Australia markets open in 1 hour 23 minutes

Antofagasta plc (ANTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,136.50-6.50 (-0.57%)
At close: 04:45PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20221,143.001,143.001,098.001,136.501,136.501,020,165
04 Oct 20221,150.001,179.001,136.001,143.001,143.002,490,602
03 Oct 20221,095.501,132.501,090.001,131.001,131.004,543,139
30 Sept 20221,107.001,120.131,085.001,115.501,115.501,506,937
29 Sept 20221,093.001,123.001,064.501,101.501,101.502,140,227
28 Sept 20221,045.501,110.501,038.501,101.501,101.501,961,215
27 Sept 20221,053.001,088.501,053.001,074.001,074.002,048,998
26 Sept 20221,029.001,070.001,025.501,045.081,045.081,448,816
23 Sept 20221,107.001,107.001,042.501,042.501,042.502,000,878
22 Sept 20221,100.501,123.001,084.001,108.001,108.00858,040
21 Sept 20221,095.501,120.721,092.001,110.001,110.001,462,647
20 Sept 20221,146.501,152.501,081.001,100.001,100.001,955,442
16 Sept 20221,128.501,153.001,114.501,133.501,133.503,261,345
15 Sept 20221,165.501,185.501,148.201,151.501,151.50959,833
14 Sept 20221,194.501,201.001,160.501,164.501,164.501,617,467
13 Sept 20221,224.501,239.501,193.501,210.001,210.002,385,578
12 Sept 20221,216.001,233.001,211.001,215.501,215.502,392,339
09 Sept 20221,188.001,240.501,168.001,195.501,195.502,774,564
08 Sept 20221,120.001,152.001,107.001,151.001,151.001,477,165
07 Sept 20221,105.501,117.001,094.501,105.001,105.002,115,022
06 Sept 20221,121.001,133.001,098.001,124.001,124.001,388,848
05 Sept 20221,111.501,144.501,093.001,121.001,121.002,289,710
02 Sept 20221,059.501,101.501,040.001,101.501,101.501,788,339
01 Sept 20221,084.501,084.501,045.501,050.001,050.001,787,747
01 Sept 20227.9475 Dividend
31 Aug 20221,119.001,124.501,097.001,101.001,093.053,480,674
30 Aug 20221,146.501,159.001,108.001,108.001,100.001,708,456
26 Aug 20221,186.501,200.501,173.001,174.001,165.531,212,396
25 Aug 20221,156.001,181.001,156.001,167.001,158.581,451,935
24 Aug 20221,150.501,159.501,128.501,147.001,138.721,237,289
23 Aug 20221,125.001,162.001,116.501,162.001,153.611,996,875
22 Aug 20221,125.001,129.001,097.001,125.001,116.881,245,023
19 Aug 20221,162.501,168.501,130.001,130.501,122.341,542,120
18 Aug 20221,140.001,175.001,135.001,169.501,161.061,003,869
17 Aug 20221,164.501,168.501,126.001,140.001,131.771,164,091
16 Aug 20221,141.001,171.001,136.001,164.501,156.091,119,962
15 Aug 20221,134.001,140.001,105.501,130.501,122.341,214,810
12 Aug 20221,167.501,171.501,126.001,144.501,136.241,100,181
11 Aug 20221,200.001,200.001,160.001,167.001,158.582,383,043
10 Aug 20221,181.501,196.001,171.001,193.001,184.391,248,368
09 Aug 20221,190.001,198.001,177.001,185.501,176.941,745,287
08 Aug 20221,184.001,214.001,177.421,189.001,180.421,372,102
05 Aug 20221,144.001,170.501,129.001,170.501,162.051,221,293
04 Aug 20221,117.501,142.501,105.001,130.001,121.841,063,806
03 Aug 20221,113.501,133.001,113.501,117.501,109.431,387,268
02 Aug 20221,133.001,137.691,107.501,114.501,106.461,259,378
01 Aug 20221,163.001,168.501,132.001,139.001,130.781,124,075
29 July 20221,144.501,161.501,133.001,158.501,150.141,397,980
28 July 20221,101.001,132.501,097.501,115.501,107.452,014,224
