Antofagasta plc (ANTO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:23PM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 0.00 | 0.00 | 0.00 | 1,413.00 | 1,413.00 | 47,888 |
| 06 Dec 2022 | 1,438.50 | 1,448.00 | 1,412.50 | 1,435.00 | 1,435.00 | 1,020,399 |
| 05 Dec 2022 | 1,443.50 | 1,464.50 | 1,436.75 | 1,445.50 | 1,445.50 | 3,825,329 |
| 02 Dec 2022 | 1,413.00 | 1,434.50 | 1,385.00 | 1,434.50 | 1,434.50 | 1,302,044 |
| 01 Dec 2022 | 1,418.50 | 1,424.00 | 1,380.00 | 1,405.50 | 1,405.50 | 1,230,965 |
| 30 Nov 2022 | 1,375.50 | 1,421.50 | 1,359.50 | 1,408.50 | 1,408.50 | 3,267,416 |
| 29 Nov 2022 | 1,339.50 | 1,367.50 | 1,339.50 | 1,364.00 | 1,364.00 | 1,108,225 |
| 28 Nov 2022 | 1,326.00 | 1,343.50 | 1,322.00 | 1,327.50 | 1,327.50 | 897,627 |
| 25 Nov 2022 | 1,361.00 | 1,369.83 | 1,341.00 | 1,341.00 | 1,341.00 | 524,563 |
| 24 Nov 2022 | 1,365.50 | 1,373.00 | 1,352.00 | 1,360.50 | 1,360.50 | 678,108 |
| 23 Nov 2022 | 1,348.50 | 1,363.00 | 1,335.50 | 1,349.00 | 1,349.00 | 1,853,568 |
| 22 Nov 2022 | 1,320.00 | 1,348.00 | 1,313.50 | 1,337.00 | 1,337.00 | 1,123,472 |
| 21 Nov 2022 | 1,304.00 | 1,309.50 | 1,287.50 | 1,307.50 | 1,307.50 | 1,098,391 |
| 18 Nov 2022 | 1,332.00 | 1,341.00 | 1,315.00 | 1,323.00 | 1,323.00 | 1,136,688 |
| 17 Nov 2022 | 1,361.50 | 1,373.50 | 1,314.00 | 1,322.00 | 1,322.00 | 1,845,150 |
| 16 Nov 2022 | 1,398.50 | 1,406.50 | 1,352.00 | 1,365.00 | 1,365.00 | 1,921,740 |
| 15 Nov 2022 | 1,441.00 | 1,445.00 | 1,374.50 | 1,400.00 | 1,400.00 | 1,879,791 |
| 14 Nov 2022 | 1,437.50 | 1,452.45 | 1,403.42 | 1,412.50 | 1,412.50 | 2,332,577 |
| 11 Nov 2022 | 1,393.00 | 1,454.50 | 1,387.50 | 1,429.50 | 1,429.50 | 2,510,695 |
| 10 Nov 2022 | 1,283.00 | 1,351.50 | 1,256.50 | 1,351.50 | 1,351.50 | 1,867,584 |
| 09 Nov 2022 | 1,315.50 | 1,326.00 | 1,284.00 | 1,299.00 | 1,299.00 | 1,254,837 |
| 08 Nov 2022 | 1,254.00 | 1,314.50 | 1,249.00 | 1,309.50 | 1,309.50 | 1,219,549 |
| 07 Nov 2022 | 1,250.00 | 1,307.50 | 1,242.34 | 1,274.00 | 1,274.00 | 2,069,959 |
| 04 Nov 2022 | 1,207.00 | 1,284.50 | 1,201.00 | 1,262.00 | 1,262.00 | 2,679,140 |
| 03 Nov 2022 | 1,157.50 | 1,185.00 | 1,133.00 | 1,181.00 | 1,181.00 | 1,322,448 |
| 02 Nov 2022 | 1,235.00 | 1,248.50 | 1,169.00 | 1,176.00 | 1,176.00 | 4,067,682 |
| 01 Nov 2022 | 1,203.50 | 1,237.00 | 1,203.30 | 1,231.00 | 1,231.00 | 2,148,439 |
| 31 Oct 2022 | 1,184.50 | 1,192.50 | 1,165.50 | 1,175.50 | 1,175.50 | 1,327,689 |
| 28 Oct 2022 | 1,183.00 | 1,218.50 | 1,176.00 | 1,185.50 | 1,185.50 | 1,362,004 |
| 27 Oct 2022 | 1,206.50 | 1,234.00 | 1,186.00 | 1,218.50 | 1,218.50 | 1,877,304 |
| 26 Oct 2022 | 1,148.00 | 1,230.00 | 1,146.50 | 1,227.50 | 1,227.50 | 2,215,028 |
| 25 Oct 2022 | 1,130.00 | 1,146.50 | 1,102.00 | 1,146.50 | 1,146.50 | 1,416,975 |
| 24 Oct 2022 | 1,146.50 | 1,150.00 | 1,093.00 | 1,122.50 | 1,122.50 | 1,498,784 |
