Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/08/2019 925.20p 930.20p 894.40p 902.40p 2544112
31/07/2019 918.00p 944.60p 918.00p 939.20p 2657559
30/07/2019 948.60p 951.60p 920.60p 922.00p 1795468
29/07/2019 943.00p 951.60p 935.60p 942.00p 2459275
26/07/2019 950.40p 954.60p 933.20p 938.40p 1322329
25/07/2019 958.80p 967.80p 945.80p 960.00p 1807070
24/07/2019 949.40p 956.80p 930.40p 954.00p 2320781
23/07/2019 954.20p 961.60p 946.00p 946.00p 1987878
22/07/2019 933.60p 948.00p 927.98p 945.60p 1451900
19/07/2019 915.20p 935.00p 909.80p 934.00p 2214398
18/07/2019 902.80p 907.00p 893.30p 898.60p 1246850
17/07/2019 910.20p 917.40p 898.40p 907.60p 1386762
16/07/2019 898.20p 921.60p 898.00p 921.40p 2066091
15/07/2019 896.00p 914.60p 888.20p 897.60p 2827040
12/07/2019 857.40p 879.20p 855.80p 863.00p 1390318
11/07/2019 871.20p 871.20p 848.60p 853.20p 2563188
10/07/2019 851.20p 872.00p 848.80p 863.20p 2265083
09/07/2019 860.80p 867.20p 843.20p 848.00p 2491784
08/07/2019 875.60p 892.80p 875.00p 881.80p 1444551
05/07/2019 900.00p 904.00p 880.20p 882.80p 1939567
04/07/2019 916.40p 919.70p 905.80p 909.40p 1111640
03/07/2019 923.40p 923.80p 908.00p 915.00p 1992963
02/07/2019 950.60p 951.40p 916.00p 922.80p 3546272
01/07/2019 941.20p 958.60p 930.90p 949.20p 3102265
28/06/2019 912.60p 929.60p 908.60p 929.60p 2442087
27/06/2019 910.20p 925.80p 902.40p 911.80p 2353355
26/06/2019 910.00p 923.80p 904.40p 906.40p 1889289
25/06/2019 892.60p 912.20p 887.80p 912.20p 2068879
24/06/2019 895.00p 903.80p 890.00p 894.00p 1486366
21/06/2019 885.20p 901.80p 880.80p 895.80p 2586561
20/06/2019 901.00p 912.20p 885.20p 889.20p 2980998
19/06/2019 900.40p 910.99p 884.00p 890.00p 3322848
18/06/2019 862.60p 908.20p 859.40p 900.80p 3105593
17/06/2019 858.40p 864.00p 848.00p 860.00p 1313894
14/06/2019 861.80p 864.80p 854.20p 859.00p 1511015
13/06/2019 850.00p 866.20p 847.80p 864.00p 1816511
12/06/2019 856.40p 862.80p 841.00p 856.60p 2137546
11/06/2019 849.00p 871.40p 848.00p 859.00p 2620981
10/06/2019 818.00p 834.40p 816.40p 834.40p 2204753
07/06/2019 805.60p 813.60p 798.40p 805.00p 2622657
06/06/2019 794.20p 808.20p 793.60p 800.20p 1894449
05/06/2019 808.60p 815.00p 787.60p 798.00p 4086321
04/06/2019 788.00p 807.00p 781.60p 804.60p 2867027
03/06/2019 773.80p 790.20p 768.80p 788.80p 2452603
31/05/2019 791.80p 791.80p 771.60p 782.80p 2345270
30/05/2019 811.60p 813.60p 801.00p 802.40p 799909
29/05/2019 804.00p 808.30p 793.60p 804.00p 1708127
28/05/2019 815.80p 825.00p 810.40p 815.80p 3575010
24/05/2019 795.20p 804.20p 784.60p 802.00p 3232842
23/05/2019 807.20p 812.80p 775.60p 779.60p 3861729
