Antofagasta plc (ANTO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 1,143.00 | 1,143.00 | 1,098.00 | 1,136.50 | 1,136.50 | 1,020,165 |
| 04 Oct 2022 | 1,150.00 | 1,179.00 | 1,136.00 | 1,143.00 | 1,143.00 | 2,490,602 |
| 03 Oct 2022 | 1,095.50 | 1,132.50 | 1,090.00 | 1,131.00 | 1,131.00 | 4,543,139 |
| 30 Sept 2022 | 1,107.00 | 1,120.13 | 1,085.00 | 1,115.50 | 1,115.50 | 1,506,937 |
| 29 Sept 2022 | 1,093.00 | 1,123.00 | 1,064.50 | 1,101.50 | 1,101.50 | 2,140,227 |
| 28 Sept 2022 | 1,045.50 | 1,110.50 | 1,038.50 | 1,101.50 | 1,101.50 | 1,961,215 |
| 27 Sept 2022 | 1,053.00 | 1,088.50 | 1,053.00 | 1,074.00 | 1,074.00 | 2,048,998 |
| 26 Sept 2022 | 1,029.00 | 1,070.00 | 1,025.50 | 1,045.08 | 1,045.08 | 1,448,816 |
| 23 Sept 2022 | 1,107.00 | 1,107.00 | 1,042.50 | 1,042.50 | 1,042.50 | 2,000,878 |
| 22 Sept 2022 | 1,100.50 | 1,123.00 | 1,084.00 | 1,108.00 | 1,108.00 | 858,040 |
| 21 Sept 2022 | 1,095.50 | 1,120.72 | 1,092.00 | 1,110.00 | 1,110.00 | 1,462,647 |
| 20 Sept 2022 | 1,146.50 | 1,152.50 | 1,081.00 | 1,100.00 | 1,100.00 | 1,955,442 |
| 16 Sept 2022 | 1,128.50 | 1,153.00 | 1,114.50 | 1,133.50 | 1,133.50 | 3,261,345 |
| 15 Sept 2022 | 1,165.50 | 1,185.50 | 1,148.20 | 1,151.50 | 1,151.50 | 959,833 |
| 14 Sept 2022 | 1,194.50 | 1,201.00 | 1,160.50 | 1,164.50 | 1,164.50 | 1,617,467 |
| 13 Sept 2022 | 1,224.50 | 1,239.50 | 1,193.50 | 1,210.00 | 1,210.00 | 2,385,578 |
| 12 Sept 2022 | 1,216.00 | 1,233.00 | 1,211.00 | 1,215.50 | 1,215.50 | 2,392,339 |
| 09 Sept 2022 | 1,188.00 | 1,240.50 | 1,168.00 | 1,195.50 | 1,195.50 | 2,774,564 |
| 08 Sept 2022 | 1,120.00 | 1,152.00 | 1,107.00 | 1,151.00 | 1,151.00 | 1,477,165 |
| 07 Sept 2022 | 1,105.50 | 1,117.00 | 1,094.50 | 1,105.00 | 1,105.00 | 2,115,022 |
| 06 Sept 2022 | 1,121.00 | 1,133.00 | 1,098.00 | 1,124.00 | 1,124.00 | 1,388,848 |
| 05 Sept 2022 | 1,111.50 | 1,144.50 | 1,093.00 | 1,121.00 | 1,121.00 | 2,289,710 |
| 02 Sept 2022 | 1,059.50 | 1,101.50 | 1,040.00 | 1,101.50 | 1,101.50 | 1,788,339 |
| 01 Sept 2022 | 1,084.50 | 1,084.50 | 1,045.50 | 1,050.00 | 1,050.00 | 1,787,747 |
| 01 Sept 2022 | 7.9475 Dividend | |||||
| 31 Aug 2022 | 1,119.00 | 1,124.50 | 1,097.00 | 1,101.00 | 1,093.05 | 3,480,674 |
| 30 Aug 2022 | 1,146.50 | 1,159.00 | 1,108.00 | 1,108.00 | 1,100.00 | 1,708,456 |
| 26 Aug 2022 | 1,186.50 | 1,200.50 | 1,173.00 | 1,174.00 | 1,165.53 | 1,212,396 |
| 25 Aug 2022 | 1,156.00 | 1,181.00 | 1,156.00 | 1,167.00 | 1,158.58 | 1,451,935 |