| 21 Oct 2022 | 1,108.50 | 1,150.10 | 1,092.00 | 1,148.00 | 1,148.00 | 1,684,618 |
| 20 Oct 2022 | 1,074.50 | 1,124.00 | 1,065.50 | 1,118.00 | 1,118.00 | 1,835,935 |
| 19 Oct 2022 | 1,100.50 | 1,109.50 | 1,064.00 | 1,085.50 | 1,085.50 | 1,533,697 |
| 18 Oct 2022 | 1,106.00 | 1,144.00 | 1,092.50 | 1,108.50 | 1,108.50 | 1,934,188 |
| 17 Oct 2022 | 1,071.50 | 1,099.50 | 1,071.50 | 1,093.00 | 1,093.00 | 1,433,158 |
| 14 Oct 2022 | 1,099.50 | 1,105.50 | 1,068.96 | 1,077.50 | 1,077.50 | 1,084,571 |
| 13 Oct 2022 | 1,076.50 | 1,103.50 | 1,053.50 | 1,075.00 | 1,075.00 | 2,360,965 |
| 12 Oct 2022 | 1,090.50 | 1,110.50 | 1,061.50 | 1,074.50 | 1,074.50 | 1,578,916 |
| 11 Oct 2022 | 1,112.00 | 1,122.00 | 1,073.00 | 1,093.00 | 1,093.00 | 970,713 |
| 10 Oct 2022 | 1,101.00 | 1,140.00 | 1,096.00 | 1,123.00 | 1,123.00 | 839,115 |
| 07 Oct 2022 | 1,111.00 | 1,126.50 | 1,092.00 | 1,112.00 | 1,112.00 | 639,553 |
| 06 Oct 2022 | 1,147.00 | 1,157.00 | 1,115.50 | 1,126.00 | 1,126.00 | 1,964,696 |
| 05 Oct 2022 | 1,143.00 | 1,143.00 | 1,098.00 | 1,136.50 | 1,136.50 | 1,357,419 |
| 04 Oct 2022 | 1,150.00 | 1,179.00 | 1,136.00 | 1,143.00 | 1,143.00 | 2,490,602 |
| 03 Oct 2022 | 1,095.50 | 1,132.50 | 1,090.00 | 1,131.00 | 1,131.00 | 4,543,139 |
| 30 Sept 2022 | 1,107.00 | 1,120.13 | 1,085.00 | 1,115.50 | 1,115.50 | 1,506,937 |
| 29 Sept 2022 | 1,093.00 | 1,123.00 | 1,064.50 | 1,101.50 | 1,101.50 | 2,140,227 |
| 28 Sept 2022 | 1,045.50 | 1,110.50 | 1,038.50 | 1,101.50 | 1,101.50 | 1,961,215 |
| 27 Sept 2022 | 1,053.00 | 1,088.50 | 1,053.00 | 1,074.00 | 1,074.00 | 2,048,998 |
| 26 Sept 2022 | 1,029.00 | 1,070.00 | 1,025.50 | 1,045.08 | 1,045.08 | 1,448,816 |
| 23 Sept 2022 | 1,107.00 | 1,107.00 | 1,042.50 | 1,042.50 | 1,042.50 | 2,000,878 |
| 22 Sept 2022 | 1,100.50 | 1,123.00 | 1,084.00 | 1,108.00 | 1,108.00 | 858,040 |
| 21 Sept 2022 | 1,095.50 | 1,120.72 | 1,092.00 | 1,110.00 | 1,110.00 | 1,462,647 |
| 20 Sept 2022 | 1,146.50 | 1,152.50 | 1,081.00 | 1,100.00 | 1,100.00 | 1,955,442 |
| 16 Sept 2022 | 1,128.50 | 1,153.00 | 1,114.50 | 1,133.50 | 1,133.50 | 3,261,345 |
| 15 Sept 2022 | 1,165.50 | 1,185.50 | 1,148.20 | 1,151.50 | 1,151.50 | 959,833 |
| 14 Sept 2022 | 1,194.50 | 1,201.00 | 1,160.50 | 1,164.50 | 1,164.50 | 1,617,467 |
| 13 Sept 2022 | 1,224.50 | 1,239.50 | 1,193.50 | 1,210.00 | 1,210.00 | 2,385,578 |
| 12 Sept 2022 | 1,216.00 | 1,233.00 | 1,211.00 | 1,215.50 | 1,215.50 | 2,392,339 |
| 09 Sept 2022 | 1,188.00 | 1,240.50 | 1,168.00 | 1,195.50 | 1,195.50 | 2,774,564 |
| 08 Sept 2022 | 1,120.00 | 1,152.00 | 1,107.00 | 1,151.00 | 1,151.00 | 1,477,165 |
| 07 Sept 2022 | 1,105.50 | 1,117.00 | 1,094.50 | 1,105.00 | 1,105.00 | 2,115,022 |
| 06 Sept 2022 | 1,121.00 | 1,133.00 | 1,098.00 | 1,124.00 | 1,124.00 | 1,388,848 |