22/05/2019 847.60p 848.00p 810.40p 812.20p 3229294
21/05/2019 838.60p 852.20p 838.60p 846.20p 2154127
20/05/2019 838.00p 840.40p 819.00p 829.00p 2278194
17/05/2019 828.60p 838.40p 819.60p 835.60p 2213279
16/05/2019 829.40p 844.20p 818.60p 837.00p 1890687
15/05/2019 837.00p 837.80p 805.80p 825.00p 1818517
14/05/2019 813.20p 828.80p 808.20p 825.40p 2140387
13/05/2019 839.80p 840.60p 800.00p 803.20p 3135067
10/05/2019 851.20p 857.69p 830.60p 835.60p 1423427
09/05/2019 846.20p 847.60p 829.80p 837.00p 2227582
08/05/2019 846.00p 861.00p 837.60p 855.60p 2155941
07/05/2019 883.20p 883.20p 850.00p 853.20p 2058300
03/05/2019 870.20p 892.20p 869.20p 878.80p 1588779
02/05/2019 880.60p 884.20p 864.40p 870.60p 3718964
01/05/2019 915.00p 918.00p 887.20p 888.20p 1129261
30/04/2019 931.60p 935.24p 904.96p 908.00p 2180189
29/04/2019 928.60p 934.40p 920.20p 931.20p 874129
26/04/2019 933.80p 933.80p 917.40p 932.00p 1536648
25/04/2019 936.20p 936.20p 920.40p 930.40p 1530429
24/04/2019 971.40p 981.00p 944.20p 958.20p 2410670
23/04/2019 1,006.50p 1,009.90p 966.00p 974.80p 2515632
18/04/2019 1,006.50p 1,017.00p 998.20p 1,009.00p 930612
17/04/2019 996.80p 1,022.50p 991.00p 1,018.00p 2101879
16/04/2019 1,010.00p 1,021.00p 1,001.00p 1,002.50p 1749990
15/04/2019 1,020.00p 1,026.00p 1,002.50p 1,002.50p 1345836
12/04/2019 1,001.50p 1,026.00p 997.80p 1,022.50p 1568239
11/04/2019 1,011.00p 1,016.00p 989.20p 1,001.00p 1334888
10/04/2019 1,006.50p 1,023.00p 998.40p 1,021.00p 2289452
09/04/2019 995.00p 1,009.50p 992.20p 1,004.50p 2335534
08/04/2019 997.60p 1,008.00p 990.37p 997.00p 1979178
05/04/2019 979.80p 998.28p 974.65p 992.20p 1694523
04/04/2019 987.00p 990.00p 966.80p 980.40p 2081487
03/04/2019 1,009.00p 1,021.43p 984.20p 993.80p 2416272
02/04/2019 994.80p 1,003.50p 987.40p 994.80p 2391491
01/04/2019 977.40p 1,002.00p 972.60p 994.00p 2321867
29/03/2019 956.60p 972.60p 948.60p 966.00p 1907831
28/03/2019 933.60p 944.00p 926.60p 932.40p 1643445
27/03/2019 948.60p 948.60p 917.20p 923.40p 2136682
26/03/2019 923.20p 950.00p 923.20p 941.60p 1501661
25/03/2019 930.00p 945.20p 909.60p 938.20p 2120365
22/03/2019 979.80p 983.80p 935.20p 937.40p 2259365
21/03/2019 971.00p 993.10p 965.60p 977.20p 2111288
20/03/2019 943.60p 963.00p 918.35p 958.20p 4429029
19/03/2019 960.00p 985.20p 951.40p 965.60p 2344093
18/03/2019 929.20p 944.40p 924.20p 939.60p 1412896
15/03/2019 926.80p 934.20p 923.20p 923.60p 2389695
14/03/2019 928.20p 937.20p 913.60p 920.00p 1812652
13/03/2019 920.60p 943.00p 920.60p 934.00p 1711020
12/03/2019 941.00p 946.60p 924.20p 928.60p 2361613
