Antofagasta plc (ANTO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,726.50-116.00 (-6.30%)
At close: 4:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Mar 2021 | 1,809.00 | 1,828.00 | 1,701.50 | 1,726.50 | 1,726.50 | 1,714,728 |
| 03 Mar 2021 | 1,868.50 | 1,880.50 | 1,806.00 | 1,842.50 | 1,842.50 | 1,602,574 |
| 02 Mar 2021 | 1,816.50 | 1,869.00 | 1,806.50 | 1,853.00 | 1,853.00 | 2,000,450 |
| 01 Mar 2021 | 1,813.50 | 1,847.00 | 1,805.00 | 1,832.50 | 1,832.50 | 1,922,018 |
| 26 Feb 2021 | 1,825.50 | 1,832.50 | 1,756.50 | 1,782.50 | 1,782.50 | 4,018,986 |
| 25 Feb 2021 | 1,851.00 | 1,885.00 | 1,834.00 | 1,845.50 | 1,845.50 | 1,473,864 |
| 24 Feb 2021 | 1,829.50 | 1,864.50 | 1,813.25 | 1,828.50 | 1,828.50 | 2,811,664 |
| 23 Feb 2021 | 1,880.00 | 1,898.50 | 1,805.00 | 1,838.00 | 1,838.00 | 2,354,763 |
| 22 Feb 2021 | 1,893.00 | 1,909.05 | 1,829.00 | 1,869.50 | 1,869.50 | 1,702,675 |
| 19 Feb 2021 | 1,720.00 | 1,849.00 | 1,720.00 | 1,838.00 | 1,838.00 | 1,842,605 |
| 18 Feb 2021 | 1,728.00 | 1,769.44 | 1,695.00 | 1,715.00 | 1,715.00 | 2,065,856 |
| 17 Feb 2021 | 1,638.50 | 1,748.50 | 1,638.50 | 1,714.50 | 1,714.50 | 3,835,579 |
| 16 Feb 2021 | 1,596.00 | 1,640.00 | 1,584.50 | 1,636.00 | 1,636.00 | 1,322,046 |
| 15 Feb 2021 | 1,560.00 | 1,596.50 | 1,556.00 | 1,591.50 | 1,591.50 | 917,303 |
| 12 Feb 2021 | 1,533.00 | 1,534.50 | 1,501.50 | 1,533.00 | 1,533.00 | 866,153 |
| 11 Feb 2021 | 1,537.50 | 1,566.00 | 1,535.00 | 1,540.00 | 1,540.00 | 1,296,619 |
| 10 Feb 2021 | 1,536.50 | 1,569.50 | 1,512.00 | 1,535.00 | 1,535.00 | 1,786,691 |
| 09 Feb 2021 | 1,528.00 | 1,537.50 | 1,512.50 | 1,523.50 | 1,523.50 | 1,022,535 |
| 08 Feb 2021 | 1,491.00 | 1,538.50 | 1,487.00 | 1,532.00 | 1,532.00 | 1,486,556 |
| 05 Feb 2021 | 1,453.50 | 1,481.50 | 1,442.50 | 1,481.50 | 1,481.50 | 2,002,909 |
| 04 Feb 2021 | 1,454.50 | 1,467.00 | 1,429.50 | 1,450.00 | 1,450.00 | 774,672 |
| 03 Feb 2021 | 1,460.00 | 1,463.50 | 1,429.00 | 1,446.50 | 1,446.50 | 966,924 |
| 02 Feb 2021 | 1,440.00 | 1,465.00 | 1,428.00 | 1,444.00 | 1,444.00 | 959,058 |
| 01 Feb 2021 | 1,441.00 | 1,465.50 | 1,434.50 | 1,443.50 | 1,443.50 | 1,199,700 |
| 29 Jan 2021 | 1,426.50 | 1,460.00 | 1,400.50 | 1,430.00 | 1,430.00 | 2,175,404 |
| 28 Jan 2021 | 1,413.00 | 1,460.98 | 1,393.31 | 1,455.00 | 1,455.00 | 1,468,787 |
| 27 Jan 2021 | 1,459.50 | 1,466.50 | 1,396.50 | 1,430.00 | 1,430.00 | 1,873,430 |
| 26 Jan 2021 | 1,447.50 | 1,491.00 | 1,446.00 | 1,473.50 | 1,473.50 | 4,303,353 |
| 25 Jan 2021 | 1,507.50 | 1,536.00 | 1,461.00 | 1,474.50 | 1,474.50 | 1,247,735 |
| 22 Jan 2021 | 1,535.50 | 1,538.00 | 1,488.00 | 1,504.50 | 1,504.50 | 1,269,531 |
| 21 Jan 2021 | 1,542.50 | 1,561.00 | 1,528.00 | 1,539.50 | 1,539.50 | 755,479 |
| 20 Jan 2021 | 1,500.00 | 1,549.00 | 1,477.91 | 1,534.00 | 1,534.00 | 1,139,088 |
