Antofagasta plc (ANTO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,893.43+30.43 (+1.63%)
As of 11:30AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 1,871.00 | 1,900.00 | 1,861.00 | 1,893.43 | 1,893.43 | 553,224 |
| 15 Apr 2021 | 1,825.50 | 1,873.50 | 1,812.00 | 1,863.00 | 1,863.00 | 1,611,022 |
| 14 Apr 2021 | 1,734.00 | 1,802.50 | 1,734.00 | 1,802.50 | 1,802.50 | 1,518,431 |
| 13 Apr 2021 | 1,715.50 | 1,749.50 | 1,706.00 | 1,725.50 | 1,725.50 | 1,459,452 |
| 12 Apr 2021 | 1,712.00 | 1,722.00 | 1,687.50 | 1,700.00 | 1,700.00 | 1,606,059 |
| 09 Apr 2021 | 1,742.50 | 1,759.00 | 1,718.00 | 1,730.00 | 1,730.00 | 1,131,830 |
| 08 Apr 2021 | 1,763.50 | 1,783.00 | 1,716.50 | 1,740.00 | 1,740.00 | 1,411,793 |
| 07 Apr 2021 | 1,762.00 | 1,781.03 | 1,746.00 | 1,752.00 | 1,752.00 | 1,368,067 |
| 06 Apr 2021 | 1,735.00 | 1,786.00 | 1,724.75 | 1,756.00 | 1,756.00 | 1,749,824 |
| 01 Apr 2021 | 1,699.00 | 1,712.50 | 1,686.00 | 1,692.50 | 1,692.50 | 796,349 |
| 31 Mar 2021 | 1,691.00 | 1,718.50 | 1,684.50 | 1,690.00 | 1,690.00 | 1,467,883 |
| 30 Mar 2021 | 1,658.00 | 1,705.50 | 1,656.50 | 1,691.00 | 1,691.00 | 1,660,832 |
| 29 Mar 2021 | 1,685.00 | 1,695.50 | 1,647.98 | 1,652.50 | 1,652.50 | 876,913 |
| 26 Mar 2021 | 1,648.00 | 1,695.50 | 1,643.50 | 1,692.50 | 1,692.50 | 1,238,547 |
| 25 Mar 2021 | 1,669.00 | 1,680.50 | 1,578.00 | 1,621.00 | 1,621.00 | 1,880,617 |
| 24 Mar 2021 | 1,650.00 | 1,695.00 | 1,638.50 | 1,685.50 | 1,685.50 | 1,244,343 |
| 23 Mar 2021 | 1,711.00 | 1,718.00 | 1,655.00 | 1,660.00 | 1,660.00 | 1,627,818 |
| 22 Mar 2021 | 1,727.00 | 1,756.00 | 1,703.00 | 1,721.50 | 1,721.50 | 1,164,106 |
| 19 Mar 2021 | 1,734.50 | 1,763.00 | 1,713.50 | 1,724.50 | 1,724.50 | 2,917,289 |
| 18 Mar 2021 | 1,721.00 | 1,772.50 | 1,721.00 | 1,765.00 | 1,765.00 | 1,532,314 |
| 17 Mar 2021 | 1,711.50 | 1,726.00 | 1,696.00 | 1,708.50 | 1,708.50 | 2,186,789 |
| 16 Mar 2021 | 1,732.00 | 1,753.50 | 1,692.00 | 1,716.00 | 1,716.00 | 2,234,009 |
| 15 Mar 2021 | 1,733.00 | 1,754.50 | 1,712.50 | 1,736.50 | 1,736.50 | 1,177,924 |
| 12 Mar 2021 | 1,703.00 | 1,733.50 | 1,687.21 | 1,728.00 | 1,728.00 | 1,504,079 |
| 11 Mar 2021 | 1,710.50 | 1,741.50 | 1,693.50 | 1,731.00 | 1,731.00 | 2,348,301 |
| 10 Mar 2021 | 1,723.50 | 1,740.00 | 1,675.51 | 1,688.00 | 1,688.00 | 2,850,985 |
| 09 Mar 2021 | 1,744.00 | 1,762.00 | 1,709.00 | 1,741.00 | 1,741.00 | 1,789,230 |
| 08 Mar 2021 | 1,736.50 | 1,764.00 | 1,694.50 | 1,763.00 | 1,763.00 | 1,367,000 |
| 05 Mar 2021 | 1,700.00 | 1,770.00 | 1,700.00 | 1,726.00 | 1,726.00 | 2,313,184 |
| 04 Mar 2021 | 1,809.00 | 1,828.00 | 1,701.50 | 1,726.50 | 1,726.50 | 2,636,398 |
| 03 Mar 2021 | 1,868.50 | 1,880.50 | 1,806.00 | 1,842.50 | 1,842.50 | 1,602,574 |
| 02 Mar 2021 | 1,816.50 | 1,869.00 | 1,806.50 | 1,853.00 | 1,853.00 | 2,000,450 |