11/03/2019 928.80p 945.00p 928.80p 940.00p 896454
08/03/2019 947.40p 947.40p 911.20p 923.40p 2198405
07/03/2019 954.40p 962.40p 947.80p 961.60p 1918154
06/03/2019 951.80p 968.00p 949.80p 967.20p 1084978
05/03/2019 944.40p 957.20p 940.20p 952.40p 1025052
04/03/2019 946.40p 955.74p 940.80p 941.60p 962429
01/03/2019 945.60p 958.00p 939.20p 943.20p 1924993
28/02/2019 952.80p 954.80p 933.00p 936.80p 2711266
27/02/2019 960.20p 975.80p 957.60p 964.40p 2266067
26/02/2019 957.80p 973.60p 950.00p 968.80p 2802745
25/02/2019 957.60p 973.89p 949.20p 966.20p 3598121
22/02/2019 938.60p 950.60p 934.60p 946.00p 1769000
21/02/2019 932.40p 938.20p 922.60p 929.20p 2082674
20/02/2019 900.00p 935.40p 894.80p 935.40p 3320855
19/02/2019 873.20p 895.60p 871.40p 890.00p 2104127
18/02/2019 878.60p 885.40p 867.20p 878.20p 1419783
15/02/2019 852.00p 883.20p 852.00p 873.20p 1199072
14/02/2019 867.20p 876.00p 855.20p 867.20p 1299074
13/02/2019 847.00p 868.46p 844.80p 863.20p 1530953
12/02/2019 842.80p 861.60p 837.00p 838.40p 1755991
11/02/2019 870.00p 873.60p 831.80p 840.40p 2965994
08/02/2019 871.40p 881.40p 869.60p 871.40p 1146291
07/02/2019 887.60p 894.60p 875.60p 875.60p 1398883
06/02/2019 895.40p 902.80p 878.00p 894.60p 1746198
05/02/2019 900.00p 907.40p 890.80p 894.60p 2290672
04/02/2019 879.20p 885.20p 869.80p 881.80p 2526414
01/02/2019 865.00p 887.00p 857.81p 883.40p 1968296
31/01/2019 838.40p 876.90p 836.00p 869.80p 3095457
30/01/2019 825.80p 840.80p 820.60p 832.60p 1870943
29/01/2019 820.20p 837.80p 817.80p 821.00p 1500288
28/01/2019 826.20p 831.40p 798.80p 813.40p 2343319
25/01/2019 804.40p 833.41p 804.40p 827.20p 1693261
24/01/2019 799.20p 811.80p 796.00p 797.80p 1718195
23/01/2019 820.00p 820.20p 798.00p 801.00p 1912249
22/01/2019 821.00p 831.60p 809.00p 813.80p 1324510
21/01/2019 852.80p 852.80p 827.40p 830.60p 1019206
18/01/2019 821.00p 860.15p 815.20p 854.80p 2574110
17/01/2019 815.00p 829.40p 810.60p 823.60p 1082967
16/01/2019 836.60p 836.60p 813.20p 823.20p 1523567
15/01/2019 828.20p 838.00p 809.60p 826.20p 1382522
14/01/2019 825.00p 830.00p 805.60p 814.40p 1918435
11/01/2019 850.00p 866.40p 831.20p 836.20p 2082475
10/01/2019 846.20p 846.20p 826.20p 843.60p 1705683
09/01/2019 832.40p 862.40p 826.11p 846.60p 3676334
08/01/2019 795.00p 820.80p 791.33p 813.60p 1819881
07/01/2019 793.20p 813.87p 785.41p 809.40p 2118912
04/01/2019 757.80p 790.80p 748.80p 785.60p 2190912
03/01/2019 761.20p 771.60p 727.60p 738.00p 2753173
02/01/2019 768.60p 773.00p 735.80p 770.40p 2002907
31/12/2018 787.00p 788.40p 778.20p 783.20p 356717
28/12/2018 771.40p 793.20p 763.40p 781.00p 1002157