| 19 Jan 2021 | 1,525.00 | 1,541.00 | 1,490.00 | 1,511.00 | 1,511.00 | 982,630 |
| 18 Jan 2021 | 1,489.50 | 1,529.00 | 1,488.50 | 1,522.50 | 1,522.50 | 592,995 |
| 15 Jan 2021 | 1,559.50 | 1,572.50 | 1,481.50 | 1,514.50 | 1,514.50 | 1,485,727 |
| 14 Jan 2021 | 1,552.00 | 1,572.00 | 1,537.00 | 1,572.00 | 1,572.00 | 1,021,159 |
| 13 Jan 2021 | 1,541.00 | 1,547.00 | 1,527.00 | 1,530.00 | 1,530.00 | 1,022,537 |
| 12 Jan 2021 | 1,554.00 | 1,579.50 | 1,523.00 | 1,542.00 | 1,542.00 | 1,252,606 |
| 11 Jan 2021 | 1,546.50 | 1,568.00 | 1,534.00 | 1,550.50 | 1,550.50 | 1,367,863 |
| 08 Jan 2021 | 1,592.50 | 1,598.50 | 1,559.70 | 1,567.00 | 1,567.00 | 1,375,136 |
| 07 Jan 2021 | 1,605.50 | 1,616.50 | 1,564.30 | 1,588.50 | 1,588.50 | 1,864,041 |
| 06 Jan 2021 | 1,524.50 | 1,587.00 | 1,514.50 | 1,584.00 | 1,584.00 | 1,286,909 |
| 05 Jan 2021 | 1,490.50 | 1,514.50 | 1,490.00 | 1,506.00 | 1,506.00 | 871,782 |
| 04 Jan 2021 | 1,465.50 | 1,522.50 | 1,453.00 | 1,502.00 | 1,502.00 | 1,280,643 |
| 31 Dec 2020 | 1,433.50 | 1,449.00 | 1,426.50 | 1,440.50 | 1,440.50 | 335,751 |
| 30 Dec 2020 | 1,433.00 | 1,460.50 | 1,433.00 | 1,452.50 | 1,452.50 | 639,973 |
| 29 Dec 2020 | 1,460.00 | 1,470.50 | 1,429.00 | 1,446.50 | 1,446.50 | 830,836 |
| 24 Dec 2020 | 1,430.00 | 1,448.00 | 1,423.50 | 1,440.00 | 1,440.00 | 163,541 |
| 23 Dec 2020 | 1,422.50 | 1,437.00 | 1,417.50 | 1,429.00 | 1,429.00 | 958,364 |
| 22 Dec 2020 | 1,409.50 | 1,436.70 | 1,405.00 | 1,417.50 | 1,417.50 | 770,939 |
| 21 Dec 2020 | 1,425.50 | 1,450.30 | 1,396.50 | 1,423.50 | 1,423.50 | 1,296,206 |
| 18 Dec 2020 | 1,443.50 | 1,450.30 | 1,427.50 | 1,438.00 | 1,438.00 | 2,432,211 |
| 17 Dec 2020 | 1,447.50 | 1,449.50 | 1,422.00 | 1,433.00 | 1,433.00 | 1,140,932 |
| 16 Dec 2020 | 1,434.50 | 1,449.50 | 1,424.50 | 1,428.50 | 1,428.50 | 3,547,981 |
| 15 Dec 2020 | 1,420.00 | 1,437.50 | 1,411.00 | 1,425.00 | 1,425.00 | 1,043,438 |
| 14 Dec 2020 | 1,419.50 | 1,444.50 | 1,410.50 | 1,416.00 | 1,416.00 | 3,259,608 |
| 11 Dec 2020 | 1,476.50 | 1,476.50 | 1,400.50 | 1,411.00 | 1,411.00 | 2,058,128 |
| 10 Dec 2020 | 1,434.00 | 1,471.00 | 1,425.00 | 1,464.00 | 1,464.00 | 2,153,128 |
| 09 Dec 2020 | 1,441.50 | 1,459.00 | 1,426.00 | 1,434.00 | 1,434.00 | 1,259,935 |
| 08 Dec 2020 | 1,414.00 | 1,433.00 | 1,407.50 | 1,426.50 | 1,426.50 | 1,603,930 |
| 07 Dec 2020 | 1,450.50 | 1,452.50 | 1,390.50 | 1,425.50 | 1,425.50 | 2,996,656 |
| 04 Dec 2020 | 1,384.50 | 1,414.00 | 1,361.50 | 1,411.50 | 1,411.50 | 2,073,531 |
| 03 Dec 2020 | 1,310.50 | 1,378.50 | 1,301.00 | 1,375.00 | 1,375.00 | 1,964,382 |
| 02 Dec 2020 | 1,318.50 | 1,332.50 | 1,297.00 | 1,311.50 | 1,311.50 | 2,163,938 |
| 01 Dec 2020 | 1,258.00 | 1,317.00 | 1,250.00 | 1,311.00 | 1,311.00 | 1,803,796 |
| 30 Nov 2020 | 1,240.00 | 1,272.00 | 1,238.50 | 1,253.50 | 1,253.50 | 2,867,464 |