| 05 Sept 2022 | 1,111.50 | 1,144.50 | 1,093.00 | 1,121.00 | 1,121.00 | 2,289,710 |
| 02 Sept 2022 | 1,059.50 | 1,101.50 | 1,040.00 | 1,101.50 | 1,101.50 | 1,788,339 |
| 01 Sept 2022 | 1,084.50 | 1,084.50 | 1,045.50 | 1,050.00 | 1,050.00 | 1,787,747 |
| 01 Sept 2022 | 7.9475 Dividend | |||||
| 31 Aug 2022 | 1,119.00 | 1,124.50 | 1,097.00 | 1,101.00 | 1,093.05 | 3,480,674 |
| 30 Aug 2022 | 1,146.50 | 1,159.00 | 1,108.00 | 1,108.00 | 1,100.00 | 1,708,456 |
| 26 Aug 2022 | 1,186.50 | 1,200.50 | 1,173.00 | 1,174.00 | 1,165.53 | 1,212,396 |
| 25 Aug 2022 | 1,156.00 | 1,181.00 | 1,156.00 | 1,167.00 | 1,158.58 | 1,451,935 |
| 24 Aug 2022 | 1,150.50 | 1,159.50 | 1,128.50 | 1,147.00 | 1,138.72 | 1,237,289 |
| 23 Aug 2022 | 1,125.00 | 1,162.00 | 1,116.50 | 1,162.00 | 1,153.61 | 1,996,875 |
| 22 Aug 2022 | 1,125.00 | 1,129.00 | 1,097.00 | 1,125.00 | 1,116.88 | 1,245,023 |
| 19 Aug 2022 | 1,162.50 | 1,168.50 | 1,130.00 | 1,130.50 | 1,122.34 | 1,542,120 |
| 18 Aug 2022 | 1,140.00 | 1,175.00 | 1,135.00 | 1,169.50 | 1,161.06 | 1,003,869 |
| 17 Aug 2022 | 1,164.50 | 1,168.50 | 1,126.00 | 1,140.00 | 1,131.77 | 1,164,091 |
| 16 Aug 2022 | 1,141.00 | 1,171.00 | 1,136.00 | 1,164.50 | 1,156.09 | 1,119,962 |
| 15 Aug 2022 | 1,134.00 | 1,140.00 | 1,105.50 | 1,130.50 | 1,122.34 | 1,214,810 |
| 12 Aug 2022 | 1,167.50 | 1,171.50 | 1,126.00 | 1,144.50 | 1,136.24 | 1,100,181 |
| 11 Aug 2022 | 1,200.00 | 1,200.00 | 1,160.00 | 1,167.00 | 1,158.58 | 2,383,043 |
| 10 Aug 2022 | 1,181.50 | 1,196.00 | 1,171.00 | 1,193.00 | 1,184.39 | 1,248,368 |
| 09 Aug 2022 | 1,190.00 | 1,198.00 | 1,177.00 | 1,185.50 | 1,176.94 | 1,745,287 |
| 08 Aug 2022 | 1,184.00 | 1,214.00 | 1,177.42 | 1,189.00 | 1,180.42 | 1,372,102 |
| 05 Aug 2022 | 1,144.00 | 1,170.50 | 1,129.00 | 1,170.50 | 1,162.05 | 1,221,293 |
| 04 Aug 2022 | 1,117.50 | 1,142.50 | 1,105.00 | 1,130.00 | 1,121.84 | 1,063,806 |
| 03 Aug 2022 | 1,113.50 | 1,133.00 | 1,113.50 | 1,117.50 | 1,109.43 | 1,387,268 |
| 02 Aug 2022 | 1,133.00 | 1,137.69 | 1,107.50 | 1,114.50 | 1,106.46 | 1,259,378 |
| 01 Aug 2022 | 1,163.00 | 1,168.50 | 1,132.00 | 1,139.00 | 1,130.78 | 1,124,075 |
| 29 July 2022 | 1,144.50 | 1,161.50 | 1,133.00 | 1,158.50 | 1,150.14 | 1,397,980 |
| 28 July 2022 | 1,101.00 | 1,132.50 | 1,097.50 | 1,115.50 | 1,107.45 | 2,014,224 |
| 27 July 2022 | 1,082.50 | 1,089.00 | 1,064.00 | 1,079.00 | 1,071.21 | 2,090,269 |
| 26 July 2022 | 1,100.00 | 1,118.00 | 1,079.49 | 1,079.50 | 1,071.71 | 2,174,970 |
| 25 July 2022 | 1,064.00 | 1,085.50 | 1,058.00 | 1,075.00 | 1,067.24 | 2,531,001 |
| 22 July 2022 | 1,053.50 | 1,093.00 | 1,041.50 | 1,076.00 | 1,068.23 | 2,035,572 |
| 21 July 2022 | 1,041.00 | 1,052.50 | 1,019.50 | 1,047.00 | 1,039.44 | 1,307,158 |
| 20 July 2022 | 1,059.00 | 1,064.50 | 1,032.50 | 1,049.00 | 1,041.43 | 1,767,826 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
