Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20211,871.001,900.001,861.001,893.431,893.43553,224
15 Apr 20211,825.501,873.501,812.001,863.001,863.001,611,022
14 Apr 20211,734.001,802.501,734.001,802.501,802.501,518,431
13 Apr 20211,715.501,749.501,706.001,725.501,725.501,459,452
12 Apr 20211,712.001,722.001,687.501,700.001,700.001,606,059
09 Apr 20211,742.501,759.001,718.001,730.001,730.001,131,830
08 Apr 20211,763.501,783.001,716.501,740.001,740.001,411,793
07 Apr 20211,762.001,781.031,746.001,752.001,752.001,368,067
06 Apr 20211,735.001,786.001,724.751,756.001,756.001,749,824
01 Apr 20211,699.001,712.501,686.001,692.501,692.50796,349
31 Mar 20211,691.001,718.501,684.501,690.001,690.001,467,883
30 Mar 20211,658.001,705.501,656.501,691.001,691.001,660,832
29 Mar 20211,685.001,695.501,647.981,652.501,652.50876,913
26 Mar 20211,648.001,695.501,643.501,692.501,692.501,238,547
25 Mar 20211,669.001,680.501,578.001,621.001,621.001,880,617
24 Mar 20211,650.001,695.001,638.501,685.501,685.501,244,343
23 Mar 20211,711.001,718.001,655.001,660.001,660.001,627,818
22 Mar 20211,727.001,756.001,703.001,721.501,721.501,164,106
19 Mar 20211,734.501,763.001,713.501,724.501,724.502,917,289
18 Mar 20211,721.001,772.501,721.001,765.001,765.001,532,314
17 Mar 20211,711.501,726.001,696.001,708.501,708.502,186,789
16 Mar 20211,732.001,753.501,692.001,716.001,716.002,234,009
15 Mar 20211,733.001,754.501,712.501,736.501,736.501,177,924
12 Mar 20211,703.001,733.501,687.211,728.001,728.001,504,079
11 Mar 20211,710.501,741.501,693.501,731.001,731.002,348,301
10 Mar 20211,723.501,740.001,675.511,688.001,688.002,850,985
09 Mar 20211,744.001,762.001,709.001,741.001,741.001,789,230
08 Mar 20211,736.501,764.001,694.501,763.001,763.001,367,000
05 Mar 20211,700.001,770.001,700.001,726.001,726.002,313,184
04 Mar 20211,809.001,828.001,701.501,726.501,726.502,636,398
03 Mar 20211,868.501,880.501,806.001,842.501,842.501,602,574
02 Mar 20211,816.501,869.001,806.501,853.001,853.002,000,450
01 Mar 20211,813.501,847.001,805.001,832.501,832.501,922,018
26 Feb 20211,825.501,832.501,756.501,782.501,782.504,018,986
25 Feb 20211,851.001,885.001,834.001,845.501,845.501,473,864
24 Feb 20211,829.501,864.501,813.251,828.501,828.502,811,664
23 Feb 20211,880.001,898.501,805.001,838.001,838.002,354,763
22 Feb 20211,893.001,909.051,829.001,869.501,869.501,702,675
19 Feb 20211,720.001,849.001,720.001,838.001,838.001,842,605
18 Feb 20211,728.001,769.441,695.001,715.001,715.002,065,856
17 Feb 20211,638.501,748.501,638.501,714.501,714.503,835,579
16 Feb 20211,596.001,640.001,584.501,636.001,636.001,322,046
15 Feb 20211,560.001,596.501,556.001,591.501,591.50917,303
12 Feb 20211,533.001,534.501,501.501,533.001,533.00866,153
11 Feb 20211,537.501,566.001,535.001,540.001,540.001,296,619
10 Feb 20211,536.501,569.501,512.001,535.001,535.001,786,691
09 Feb 20211,528.001,537.501,512.501,523.501,523.501,022,535
08 Feb 20211,491.001,538.501,487.001,532.001,532.001,486,556
05 Feb 20211,453.501,481.501,442.501,481.501,481.502,002,909
04 Feb 20211,454.501,467.001,429.501,450.001,450.00774,672
03 Feb 20211,460.001,463.501,429.001,446.501,446.50966,924
02 Feb 20211,440.001,465.001,428.001,444.001,444.00959,058
01 Feb 20211,441.001,465.501,434.501,443.501,443.501,199,700
29 Jan 20211,426.501,460.001,400.501,430.001,430.002,175,404
28 Jan 20211,413.001,460.981,393.311,455.001,455.001,468,787
27 Jan 20211,459.501,466.501,396.501,430.001,430.001,873,430
26 Jan 20211,447.501,491.001,446.001,473.501,473.504,303,353
25 Jan 20211,507.501,536.001,461.001,474.501,474.501,247,735
22 Jan 20211,535.501,538.001,488.001,504.501,504.501,269,531
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...