| 01 Mar 2021 | 1,813.50 | 1,847.00 | 1,805.00 | 1,832.50 | 1,832.50 | 1,922,018 |
| 26 Feb 2021 | 1,825.50 | 1,832.50 | 1,756.50 | 1,782.50 | 1,782.50 | 4,018,986 |
| 25 Feb 2021 | 1,851.00 | 1,885.00 | 1,834.00 | 1,845.50 | 1,845.50 | 1,473,864 |
| 24 Feb 2021 | 1,829.50 | 1,864.50 | 1,813.25 | 1,828.50 | 1,828.50 | 2,811,664 |
| 23 Feb 2021 | 1,880.00 | 1,898.50 | 1,805.00 | 1,838.00 | 1,838.00 | 2,354,763 |
| 22 Feb 2021 | 1,893.00 | 1,909.05 | 1,829.00 | 1,869.50 | 1,869.50 | 1,702,675 |
| 19 Feb 2021 | 1,720.00 | 1,849.00 | 1,720.00 | 1,838.00 | 1,838.00 | 1,842,605 |
| 18 Feb 2021 | 1,728.00 | 1,769.44 | 1,695.00 | 1,715.00 | 1,715.00 | 2,065,856 |
| 17 Feb 2021 | 1,638.50 | 1,748.50 | 1,638.50 | 1,714.50 | 1,714.50 | 3,835,579 |
| 16 Feb 2021 | 1,596.00 | 1,640.00 | 1,584.50 | 1,636.00 | 1,636.00 | 1,322,046 |
| 15 Feb 2021 | 1,560.00 | 1,596.50 | 1,556.00 | 1,591.50 | 1,591.50 | 917,303 |
| 12 Feb 2021 | 1,533.00 | 1,534.50 | 1,501.50 | 1,533.00 | 1,533.00 | 866,153 |
| 11 Feb 2021 | 1,537.50 | 1,566.00 | 1,535.00 | 1,540.00 | 1,540.00 | 1,296,619 |
| 10 Feb 2021 | 1,536.50 | 1,569.50 | 1,512.00 | 1,535.00 | 1,535.00 | 1,786,691 |
| 09 Feb 2021 | 1,528.00 | 1,537.50 | 1,512.50 | 1,523.50 | 1,523.50 | 1,022,535 |
| 08 Feb 2021 | 1,491.00 | 1,538.50 | 1,487.00 | 1,532.00 | 1,532.00 | 1,486,556 |
| 05 Feb 2021 | 1,453.50 | 1,481.50 | 1,442.50 | 1,481.50 | 1,481.50 | 2,002,909 |
| 04 Feb 2021 | 1,454.50 | 1,467.00 | 1,429.50 | 1,450.00 | 1,450.00 | 774,672 |
| 03 Feb 2021 | 1,460.00 | 1,463.50 | 1,429.00 | 1,446.50 | 1,446.50 | 966,924 |
| 02 Feb 2021 | 1,440.00 | 1,465.00 | 1,428.00 | 1,444.00 | 1,444.00 | 959,058 |
| 01 Feb 2021 | 1,441.00 | 1,465.50 | 1,434.50 | 1,443.50 | 1,443.50 | 1,199,700 |
| 29 Jan 2021 | 1,426.50 | 1,460.00 | 1,400.50 | 1,430.00 | 1,430.00 | 2,175,404 |
| 28 Jan 2021 | 1,413.00 | 1,460.98 | 1,393.31 | 1,455.00 | 1,455.00 | 1,468,787 |
| 27 Jan 2021 | 1,459.50 | 1,466.50 | 1,396.50 | 1,430.00 | 1,430.00 | 1,873,430 |
| 26 Jan 2021 | 1,447.50 | 1,491.00 | 1,446.00 | 1,473.50 | 1,473.50 | 4,303,353 |
| 25 Jan 2021 | 1,507.50 | 1,536.00 | 1,461.00 | 1,474.50 | 1,474.50 | 1,247,735 |
| 22 Jan 2021 | 1,535.50 | 1,538.00 | 1,488.00 | 1,504.50 | 1,504.50 | 1,269,531 |
| 21 Jan 2021 | 1,542.50 | 1,561.00 | 1,528.00 | 1,539.50 | 1,539.50 | 755,479 |
| 20 Jan 2021 | 1,500.00 | 1,549.00 | 1,477.91 | 1,534.00 | 1,534.00 | 1,139,088 |
| 19 Jan 2021 | 1,525.00 | 1,541.00 | 1,490.00 | 1,511.00 | 1,511.00 | 982,630 |
| 18 Jan 2021 | 1,489.50 | 1,529.00 | 1,488.50 | 1,522.50 | 1,522.50 | 592,995 |
| 15 Jan 2021 | 1,559.50 | 1,572.50 | 1,481.50 | 1,514.50 | 1,514.50 | 1,485,727 |
| 14 Jan 2021 | 1,552.00 | 1,572.00 | 1,537.00 | 1,572.00 | 1,572.00 | 1,021,159 |
| 13 Jan 2021 | 1,541.00 | 1,547.00 | 1,527.00 | 1,530.00 | 1,530.00 | 1,022,537 |