27 July 20221,082.501,089.001,064.001,079.001,071.212,090,269
26 July 20221,100.001,118.001,079.491,079.501,071.712,174,970
25 July 20221,064.001,085.501,058.001,075.001,067.242,531,001
22 July 20221,053.501,093.001,041.501,076.001,068.232,035,572
21 July 20221,041.001,052.501,019.501,047.001,039.441,307,158
20 July 20221,059.001,064.501,032.501,049.001,041.431,767,826
19 July 20221,014.501,049.501,009.501,046.501,038.951,419,847
18 July 20221,021.501,044.001,015.501,037.001,029.512,926,283
15 July 2022975.001,004.00971.20992.40985.242,824,730
14 July 20221,036.001,053.00991.59991.60984.442,932,007
13 July 20221,048.001,086.001,019.501,041.501,033.983,030,746
12 July 20221,041.501,066.501,029.981,062.501,054.836,570,363
11 July 20221,069.001,089.771,043.001,067.001,059.301,088,241
08 July 20221,089.001,118.001,077.001,113.001,104.971,549,996
07 July 20221,036.001,136.851,030.501,116.501,108.443,033,182
06 July 20221,011.001,067.501,011.001,040.001,032.493,549,030
05 July 20221,105.001,108.501,019.001,019.501,012.141,816,644
04 July 20221,124.001,137.501,075.501,107.001,099.011,819,567
01 July 20221,139.501,159.501,093.501,121.501,113.401,785,190
30 June 20221,156.501,170.501,135.501,155.001,146.661,597,978
29 June 20221,200.001,221.501,173.001,173.001,164.531,785,432
28 June 20221,241.501,264.501,206.501,219.001,210.202,052,433
27 June 20221,202.501,236.001,195.501,223.001,214.171,174,714
24 June 20221,169.001,188.001,142.181,184.501,175.952,696,918
23 June 20221,236.001,237.911,171.501,171.501,163.041,617,556
22 June 20221,290.501,302.501,244.001,244.001,235.022,419,804
21 June 20221,304.001,341.001,299.501,329.501,319.901,339,356
20 June 20221,266.501,306.501,249.001,291.001,281.681,296,365
17 June 20221,335.501,350.501,266.501,274.001,264.803,287,403
16 June 20221,394.501,397.501,314.001,325.501,315.931,116,673
15 June 20221,399.001,431.001,367.501,401.001,390.891,597,514
14 June 202214.1014.2313.8413.9313.831,455,411
13 June 20221,424.001,427.501,355.501,393.501,383.441,461,620
10 June 20221,465.501,480.501,422.501,433.001,422.661,919,284
09 June 20221,488.001,508.001,481.001,484.001,473.291,607,483
08 June 20221,524.001,524.001,458.001,498.501,487.681,384,406
07 June 20221,533.001,560.001,493.501,522.501,511.512,128,489
06 June 20221,537.501,550.001,516.001,537.001,525.911,052,701
01 June 20221,492.001,517.501,463.501,495.001,484.211,575,585
31 May 20221,512.501,551.501,458.501,477.501,466.835,719,840
30 May 20221,487.001,527.001,471.001,518.501,507.541,060,400
27 May 20221,466.501,498.001,456.501,470.001,459.39908,394
26 May 20221,426.001,463.001,417.001,453.501,443.01813,655
25 May 20221,469.501,474.001,444.501,458.001,447.481,240,888
24 May 20221,447.001,480.001,424.001,452.001,441.521,424,602
23 May 20221,450.001,450.501,420.001,450.501,440.031,762,805
20 May 20221,452.501,469.001,416.001,422.501,412.231,409,347
19 May 20221,391.501,426.501,364.001,425.001,414.711,122,619
18 May 20221,450.001,457.001,407.501,409.001,398.831,266,977
17 May 20221,390.001,454.501,382.001,446.001,435.561,581,060
16 May 20221,343.501,400.501,339.001,382.501,372.522,479,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...