Australia markets closed

Antofagasta plc (ANTO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,504.50-35.00 (-2.27%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20211,535.501,538.001,488.001,504.501,504.501,143,207
21 Jan 20211,542.501,561.001,528.001,539.501,539.50755,479
20 Jan 20211,500.001,549.001,477.911,534.001,534.001,139,088
19 Jan 20211,525.001,541.001,490.001,511.001,511.00982,630
18 Jan 20211,489.501,529.001,488.501,522.501,522.50592,995
15 Jan 20211,559.501,572.501,481.501,514.501,514.501,485,727
14 Jan 20211,552.001,572.001,537.001,572.001,572.001,021,159
13 Jan 20211,541.001,547.001,527.001,530.001,530.001,022,537
12 Jan 20211,554.001,579.501,523.001,542.001,542.001,252,606
11 Jan 20211,546.501,568.001,534.001,550.501,550.501,367,863
08 Jan 20211,592.501,598.501,559.701,567.001,567.001,375,136
07 Jan 20211,605.501,616.501,564.301,588.501,588.501,864,041
06 Jan 20211,524.501,587.001,514.501,584.001,584.001,286,909
05 Jan 20211,490.501,514.501,490.001,506.001,506.00871,782
04 Jan 20211,465.501,522.501,453.001,502.001,502.001,280,643
31 Dec 20201,433.501,449.001,426.501,440.501,440.50335,751
30 Dec 20201,433.001,460.501,433.001,452.501,452.50639,973
29 Dec 20201,460.001,470.501,429.001,446.501,446.50830,836
24 Dec 20201,430.001,448.001,423.501,440.001,440.00163,541
23 Dec 20201,422.501,437.001,417.501,429.001,429.00958,364
22 Dec 20201,409.501,436.701,405.001,417.501,417.50770,939
21 Dec 20201,425.501,450.301,396.501,423.501,423.501,296,206
18 Dec 20201,443.501,450.301,427.501,438.001,438.002,432,211
17 Dec 20201,447.501,449.501,422.001,433.001,433.001,140,932
16 Dec 20201,434.501,449.501,424.501,428.501,428.503,547,981
15 Dec 20201,420.001,437.501,411.001,425.001,425.001,043,438
14 Dec 20201,419.501,444.501,410.501,416.001,416.003,259,608
11 Dec 20201,476.501,476.501,400.501,411.001,411.002,058,128
10 Dec 20201,434.001,471.001,425.001,464.001,464.002,153,128
09 Dec 20201,441.501,459.001,426.001,434.001,434.001,259,935
08 Dec 20201,414.001,433.001,407.501,426.501,426.501,603,930
07 Dec 20201,450.501,452.501,390.501,425.501,425.502,996,656
04 Dec 20201,384.501,414.001,361.501,411.501,411.502,073,531
03 Dec 20201,310.501,378.501,301.001,375.001,375.001,964,382
02 Dec 20201,318.501,332.501,297.001,311.501,311.502,163,938
01 Dec 20201,258.001,317.001,250.001,311.001,311.001,803,796
30 Nov 20201,240.001,272.001,238.501,253.501,253.502,867,464
27 Nov 20201,216.501,240.501,202.001,237.001,237.001,949,703
26 Nov 20201,227.501,233.001,212.501,215.501,215.501,967,529
25 Nov 20201,224.501,234.501,214.501,216.501,216.501,153,002
24 Nov 20201,167.001,226.001,164.001,226.001,226.002,406,074
23 Nov 20201,148.501,153.501,137.501,141.501,141.501,703,206
20 Nov 20201,103.501,143.001,100.501,135.001,135.001,213,572
19 Nov 20201,106.001,112.501,090.001,097.001,097.001,553,362
18 Nov 20201,108.501,121.001,099.631,120.501,120.501,031,485
17 Nov 20201,155.501,161.501,106.501,106.501,106.501,932,935
16 Nov 20201,140.001,165.501,140.001,156.501,156.501,662,377
13 Nov 20201,104.001,127.001,098.501,126.001,126.001,410,561
12 Nov 20201,113.001,116.001,095.001,111.001,111.00944,277
11 Nov 20201,106.001,131.001,105.501,115.001,115.001,549,064
10 Nov 20201,128.501,139.001,093.001,122.001,122.001,733,431
09 Nov 20201,086.501,126.001,073.001,098.001,098.001,884,726
06 Nov 20201,039.501,073.501,039.501,065.001,065.001,568,714
05 Nov 20201,029.501,048.501,020.001,039.501,039.501,282,233
04 Nov 20201,019.501,028.001,002.501,020.501,020.501,503,056
03 Nov 20201,029.001,052.001,022.001,044.001,044.001,175,135
02 Nov 20201,027.001,033.001,011.501,013.001,013.001,567,501
30 Oct 20201,017.501,034.001,012.501,029.501,029.501,502,063
29 Oct 20201,012.501,029.50993.001,027.501,027.501,257,213
28 Oct 20201,045.001,048.901,002.501,014.501,014.501,999,646
27 Oct 20201,018.001,038.001,006.501,036.001,036.001,523,049
26 Oct 20201,016.001,057.631,015.501,022.001,022.00981,578
23 Oct 20201,037.501,058.001,030.141,038.001,038.00845,758
22 Oct 20201,053.501,065.001,034.501,040.001,040.001,108,637
21 Oct 20201,071.001,071.001,037.501,055.501,055.501,906,984
20 Oct 20201,026.501,055.001,026.501,046.501,046.501,001,367
19 Oct 20201,040.001,045.501,031.001,042.001,042.00806,354
16 Oct 20201,040.501,055.501,030.501,033.001,033.00896,152
15 Oct 20201,034.001,034.001,007.001,031.501,031.501,003,599
14 Oct 20201,039.501,044.501,030.501,035.501,035.503,735,529
13 Oct 20201,020.001,041.001,016.001,030.501,030.50911,236
12 Oct 20201,022.501,035.501,013.501,025.001,025.001,432,216
09 Oct 20201,002.501,027.501,001.501,014.501,014.502,580,488
08 Oct 20201,000.001,015.00988.001,002.001,002.001,761,229
07 Oct 2020979.601,009.50979.601,000.501,000.502,107,411
06 Oct 20201,007.501,014.00978.60980.60980.601,559,909
05 Oct 20201,010.501,016.50992.601,002.501,002.502,596,478
02 Oct 2020997.601,003.00978.401,001.501,001.502,731,466
01 Oct 20201,039.001,047.001,004.001,005.501,005.501,250,022
30 Sep 20201,029.001,033.501,011.001,023.501,023.501,583,030
29 Sep 20201,026.501,035.001,017.001,029.001,029.001,386,645
28 Sep 20201,046.501,057.001,035.001,035.001,035.001,565,074
25 Sep 20201,055.001,068.001,033.501,042.001,042.001,195,104
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...