Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/10/2017 1,009.00p 1,035.00p 1,006.00p 1,031.00p 3066235
23/10/2017 995.00p 1,010.00p 986.00p 1,003.00p 1466411
20/10/2017 1,001.00p 1,018.00p 991.85p 1,000.00p 4501114
19/10/2017 993.00p 1,000.00p 980.50p 987.50p 3279082
18/10/2017 1,011.00p 1,025.00p 989.00p 992.50p 2836563
17/10/2017 1,032.00p 1,038.00p 1,011.91p 1,012.00p 3013834
16/10/2017 1,043.00p 1,053.94p 1,015.69p 1,034.00p 3856810
13/10/2017 1,019.00p 1,024.00p 1,014.00p 1,015.00p 3114820
12/10/2017 1,004.00p 1,020.00p 1,004.00p 1,016.00p 1477354
11/10/2017 1,006.00p 1,006.00p 993.00p 1,001.00p 1918682
10/10/2017 985.00p 1,002.00p 983.00p 1,002.00p 1750943
09/10/2017 992.00p 1,002.00p 979.00p 981.00p 1625276
06/10/2017 1,000.00p 1,008.00p 991.00p 997.50p 1454196
05/10/2017 972.00p 1,004.00p 972.00p 996.50p 2072144
04/10/2017 969.50p 974.50p 964.50p 973.50p 2068395
03/10/2017 966.00p 976.50p 950.00p 969.00p 1959598
02/10/2017 949.00p 967.50p 948.50p 967.50p 2839702
29/09/2017 941.50p 953.00p 934.50p 949.00p 2983386
28/09/2017 921.00p 928.50p 908.00p 928.50p 2809165
27/09/2017 918.00p 936.50p 916.50p 923.50p 1919678
26/09/2017 908.50p 926.00p 908.50p 911.50p 2387128
25/09/2017 934.50p 935.00p 904.00p 908.00p 2069898
22/09/2017 912.50p 943.00p 901.50p 939.50p 4275982
21/09/2017 929.00p 931.00p 914.50p 922.00p 2429681
20/09/2017 942.00p 944.50p 933.00p 943.50p 2122393
19/09/2017 953.50p 954.00p 935.50p 940.00p 2226978
18/09/2017 942.00p 960.50p 937.00p 953.50p 2678458
15/09/2017 942.50p 950.00p 928.50p 931.50p 3825974
14/09/2017 964.50p 974.00p 952.50p 953.00p 3758548
13/09/2017 1,003.00p 1,013.00p 968.00p 969.00p 3469802
12/09/2017 1,024.00p 1,032.00p 1,003.00p 1,008.00p 4660799
11/09/2017 1,011.00p 1,026.00p 1,001.00p 1,026.00p 2631689
08/09/2017 1,040.00p 1,040.00p 1,001.00p 1,008.00p 3341404
07/09/2017 1,035.00p 1,047.00p 1,027.00p 1,047.00p 1596958
06/09/2017 1,040.00p 1,058.00p 1,035.00p 1,042.00p 1705520
05/09/2017 1,065.00p 1,071.00p 1,044.00p 1,048.00p 2044046
04/09/2017 1,053.00p 1,068.00p 1,051.00p 1,061.00p 1353067
01/09/2017 1,037.00p 1,063.00p 1,035.00p 1,058.00p 2544416
31/08/2017 1,033.00p 1,064.00p 1,027.00p 1,035.00p 3586212
30/08/2017 1,029.00p 1,029.00p 1,011.00p 1,015.00p 3394247
29/08/2017 1,015.00p 1,022.00p 1,000.00p 1,018.00p 3473760
25/08/2017 1,015.00p 1,042.00p 1,015.00p 1,022.00p 2865501
24/08/2017 1,004.00p 1,017.00p 995.00p 1,014.00p 2463301
23/08/2017 983.00p 996.50p 966.50p 996.00p 2775542
22/08/2017 960.00p 1,007.00p 960.00p 973.50p 3527888
21/08/2017 944.50p 960.50p 944.00p 954.50p 2088738
18/08/2017 947.00p 949.00p 929.00p 943.50p 2571970