27/12/2018 786.00p 795.00p 751.20p 759.00p 1404685
24/12/2018 754.60p 776.60p 754.60p 771.80p 360908
21/12/2018 760.60p 781.40p 758.60p 769.00p 4717970
20/12/2018 762.20p 772.80p 746.00p 757.00p 3312826
19/12/2018 771.00p 788.00p 763.00p 786.00p 2475844
18/12/2018 786.80p 791.20p 770.00p 770.00p 2320118
17/12/2018 778.20p 798.80p 774.80p 796.00p 1729463
14/12/2018 779.20p 781.00p 767.00p 778.00p 1973160
13/12/2018 809.60p 820.20p 791.00p 794.60p 1817826
12/12/2018 775.20p 795.84p 766.20p 789.40p 2466433
11/12/2018 751.20p 781.20p 748.50p 774.40p 1807847
10/12/2018 764.40p 780.20p 730.60p 739.60p 3182775
07/12/2018 775.20p 792.00p 774.00p 774.80p 2848583
06/12/2018 806.20p 811.20p 754.80p 760.00p 4308720
05/12/2018 820.60p 825.00p 815.60p 817.80p 1354877
04/12/2018 857.40p 864.53p 831.00p 833.20p 2486552
03/12/2018 840.00p 873.40p 839.60p 863.20p 3585026
30/11/2018 837.80p 837.80p 794.40p 800.40p 3908878
29/11/2018 820.00p 853.20p 805.80p 836.40p 2935551
28/11/2018 783.20p 816.40p 780.00p 806.40p 1976019
27/11/2018 794.00p 795.60p 772.80p 778.60p 3097329
26/11/2018 800.80p 813.60p 794.60p 805.80p 1583121
23/11/2018 799.80p 810.20p 787.20p 793.20p 2313944
22/11/2018 830.00p 830.00p 797.20p 809.20p 959701
21/11/2018 793.60p 827.60p 787.80p 824.20p 2577660
20/11/2018 804.80p 807.60p 777.40p 795.20p 3049004
19/11/2018 820.00p 828.20p 806.40p 813.80p 1384918
16/11/2018 804.60p 817.60p 793.60p 810.80p 2528035
15/11/2018 777.00p 796.60p 770.20p 796.00p 2898143
14/11/2018 758.60p 764.00p 733.00p 761.80p 3531956
13/11/2018 786.60p 787.60p 757.80p 770.60p 2174512
12/11/2018 789.00p 804.00p 767.60p 767.60p 2065607
09/11/2018 807.00p 807.00p 773.80p 778.20p 2070965
08/11/2018 805.60p 818.00p 800.00p 818.00p 1576402
07/11/2018 807.40p 827.40p 800.20p 805.40p 1435098
06/11/2018 813.20p 818.80p 797.20p 797.20p 1254244
05/11/2018 821.60p 828.00p 807.00p 809.60p 1624674
02/11/2018 843.40p 860.00p 819.80p 827.80p 2668665
01/11/2018 784.40p 823.40p 770.80p 819.00p 3782968
31/10/2018 756.40p 801.80p 756.40p 784.80p 3648342
30/10/2018 763.80p 777.40p 753.00p 756.40p 2157398
29/10/2018 748.60p 773.80p 746.40p 756.40p 2013226
26/10/2018 734.80p 745.60p 719.00p 745.60p 2360997
25/10/2018 718.60p 767.20p 713.20p 745.80p 3716104
24/10/2018 778.80p 778.80p 720.00p 727.20p 4111916
23/10/2018 762.80p 762.80p 736.60p 756.60p 3125234
22/10/2018 781.00p 790.20p 771.00p 773.40p 1666154
19/10/2018 766.40p 779.60p 756.80p 768.00p 2446319
18/10/2018 783.00p 793.00p 766.40p 767.40p 2828222
17/10/2018 794.00p 812.60p 781.40p 795.20p 2738313

*Close Price adjusted for both dividends and splits