| 12 Jan 2021 | 1,554.00 | 1,579.50 | 1,523.00 | 1,542.00 | 1,542.00 | 1,252,606 |
| 11 Jan 2021 | 1,546.50 | 1,568.00 | 1,534.00 | 1,550.50 | 1,550.50 | 1,367,863 |
| 08 Jan 2021 | 1,592.50 | 1,598.50 | 1,559.70 | 1,567.00 | 1,567.00 | 1,375,136 |
| 07 Jan 2021 | 1,605.50 | 1,616.50 | 1,564.30 | 1,588.50 | 1,588.50 | 1,864,041 |
| 06 Jan 2021 | 1,524.50 | 1,587.00 | 1,514.50 | 1,584.00 | 1,584.00 | 1,286,909 |
| 05 Jan 2021 | 1,490.50 | 1,514.50 | 1,490.00 | 1,506.00 | 1,506.00 | 871,782 |
| 04 Jan 2021 | 1,465.50 | 1,522.50 | 1,453.00 | 1,502.00 | 1,502.00 | 1,280,643 |
| 31 Dec 2020 | 1,433.50 | 1,449.00 | 1,426.50 | 1,440.50 | 1,440.50 | 335,751 |
| 30 Dec 2020 | 1,433.00 | 1,460.50 | 1,433.00 | 1,452.50 | 1,452.50 | 639,973 |
| 29 Dec 2020 | 1,460.00 | 1,470.50 | 1,429.00 | 1,446.50 | 1,446.50 | 830,836 |
| 24 Dec 2020 | 1,430.00 | 1,448.00 | 1,423.50 | 1,440.00 | 1,440.00 | 163,541 |
| 23 Dec 2020 | 1,422.50 | 1,437.00 | 1,417.50 | 1,429.00 | 1,429.00 | 958,364 |
| 22 Dec 2020 | 1,409.50 | 1,436.70 | 1,405.00 | 1,417.50 | 1,417.50 | 770,939 |
| 21 Dec 2020 | 1,425.50 | 1,450.30 | 1,396.50 | 1,423.50 | 1,423.50 | 1,296,206 |
| 18 Dec 2020 | 1,443.50 | 1,450.30 | 1,427.50 | 1,438.00 | 1,438.00 | 2,432,211 |
| 17 Dec 2020 | 1,447.50 | 1,449.50 | 1,422.00 | 1,433.00 | 1,433.00 | 1,140,932 |
| 16 Dec 2020 | 1,434.50 | 1,449.50 | 1,424.50 | 1,428.50 | 1,428.50 | 3,547,981 |
| 15 Dec 2020 | 1,420.00 | 1,437.50 | 1,411.00 | 1,425.00 | 1,425.00 | 1,043,438 |
| 14 Dec 2020 | 1,419.50 | 1,444.50 | 1,410.50 | 1,416.00 | 1,416.00 | 3,259,608 |
| 11 Dec 2020 | 1,476.50 | 1,476.50 | 1,400.50 | 1,411.00 | 1,411.00 | 2,058,128 |
| 10 Dec 2020 | 1,434.00 | 1,471.00 | 1,425.00 | 1,464.00 | 1,464.00 | 2,153,128 |
| 09 Dec 2020 | 1,441.50 | 1,459.00 | 1,426.00 | 1,434.00 | 1,434.00 | 1,259,935 |
| 08 Dec 2020 | 1,414.00 | 1,433.00 | 1,407.50 | 1,426.50 | 1,426.50 | 1,603,930 |
| 07 Dec 2020 | 1,450.50 | 1,452.50 | 1,390.50 | 1,425.50 | 1,425.50 | 2,996,656 |
| 04 Dec 2020 | 1,384.50 | 1,414.00 | 1,361.50 | 1,411.50 | 1,411.50 | 2,073,531 |
| 03 Dec 2020 | 1,310.50 | 1,378.50 | 1,301.00 | 1,375.00 | 1,375.00 | 1,964,382 |
| 02 Dec 2020 | 1,318.50 | 1,332.50 | 1,297.00 | 1,311.50 | 1,311.50 | 2,163,938 |
| 01 Dec 2020 | 1,258.00 | 1,317.00 | 1,250.00 | 1,311.00 | 1,311.00 | 1,803,796 |
| 30 Nov 2020 | 1,240.00 | 1,272.00 | 1,238.50 | 1,253.50 | 1,253.50 | 2,867,464 |
| 27 Nov 2020 | 1,216.50 | 1,240.50 | 1,202.00 | 1,237.00 | 1,237.00 | 1,949,703 |
| 26 Nov 2020 | 1,227.50 | 1,233.00 | 1,212.50 | 1,215.50 | 1,215.50 | 1,967,529 |
| 25 Nov 2020 | 1,224.50 | 1,234.50 | 1,214.50 | 1,216.50 | 1,216.50 | 1,153,002 |
| 24 Nov 2020 | 1,167.00 | 1,226.00 | 1,164.00 | 1,226.00 | 1,226.00 | 2,406,074 |
| 23 Nov 2020 | 1,148.50 | 1,153.50 | 1,137.50 | 1,141.50 | 1,141.50 | 1,703,206 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
