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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sep 2020 | 1,046.50 | 1,031.50 | 1,026.50 | 1,028.00 | 1,028.00 | 33,779 |
| 28 Sep 2020 | 1,046.50 | 1,057.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,565,074 |
| 25 Sep 2020 | - | - | - | - | - | - |
| 24 Sep 2020 | 1,034.50 | 1,052.00 | 1,029.00 | 1,043.50 | 1,043.50 | 1,615,841 |
| 23 Sep 2020 | 1,060.00 | 1,067.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,481,316 |
| 22 Sep 2020 | 1,058.00 | 1,073.50 | 1,057.00 | 1,057.00 | 1,057.00 | 1,516,571 |
| 21 Sep 2020 | 1,079.00 | 1,084.50 | 1,048.00 | 1,055.50 | 1,055.50 | 1,138,717 |
| 18 Sep 2020 | 1,099.00 | 1,116.50 | 1,090.00 | 1,090.00 | 1,090.00 | 2,771,627 |
| 17 Sep 2020 | 1,093.50 | 1,096.00 | 1,079.50 | 1,091.00 | 1,091.00 | 916,734 |
| 16 Sep 2020 | 1,092.00 | 1,118.50 | 1,092.00 | 1,110.00 | 1,110.00 | 1,829,007 |
| 15 Sep 2020 | 1,097.00 | 1,108.50 | 1,085.50 | 1,098.50 | 1,098.50 | 1,498,239 |
| 14 Sep 2020 | 1,128.00 | 1,128.00 | 1,094.00 | 1,096.50 | 1,096.50 | 1,361,918 |
| 11 Sep 2020 | 1,073.50 | 1,114.50 | 1,073.50 | 1,114.50 | 1,114.50 | 2,166,514 |
| 10 Sep 2020 | 1,088.00 | 1,098.00 | 1,071.00 | 1,084.00 | 1,084.00 | 984,586 |
| 09 Sep 2020 | 1,086.50 | 1,100.06 | 1,074.50 | 1,097.00 | 1,097.00 | 3,265,210 |
| 08 Sep 2020 | 1,113.00 | 1,114.00 | 1,064.00 | 1,086.50 | 1,086.50 | 1,684,341 |
| 07 Sep 2020 | 1,082.00 | 1,102.02 | 1,075.50 | 1,102.00 | 1,102.00 | 773,833 |
| 04 Sep 2020 | 1,052.00 | 1,100.00 | 1,048.00 | 1,083.50 | 1,083.50 | 1,233,316 |
| 03 Sep 2020 | 1,095.00 | 1,106.00 | 1,049.50 | 1,054.50 | 1,054.50 | 967,140 |
| 03 Sep 2020 | 4.7784 Dividend | |||||
| 02 Sep 2020 | 1,104.50 | 1,119.35 | 1,095.00 | 1,098.00 | 1,093.22 | 3,032,729 |
| 01 Sep 2020 | 1,092.00 | 1,105.00 | 1,069.00 | 1,087.50 | 1,082.77 | 4,865,875 |
| 28 Aug 2020 | 1,084.50 | 1,084.50 | 1,061.50 | 1,074.00 | 1,069.33 | 1,474,964 |
| 27 Aug 2020 | 1,085.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,060.37 | 955,505 |
| 26 Aug 2020 | 1,066.00 | 1,091.50 | 1,057.26 | 1,091.50 | 1,086.75 | 1,318,225 |
| 25 Aug 2020 | 1,089.50 | 1,097.00 | 1,064.50 | 1,067.50 | 1,062.85 | 1,016,854 |
| 24 Aug 2020 | 1,081.00 | 1,100.50 | 1,065.50 | 1,085.50 | 1,080.78 | 899,845 |
| 21 Aug 2020 | 1,096.00 | 1,096.00 | 1,064.00 | 1,080.50 | 1,075.80 | 1,382,448 |
| 20 Aug 2020 | 1,117.50 | 1,130.00 | 1,077.00 | 1,084.50 | 1,079.78 | 3,075,546 |
| 19 Aug 2020 | 1,135.00 | 1,148.50 | 1,123.00 | 1,148.50 | 1,143.50 | 1,364,453 |
| 18 Aug 2020 | 1,104.00 | 1,142.00 | 1,104.00 | 1,132.50 | 1,127.57 | 2,802,812 |
