10/2009 825.50p 836.00p 765.00p 771.50p 4783755
29/10/2009 781.00p 826.50p 773.00p 821.50p 2746817
28/10/2009 823.00p 826.00p 784.50p 788.00p 3100503
27/10/2009 844.50p 850.00p 824.00p 829.00p 1824910
26/10/2009 858.00p 869.50p 838.00p 845.50p 2216139
23/10/2009 852.00p 864.50p 846.00p 858.00p 3289976
22/10/2009 854.50p 858.50p 826.50p 845.00p 2330195
21/10/2009 856.50p 870.00p 837.00p 864.50p 3593359
20/10/2009 855.50p 862.50p 840.00p 849.50p 1857216
19/10/2009 834.50p 852.00p 834.50p 849.50p 1222243
16/10/2009 852.00p 859.50p 820.50p 830.50p 2263533
15/10/2009 849.50p 856.00p 835.50p 851.00p 2927293
14/10/2009 830.50p 849.00p 822.00p 849.00p 4613770
13/10/2009 823.50p 828.00p 802.50p 814.00p 2641418
12/10/2009 828.00p 833.50p 813.50p 828.00p 1492743
09/10/2009 826.50p 831.00p 805.50p 823.50p 2280467
08/10/2009 812.00p 837.00p 812.00p 834.50p 3418805
07/10/2009 788.50p 803.50p 773.50p 797.50p 4158213
06/10/2009 749.00p 795.00p 749.00p 791.00p 5725106
05/10/2009 734.00p 765.00p 734.00p 746.50p 3666204
02/10/2009 720.00p 733.50p 699.50p 720.00p 3857477
01/10/2009 760.00p 767.50p 721.00p 723.50p 4728737
30/09/2009 757.50p 768.50p 750.00p 759.50p 3480858
29/09/2009 755.00p 762.00p 742.00p 755.50p 2421702
28/09/2009 731.50p 751.50p 711.50p 751.50p 3237244
25/09/2009 750.50p 755.50p 733.00p 734.50p 3523171
24/09/2009 756.50p 765.00p 744.00p 750.00p 4101119
23/09/2009 775.50p 797.00p 758.00p 764.00p 3483141
22/09/2009 772.00p 788.50p 769.00p 779.00p 2109152
21/09/2009 775.00p 782.50p 750.00p 765.50p 4369724

*Close Price adjusted for both dividends and splits