17/08/2017 952.00p 964.00p 942.50p 944.50p 2749930
16/08/2017 926.00p 958.00p 924.50p 948.50p 2580539
15/08/2017 932.00p 932.00p 914.00p 921.00p 1571487
14/08/2017 923.50p 936.00p 922.00p 930.00p 1940988
11/08/2017 918.50p 918.50p 889.00p 917.00p 2345411
10/08/2017 956.00p 956.00p 933.50p 938.50p 1948241
09/08/2017 960.00p 966.00p 953.00p 957.50p 1684068
08/08/2017 951.00p 961.50p 941.00p 961.50p 2013537
07/08/2017 947.50p 957.50p 940.50p 956.00p 2359271
04/08/2017 944.50p 952.50p 940.50p 942.00p 1786178
03/08/2017 925.50p 947.00p 918.00p 944.00p 2700522
02/08/2017 942.00p 945.00p 924.50p 930.50p 2744411
01/08/2017 954.00p 954.00p 936.00p 944.00p 3117472
31/07/2017 952.50p 964.00p 942.00p 946.00p 2314804
28/07/2017 928.50p 941.50p 922.00p 938.50p 2178737
27/07/2017 944.00p 955.50p 930.50p 942.50p 2402759
26/07/2017 954.50p 961.00p 937.00p 944.00p 3744933
25/07/2017 893.50p 954.00p 893.50p 951.00p 3619189
24/07/2017 886.00p 892.00p 873.50p 885.00p 2804542
21/07/2017 878.50p 896.50p 878.50p 886.50p 2417991
20/07/2017 885.50p 893.00p 872.50p 883.00p 2417600
19/07/2017 887.00p 892.00p 875.00p 885.00p 2417213
18/07/2017 874.50p 885.00p 864.50p 884.50p 2238474
17/07/2017 864.00p 881.50p 864.00p 878.00p 1475125
14/07/2017 858.50p 863.00p 846.00p 858.50p 1640221
13/07/2017 851.50p 863.50p 848.00p 852.00p 2223989
12/07/2017 838.50p 861.00p 837.00p 854.00p 3450443
11/07/2017 828.50p 838.50p 822.00p 828.00p 1618672
10/07/2017 815.00p 825.50p 809.00p 824.00p 1613772
07/07/2017 815.50p 819.00p 809.50p 815.50p 2274998
06/07/2017 815.00p 821.00p 808.50p 815.00p 3670616
05/07/2017 825.00p 839.50p 817.00p 825.50p 3510429
04/07/2017 814.50p 828.50p 806.50p 823.50p 1650859
03/07/2017 805.00p 826.50p 803.00p 824.00p 3046430
30/06/2017 802.50p 814.50p 789.00p 799.50p 2387209
29/06/2017 806.00p 818.50p 796.50p 804.50p 3519804
28/06/2017 775.50p 790.50p 762.50p 788.00p 3272874
27/06/2017 754.50p 780.50p 754.50p 774.50p 3084915
26/06/2017 774.50p 783.00p 748.50p 751.00p 1911540
23/06/2017 767.50p 780.00p 759.00p 772.00p 3193190
22/06/2017 763.00p 774.50p 747.50p 774.50p 2132159
21/06/2017 757.00p 771.50p 746.00p 765.50p 3037219
20/06/2017 791.50p 794.50p 755.50p 755.50p 2581556
19/06/2017 787.50p 797.50p 782.50p 792.50p 2668262
16/06/2017 785.00p 790.50p 772.00p 780.00p 4402291
15/06/2017 794.00p 795.00p 769.83p 780.00p 3583925
14/06/2017 811.50p 822.00p 796.43p 796.50p 3680345
13/06/2017 811.50p 816.00p 798.82p 809.50p 2703714
12/06/2017 825.00p 827.00p 809.00p 811.00p 1855066
09/06/2017 806.50p 825.00p 798.50p 825.00p 2978888
08/06/2017 794.50p 803.50p 781.50p 797.00p 3122176