| 27 Nov 2020 | 1,216.50 | 1,240.50 | 1,202.00 | 1,237.00 | 1,237.00 | 1,949,703 |
| 26 Nov 2020 | 1,227.50 | 1,233.00 | 1,212.50 | 1,215.50 | 1,215.50 | 1,967,529 |
| 25 Nov 2020 | 1,224.50 | 1,234.50 | 1,214.50 | 1,216.50 | 1,216.50 | 1,153,002 |
| 24 Nov 2020 | 1,167.00 | 1,226.00 | 1,164.00 | 1,226.00 | 1,226.00 | 2,406,074 |
| 23 Nov 2020 | 1,148.50 | 1,153.50 | 1,137.50 | 1,141.50 | 1,141.50 | 1,703,206 |
| 20 Nov 2020 | 1,103.50 | 1,143.00 | 1,100.50 | 1,135.00 | 1,135.00 | 1,213,572 |
| 19 Nov 2020 | 1,106.00 | 1,112.50 | 1,090.00 | 1,097.00 | 1,097.00 | 1,553,362 |
| 18 Nov 2020 | 1,108.50 | 1,121.00 | 1,099.63 | 1,120.50 | 1,120.50 | 1,031,485 |
| 17 Nov 2020 | 1,155.50 | 1,161.50 | 1,106.50 | 1,106.50 | 1,106.50 | 1,932,935 |
| 16 Nov 2020 | 1,140.00 | 1,165.50 | 1,140.00 | 1,156.50 | 1,156.50 | 1,662,377 |
| 13 Nov 2020 | 1,104.00 | 1,127.00 | 1,098.50 | 1,126.00 | 1,126.00 | 1,410,561 |
| 12 Nov 2020 | 1,113.00 | 1,116.00 | 1,095.00 | 1,111.00 | 1,111.00 | 944,277 |
| 11 Nov 2020 | 1,106.00 | 1,131.00 | 1,105.50 | 1,115.00 | 1,115.00 | 1,549,064 |
| 10 Nov 2020 | 1,128.50 | 1,139.00 | 1,093.00 | 1,122.00 | 1,122.00 | 1,733,431 |
| 09 Nov 2020 | 1,086.50 | 1,126.00 | 1,073.00 | 1,098.00 | 1,098.00 | 1,884,726 |
| 06 Nov 2020 | 1,039.50 | 1,073.50 | 1,039.50 | 1,065.00 | 1,065.00 | 1,568,714 |
| 05 Nov 2020 | 1,029.50 | 1,048.50 | 1,020.00 | 1,039.50 | 1,039.50 | 1,282,233 |
| 04 Nov 2020 | 1,019.50 | 1,028.00 | 1,002.50 | 1,020.50 | 1,020.50 | 1,503,056 |
| 03 Nov 2020 | 1,029.00 | 1,052.00 | 1,022.00 | 1,044.00 | 1,044.00 | 1,175,135 |
| 02 Nov 2020 | 1,027.00 | 1,033.00 | 1,011.50 | 1,013.00 | 1,013.00 | 1,567,501 |
| 30 Oct 2020 | 1,017.50 | 1,034.00 | 1,012.50 | 1,029.50 | 1,029.50 | 1,502,063 |
| 29 Oct 2020 | 1,012.50 | 1,029.50 | 993.00 | 1,027.50 | 1,027.50 | 1,257,213 |
| 28 Oct 2020 | 1,045.00 | 1,048.90 | 1,002.50 | 1,014.50 | 1,014.50 | 1,999,646 |
| 27 Oct 2020 | 1,018.00 | 1,038.00 | 1,006.50 | 1,036.00 | 1,036.00 | 1,523,049 |
| 26 Oct 2020 | 1,016.00 | 1,057.63 | 1,015.50 | 1,022.00 | 1,022.00 | 981,578 |
| 23 Oct 2020 | 1,037.50 | 1,058.00 | 1,030.14 | 1,038.00 | 1,038.00 | 845,758 |
| 22 Oct 2020 | 1,053.50 | 1,065.00 | 1,034.50 | 1,040.00 | 1,040.00 | 1,108,637 |
| 21 Oct 2020 | 1,071.00 | 1,071.00 | 1,037.50 | 1,055.50 | 1,055.50 | 1,906,984 |
| 20 Oct 2020 | 1,026.50 | 1,055.00 | 1,026.50 | 1,046.50 | 1,046.50 | 1,001,367 |
| 19 Oct 2020 | 1,040.00 | 1,045.50 | 1,031.00 | 1,042.00 | 1,042.00 | 806,354 |
| 16 Oct 2020 | 1,040.50 | 1,055.50 | 1,030.50 | 1,033.00 | 1,033.00 | 896,152 |
| 15 Oct 2020 | 1,034.00 | 1,034.00 | 1,007.00 | 1,031.50 | 1,031.50 | 1,003,599 |
| 14 Oct 2020 | 1,039.50 | 1,044.50 | 1,030.50 | 1,035.50 | 1,035.50 | 3,735,529 |
| 13 Oct 2020 | 1,020.00 | 1,041.00 | 1,016.00 | 1,030.50 | 1,030.50 | 911,236 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