| 17 Aug 2020 | 1,103.00 | 1,123.87 | 1,103.00 | 1,122.50 | 1,117.61 | 1,238,074 |
| 14 Aug 2020 | 1,123.00 | 1,123.00 | 1,096.00 | 1,105.00 | 1,100.19 | 1,106,462 |
| 13 Aug 2020 | 1,113.50 | 1,120.50 | 1,099.00 | 1,108.00 | 1,103.18 | 1,213,763 |
| 12 Aug 2020 | 1,104.00 | 1,129.00 | 1,099.00 | 1,125.00 | 1,120.10 | 1,358,366 |
| 11 Aug 2020 | 1,100.00 | 1,126.50 | 1,100.00 | 1,112.50 | 1,107.66 | 1,380,220 |
| 10 Aug 2020 | 1,077.50 | 1,101.50 | 1,075.00 | 1,095.50 | 1,090.73 | 920,912 |
| 07 Aug 2020 | 1,081.50 | 1,100.50 | 1,068.00 | 1,077.00 | 1,072.31 | 1,138,102 |
| 06 Aug 2020 | 1,101.50 | 1,109.00 | 1,090.50 | 1,090.50 | 1,085.75 | 2,086,964 |
| 05 Aug 2020 | 1,077.00 | 1,103.50 | 1,069.00 | 1,103.50 | 1,098.70 | 2,359,627 |
| 04 Aug 2020 | 1,069.00 | 1,072.50 | 1,046.50 | 1,055.00 | 1,050.41 | 1,063,460 |
| 03 Aug 2020 | 1,027.50 | 1,074.00 | 1,023.00 | 1,067.00 | 1,062.36 | 1,010,921 |
| 31 Jul 2020 | 1,041.00 | 1,053.50 | 1,022.00 | 1,027.50 | 1,023.03 | 997,272 |
| 30 Jul 2020 | 1,045.50 | 1,046.00 | 1,013.50 | 1,028.00 | 1,023.53 | 973,612 |
| 29 Jul 2020 | 1,040.50 | 1,062.50 | 1,037.50 | 1,045.50 | 1,040.95 | 907,598 |
| 28 Jul 2020 | 1,071.50 | 1,083.00 | 1,042.50 | 1,049.50 | 1,044.93 | 991,529 |
| 27 Jul 2020 | 1,037.50 | 1,070.50 | 1,036.00 | 1,066.50 | 1,061.86 | 1,641,491 |
| 24 Jul 2020 | 1,027.00 | 1,038.50 | 1,022.00 | 1,029.00 | 1,024.52 | 1,176,879 |
| 23 Jul 2020 | 1,043.50 | 1,061.00 | 1,039.29 | 1,054.00 | 1,049.41 | 1,256,794 |
| 22 Jul 2020 | 1,037.00 | 1,055.90 | 1,017.00 | 1,033.50 | 1,029.00 | 2,277,996 |
| 21 Jul 2020 | 1,056.00 | 1,062.00 | 1,028.00 | 1,037.00 | 1,032.49 | 4,304,875 |
| 20 Jul 2020 | 1,033.50 | 1,056.50 | 1,028.50 | 1,047.50 | 1,042.94 | 1,962,055 |
| 17 Jul 2020 | 1,014.00 | 1,041.00 | 1,011.00 | 1,035.00 | 1,030.50 | 1,594,687 |
| 16 Jul 2020 | 1,002.50 | 1,022.50 | 996.20 | 1,012.00 | 1,007.60 | 1,821,161 |
| 15 Jul 2020 | 1,015.00 | 1,045.50 | 1,006.50 | 1,006.50 | 1,002.12 | 2,250,538 |
| 14 Jul 2020 | 987.00 | 1,010.50 | 984.49 | 1,007.50 | 1,003.12 | 2,149,367 |
| 13 Jul 2020 | 1,000.00 | 1,010.50 | 994.40 | 1,000.50 | 996.15 | 1,990,825 |
| 10 Jul 2020 | 972.80 | 993.00 | 968.40 | 987.00 | 982.70 | 1,224,727 |
| 09 Jul 2020 | 980.40 | 1,010.50 | 980.40 | 989.20 | 984.90 | 1,897,912 |
| 08 Jul 2020 | 957.40 | 978.20 | 953.05 | 970.40 | 966.18 | 939,174 |
| 07 Jul 2020 | 959.20 | 976.00 | 953.00 | 976.00 | 971.75 | 1,220,878 |
| 06 Jul 2020 | 942.80 | 961.80 | 942.80 | 960.00 | 955.82 | 2,233,623 |
| 03 Jul 2020 | 941.80 | 949.60 | 921.60 | 925.20 | 921.17 | 667,807 |
| 02 Jul 2020 | 935.80 | 951.00 | 929.20 | 941.80 | 937.70 | 1,120,268 |
