Australia markets closed

Antofagasta plc (ANTO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,028.00-7.00 (-0.68%)
As of 8:11AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20201,046.501,031.501,026.501,028.001,028.0033,779
28 Sep 20201,046.501,057.001,035.001,035.001,035.001,565,074
25 Sep 2020------
24 Sep 20201,034.501,052.001,029.001,043.501,043.501,615,841
23 Sep 20201,060.001,067.001,041.001,041.001,041.001,481,316
22 Sep 20201,058.001,073.501,057.001,057.001,057.001,516,571
21 Sep 20201,079.001,084.501,048.001,055.501,055.501,138,717
18 Sep 20201,099.001,116.501,090.001,090.001,090.002,771,627
17 Sep 20201,093.501,096.001,079.501,091.001,091.00916,734
16 Sep 20201,092.001,118.501,092.001,110.001,110.001,829,007
15 Sep 20201,097.001,108.501,085.501,098.501,098.501,498,239
14 Sep 20201,128.001,128.001,094.001,096.501,096.501,361,918
11 Sep 20201,073.501,114.501,073.501,114.501,114.502,166,514
10 Sep 20201,088.001,098.001,071.001,084.001,084.00984,586
09 Sep 20201,086.501,100.061,074.501,097.001,097.003,265,210
08 Sep 20201,113.001,114.001,064.001,086.501,086.501,684,341
07 Sep 20201,082.001,102.021,075.501,102.001,102.00773,833
04 Sep 20201,052.001,100.001,048.001,083.501,083.501,233,316
03 Sep 20201,095.001,106.001,049.501,054.501,054.50967,140
03 Sep 20204.7784 Dividend
02 Sep 20201,104.501,119.351,095.001,098.001,093.223,032,729
01 Sep 20201,092.001,105.001,069.001,087.501,082.774,865,875
28 Aug 20201,084.501,084.501,061.501,074.001,069.331,474,964
27 Aug 20201,085.001,095.001,065.001,065.001,060.37955,505
26 Aug 20201,066.001,091.501,057.261,091.501,086.751,318,225
25 Aug 20201,089.501,097.001,064.501,067.501,062.851,016,854
24 Aug 20201,081.001,100.501,065.501,085.501,080.78899,845
21 Aug 20201,096.001,096.001,064.001,080.501,075.801,382,448
20 Aug 20201,117.501,130.001,077.001,084.501,079.783,075,546
19 Aug 20201,135.001,148.501,123.001,148.501,143.501,364,453
18 Aug 20201,104.001,142.001,104.001,132.501,127.572,802,812
17 Aug 20201,103.001,123.871,103.001,122.501,117.611,238,074
14 Aug 20201,123.001,123.001,096.001,105.001,100.191,106,462
13 Aug 20201,113.501,120.501,099.001,108.001,103.181,213,763
12 Aug 20201,104.001,129.001,099.001,125.001,120.101,358,366
11 Aug 20201,100.001,126.501,100.001,112.501,107.661,380,220
10 Aug 20201,077.501,101.501,075.001,095.501,090.73920,912
07 Aug 20201,081.501,100.501,068.001,077.001,072.311,138,102
06 Aug 20201,101.501,109.001,090.501,090.501,085.752,086,964
05 Aug 20201,077.001,103.501,069.001,103.501,098.702,359,627
04 Aug 20201,069.001,072.501,046.501,055.001,050.411,063,460
03 Aug 20201,027.501,074.001,023.001,067.001,062.361,010,921
31 Jul 20201,041.001,053.501,022.001,027.501,023.03997,272
30 Jul 20201,045.501,046.001,013.501,028.001,023.53973,612
29 Jul 20201,040.501,062.501,037.501,045.501,040.95907,598
28 Jul 20201,071.501,083.001,042.501,049.501,044.93991,529
27 Jul 20201,037.501,070.501,036.001,066.501,061.861,641,491
24 Jul 20201,027.001,038.501,022.001,029.001,024.521,176,879
23 Jul 20201,043.501,061.001,039.291,054.001,049.411,256,794
22 Jul 20201,037.001,055.901,017.001,033.501,029.002,277,996
21 Jul 20201,056.001,062.001,028.001,037.001,032.494,304,875
20 Jul 20201,033.501,056.501,028.501,047.501,042.941,962,055
17 Jul 20201,014.001,041.001,011.001,035.001,030.501,594,687
16 Jul 20201,002.501,022.50996.201,012.001,007.601,821,161
15 Jul 20201,015.001,045.501,006.501,006.501,002.122,250,538
14 Jul 2020987.001,010.50984.491,007.501,003.122,149,367
13 Jul 20201,000.001,010.50994.401,000.50996.151,990,825
10 Jul 2020972.80993.00968.40987.00982.701,224,727
09 Jul 2020980.401,010.50980.40989.20984.901,897,912
08 Jul 2020957.40978.20953.05970.40966.18939,174
07 Jul 2020959.20976.00953.00976.00971.751,220,878
06 Jul 2020942.80961.80942.80960.00955.822,233,623
03 Jul 2020941.80949.60921.60925.20921.17667,807
02 Jul 2020935.80951.00929.20941.80937.701,120,268
01 Jul 2020943.80950.00923.40923.40919.382,133,469
30 Jun 2020940.00940.00920.40937.60933.521,789,615
29 Jun 2020912.60932.20911.05929.80925.751,837,252
26 Jun 2020937.00939.00914.80914.80910.821,563,827
25 Jun 2020899.20920.60894.80919.60915.601,462,354
24 Jun 2020924.00928.07899.60905.20901.262,601,432
23 Jun 2020902.20930.00902.00920.00916.001,454,003
22 Jun 2020892.80905.20887.20902.20898.271,836,795
19 Jun 2020894.40898.60881.60892.20888.322,076,643
18 Jun 2020898.00905.00884.40889.80885.931,136,219
17 Jun 2020887.00906.20886.60893.00889.111,354,564
16 Jun 2020881.20893.40867.00885.20881.352,344,728
15 Jun 2020832.80872.20834.40859.40855.662,097,875
12 Jun 2020836.00883.60831.60868.00864.222,551,953
11 Jun 2020876.00881.20855.00855.00851.281,806,655
10 Jun 2020903.00908.60886.80890.40886.531,761,697
09 Jun 2020909.00911.24885.60898.60894.694,700,335
08 Jun 2020921.40936.40904.60904.60900.661,691,650
05 Jun 2020903.00932.20895.40927.00922.971,976,125
04 Jun 2020900.20907.55890.20891.60887.721,750,415
03 Jun 2020908.80912.00879.00903.60899.671,919,883
02 Jun 2020895.00907.20891.80906.00902.061,684,654
01 Jun 2020896.00902.60881.40895.20891.301,154,930
29 May 2020873.00891.80873.00876.40872.593,317,753
28 May 2020883.40887.40866.00880.60876.771,159,675
27 May 2020860.00885.80855.80868.80865.022,173,007
26 May 2020842.20864.20822.40863.60859.843,473,583
22 May 2020806.80837.40806.80822.20818.621,726,738
21 May 2020845.00857.20826.20829.40825.791,713,203
20 May 2020829.80861.60822.00858.00854.271,619,160
19 May 2020840.00840.20815.00837.40833.763,068,548
18 May 2020823.20857.80823.20855.40851.682,369,056
15 May 2020796.80813.80788.40807.00803.492,160,625
14 May 2020784.00785.20762.80783.60780.192,977,609
13 May 2020790.00805.20778.60796.60793.132,877,536
12 May 2020795.40805.00786.40802.00798.512,289,879
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...