07/06/2017 788.00p 799.00p 774.50p 790.50p 3008081
06/06/2017 774.00p 792.50p 761.50p 787.00p 4698459
05/06/2017 795.50p 796.50p 774.50p 776.50p 2565960
02/06/2017 820.50p 820.50p 787.00p 805.00p 3921255
01/06/2017 805.50p 818.50p 799.50p 817.50p 2256881
31/05/2017 802.50p 807.50p 791.00p 801.00p 2797532
30/05/2017 818.00p 823.00p 806.00p 809.50p 2618742
26/05/2017 822.50p 827.50p 811.50p 824.50p 2735582
25/05/2017 821.00p 837.50p 807.50p 825.50p 2752780
24/05/2017 803.50p 825.00p 795.00p 814.00p 3521153
23/05/2017 815.00p 821.00p 806.50p 811.00p 2267893
22/05/2017 816.00p 825.50p 813.00p 819.00p 2086114
19/05/2017 796.00p 813.50p 790.50p 809.00p 3190791
18/05/2017 800.00p 807.00p 773.00p 806.00p 4589848
17/05/2017 806.50p 822.00p 799.00p 805.50p 2413396
16/05/2017 788.50p 807.00p 784.50p 807.00p 2473303
15/05/2017 784.50p 799.00p 782.00p 791.50p 2555450
12/05/2017 781.50p 784.50p 770.00p 774.00p 2369733
11/05/2017 767.00p 800.00p 765.50p 777.50p 3863863
10/05/2017 762.00p 772.00p 753.00p 760.50p 2542798
09/05/2017 759.00p 774.50p 757.50p 761.00p 2637182
08/05/2017 769.50p 769.50p 744.40p 753.50p 3824430
05/05/2017 751.00p 774.50p 745.42p 769.00p 4519614
04/05/2017 774.00p 792.34p 748.19p 752.00p 4854390
03/05/2017 803.50p 803.50p 772.50p 789.00p 4171183
02/05/2017 840.50p 842.50p 804.50p 808.50p 3800327
28/04/2017 825.50p 841.50p 825.50p 838.00p 3135959
27/04/2017 827.00p 837.00p 813.00p 818.50p 3115481
26/04/2017 825.50p 850.50p 825.50p 842.00p 3189344
25/04/2017 822.00p 841.00p 817.00p 838.00p 3157635
24/04/2017 830.50p 843.00p 824.50p 840.50p 1874329
21/04/2017 837.50p 844.00p 813.50p 818.50p 3254485
20/04/2017 826.00p 838.00p 811.50p 826.00p 2893561
19/04/2017 811.00p 837.50p 809.50p 823.00p 3729877
18/04/2017 820.00p 822.50p 805.50p 806.50p 4501040
13/04/2017 827.00p 838.00p 822.00p 835.00p 1965569
12/04/2017 843.50p 854.00p 822.50p 824.50p 2939979
11/04/2017 851.50p 870.50p 839.00p 848.50p 3322401
10/04/2017 872.00p 877.50p 850.50p 851.00p 2651285
07/04/2017 855.00p 869.00p 843.00p 869.00p 2228960
06/04/2017 850.00p 870.50p 842.00p 861.00p 2878972
05/04/2017 851.50p 871.50p 849.00p 853.00p 2566739
04/04/2017 828.50p 840.00p 816.50p 840.00p 2443972
03/04/2017 838.00p 848.50p 822.50p 826.00p 2277053
31/03/2017 828.00p 838.00p 806.50p 834.50p 3189761
30/03/2017 814.00p 843.00p 810.00p 840.00p 2466297
29/03/2017 809.00p 817.00p 795.00p 816.00p 2134857
28/03/2017 799.00p 808.50p 782.50p 798.50p 5329864
27/03/2017 808.50p 820.00p 785.00p 791.50p 4559384
24/03/2017 838.50p 842.00p 827.58p 830.50p 2099077
23/03/2017 845.50p 859.00p 829.50p 836.50p 5480261
22/03/2017 812.50p 847.50p 806.50p 843.50p 3819314