| 01 Jul 2020 | 943.80 | 950.00 | 923.40 | 923.40 | 919.38 | 2,133,469 |
| 30 Jun 2020 | 940.00 | 940.00 | 920.40 | 937.60 | 933.52 | 1,789,615 |
| 29 Jun 2020 | 912.60 | 932.20 | 911.05 | 929.80 | 925.75 | 1,837,252 |
| 26 Jun 2020 | 937.00 | 939.00 | 914.80 | 914.80 | 910.82 | 1,563,827 |
| 25 Jun 2020 | 899.20 | 920.60 | 894.80 | 919.60 | 915.60 | 1,462,354 |
| 24 Jun 2020 | 924.00 | 928.07 | 899.60 | 905.20 | 901.26 | 2,601,432 |
| 23 Jun 2020 | 902.20 | 930.00 | 902.00 | 920.00 | 916.00 | 1,454,003 |
| 22 Jun 2020 | 892.80 | 905.20 | 887.20 | 902.20 | 898.27 | 1,836,795 |
| 19 Jun 2020 | 894.40 | 898.60 | 881.60 | 892.20 | 888.32 | 2,076,643 |
| 18 Jun 2020 | 898.00 | 905.00 | 884.40 | 889.80 | 885.93 | 1,136,219 |
| 17 Jun 2020 | 887.00 | 906.20 | 886.60 | 893.00 | 889.11 | 1,354,564 |
| 16 Jun 2020 | 881.20 | 893.40 | 867.00 | 885.20 | 881.35 | 2,344,728 |
| 15 Jun 2020 | 832.80 | 872.20 | 834.40 | 859.40 | 855.66 | 2,097,875 |
| 12 Jun 2020 | 836.00 | 883.60 | 831.60 | 868.00 | 864.22 | 2,551,953 |
| 11 Jun 2020 | 876.00 | 881.20 | 855.00 | 855.00 | 851.28 | 1,806,655 |
| 10 Jun 2020 | 903.00 | 908.60 | 886.80 | 890.40 | 886.53 | 1,761,697 |
| 09 Jun 2020 | 909.00 | 911.24 | 885.60 | 898.60 | 894.69 | 4,700,335 |
| 08 Jun 2020 | 921.40 | 936.40 | 904.60 | 904.60 | 900.66 | 1,691,650 |
| 05 Jun 2020 | 903.00 | 932.20 | 895.40 | 927.00 | 922.97 | 1,976,125 |
| 04 Jun 2020 | 900.20 | 907.55 | 890.20 | 891.60 | 887.72 | 1,750,415 |
| 03 Jun 2020 | 908.80 | 912.00 | 879.00 | 903.60 | 899.67 | 1,919,883 |
| 02 Jun 2020 | 895.00 | 907.20 | 891.80 | 906.00 | 902.06 | 1,684,654 |
| 01 Jun 2020 | 896.00 | 902.60 | 881.40 | 895.20 | 891.30 | 1,154,930 |
| 29 May 2020 | 873.00 | 891.80 | 873.00 | 876.40 | 872.59 | 3,317,753 |
| 28 May 2020 | 883.40 | 887.40 | 866.00 | 880.60 | 876.77 | 1,159,675 |
| 27 May 2020 | 860.00 | 885.80 | 855.80 | 868.80 | 865.02 | 2,173,007 |
| 26 May 2020 | 842.20 | 864.20 | 822.40 | 863.60 | 859.84 | 3,473,583 |
| 22 May 2020 | 806.80 | 837.40 | 806.80 | 822.20 | 818.62 | 1,726,738 |
| 21 May 2020 | 845.00 | 857.20 | 826.20 | 829.40 | 825.79 | 1,713,203 |
| 20 May 2020 | 829.80 | 861.60 | 822.00 | 858.00 | 854.27 | 1,619,160 |
| 19 May 2020 | 840.00 | 840.20 | 815.00 | 837.40 | 833.76 | 3,068,548 |
| 18 May 2020 | 823.20 | 857.80 | 823.20 | 855.40 | 851.68 | 2,369,056 |
| 15 May 2020 | 796.80 | 813.80 | 788.40 | 807.00 | 803.49 | 2,160,625 |
| 14 May 2020 | 784.00 | 785.20 | 762.80 | 783.60 | 780.19 | 2,977,609 |
| 13 May 2020 | 790.00 | 805.20 | 778.60 | 796.60 | 793.13 | 2,877,536 |
| 12 May 2020 | 795.40 | 805.00 | 786.40 | 802.00 | 798.51 | 2,289,879 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