21/03/2017 839.50p 848.00p 821.00p 829.50p 3574645
20/03/2017 852.00p 857.21p 836.50p 849.50p 2427387
17/03/2017 828.50p 870.50p 828.50p 852.50p 3928513
16/03/2017 828.50p 864.85p 828.50p 844.00p 6893785
15/03/2017 793.00p 811.50p 791.50p 806.50p 4244695
14/03/2017 785.50p 799.50p 778.00p 788.50p 5558739
13/03/2017 767.00p 790.00p 765.00p 784.50p 3783142
10/03/2017 751.00p 773.00p 748.00p 748.00p 4297288
09/03/2017 772.50p 797.41p 752.50p 754.50p 4775638
08/03/2017 780.00p 797.00p 770.00p 778.50p 3121213
07/03/2017 800.00p 809.50p 777.00p 781.00p 4114723
06/03/2017 806.00p 816.57p 799.00p 802.00p 2905451
03/03/2017 818.00p 830.00p 804.00p 820.00p 2446987
02/03/2017 843.50p 847.50p 823.50p 825.00p 2642031
01/03/2017 822.00p 839.00p 815.50p 837.50p 3936856
28/02/2017 802.50p 817.00p 789.20p 812.00p 4893727
27/02/2017 811.50p 819.10p 800.50p 806.50p 2325989
24/02/2017 820.50p 828.00p 794.00p 807.50p 4511756
23/02/2017 845.50p 855.00p 817.00p 824.50p 4748726
22/02/2017 867.00p 870.00p 839.50p 851.00p 2435132
21/02/2017 865.50p 873.00p 856.00p 868.50p 3061188
20/02/2017 846.50p 861.50p 835.50p 858.50p 2753552
17/02/2017 845.50p 848.93p 825.00p 837.00p 3184037
16/02/2017 865.50p 868.00p 840.50p 848.50p 3905528
15/02/2017 883.00p 885.00p 865.50p 866.00p 5140106
14/02/2017 895.00p 905.41p 868.82p 879.00p 6160837
13/02/2017 880.00p 894.00p 877.00p 883.50p 2844004
10/02/2017 843.00p 874.50p 840.50p 866.00p 4898266
09/02/2017 840.50p 842.92p 807.00p 827.50p 3122744
08/02/2017 855.00p 864.50p 819.00p 836.50p 3897085
07/02/2017 818.00p 841.00p 815.00p 836.00p 2989087
06/02/2017 813.50p 824.50p 811.50p 817.50p 2511126
03/02/2017 821.00p 821.00p 808.50p 813.00p 3171079
02/02/2017 836.00p 844.00p 826.00p 840.50p 3277235
01/02/2017 842.00p 853.50p 834.50p 835.50p 2674614
31/01/2017 818.50p 843.00p 818.50p 835.00p 4169901
30/01/2017 815.50p 835.50p 811.50p 814.00p 3730906
27/01/2017 817.50p 849.68p 804.50p 822.50p 4938114
26/01/2017 866.00p 870.00p 833.50p 837.00p 5805300
25/01/2017 871.50p 884.50p 834.00p 857.50p 6883944
24/01/2017 804.00p 826.50p 798.50p 824.00p 3682947
23/01/2017 799.00p 802.00p 782.00p 789.50p 5986736
20/01/2017 745.50p 763.00p 742.50p 762.00p 3338617
19/01/2017 747.00p 765.00p 743.00p 752.50p 5181161
18/01/2017 719.00p 748.50p 714.50p 747.00p 3774110
17/01/2017 722.50p 723.00p 711.54p 721.00p 3407411
16/01/2017 732.00p 741.50p 721.87p 733.50p 2523091
13/01/2017 722.00p 731.00p 712.00p 725.00p 2632422
12/01/2017 720.50p 738.00p 720.50p 721.50p 3625390
11/01/2017 727.00p 734.00p 716.50p 721.00p 3196462

*Close Price adjusted for both dividends and splits