| 24 Aug 2022 | 1,150.50 | 1,159.50 | 1,128.50 | 1,147.00 | 1,138.72 | 1,237,289 |
| 23 Aug 2022 | 1,125.00 | 1,162.00 | 1,116.50 | 1,162.00 | 1,153.61 | 1,996,875 |
| 22 Aug 2022 | 1,125.00 | 1,129.00 | 1,097.00 | 1,125.00 | 1,116.88 | 1,245,023 |
| 19 Aug 2022 | 1,162.50 | 1,168.50 | 1,130.00 | 1,130.50 | 1,122.34 | 1,542,120 |
| 18 Aug 2022 | 1,140.00 | 1,175.00 | 1,135.00 | 1,169.50 | 1,161.06 | 1,003,869 |
| 17 Aug 2022 | 1,164.50 | 1,168.50 | 1,126.00 | 1,140.00 | 1,131.77 | 1,164,091 |
| 16 Aug 2022 | 1,141.00 | 1,171.00 | 1,136.00 | 1,164.50 | 1,156.09 | 1,119,962 |
| 15 Aug 2022 | 1,134.00 | 1,140.00 | 1,105.50 | 1,130.50 | 1,122.34 | 1,214,810 |
| 12 Aug 2022 | 1,167.50 | 1,171.50 | 1,126.00 | 1,144.50 | 1,136.24 | 1,100,181 |
| 11 Aug 2022 | 1,200.00 | 1,200.00 | 1,160.00 | 1,167.00 | 1,158.58 | 2,383,043 |
| 10 Aug 2022 | 1,181.50 | 1,196.00 | 1,171.00 | 1,193.00 | 1,184.39 | 1,248,368 |
| 09 Aug 2022 | 1,190.00 | 1,198.00 | 1,177.00 | 1,185.50 | 1,176.94 | 1,745,287 |
| 08 Aug 2022 | 1,184.00 | 1,214.00 | 1,177.42 | 1,189.00 | 1,180.42 | 1,372,102 |
| 05 Aug 2022 | 1,144.00 | 1,170.50 | 1,129.00 | 1,170.50 | 1,162.05 | 1,221,293 |
| 04 Aug 2022 | 1,117.50 | 1,142.50 | 1,105.00 | 1,130.00 | 1,121.84 | 1,063,806 |
| 03 Aug 2022 | 1,113.50 | 1,133.00 | 1,113.50 | 1,117.50 | 1,109.43 | 1,387,268 |
| 02 Aug 2022 | 1,133.00 | 1,137.69 | 1,107.50 | 1,114.50 | 1,106.46 | 1,259,378 |
| 01 Aug 2022 | 1,163.00 | 1,168.50 | 1,132.00 | 1,139.00 | 1,130.78 | 1,124,075 |
| 29 July 2022 | 1,144.50 | 1,161.50 | 1,133.00 | 1,158.50 | 1,150.14 | 1,397,980 |
| 28 July 2022 | 1,101.00 | 1,132.50 | 1,097.50 | 1,115.50 | 1,107.45 | 2,014,224 |
| 27 July 2022 | 1,082.50 | 1,089.00 | 1,064.00 | 1,079.00 | 1,071.21 | 2,090,269 |
| 26 July 2022 | 1,100.00 | 1,118.00 | 1,079.49 | 1,079.50 | 1,071.71 | 2,174,970 |
| 25 July 2022 | 1,064.00 | 1,085.50 | 1,058.00 | 1,075.00 | 1,067.24 | 2,531,001 |
| 22 July 2022 | 1,053.50 | 1,093.00 | 1,041.50 | 1,076.00 | 1,068.23 | 2,035,572 |
| 21 July 2022 | 1,041.00 | 1,052.50 | 1,019.50 | 1,047.00 | 1,039.44 | 1,307,158 |
| 20 July 2022 | 1,059.00 | 1,064.50 | 1,032.50 | 1,049.00 | 1,041.43 | 1,767,826 |
| 19 July 2022 | 1,014.50 | 1,049.50 | 1,009.50 | 1,046.50 | 1,038.95 | 1,419,847 |
| 18 July 2022 | 1,021.50 | 1,044.00 | 1,015.50 | 1,037.00 | 1,029.51 | 2,926,283 |
| 15 July 2022 | 975.00 | 1,004.00 | 971.20 | 992.40 | 985.24 | 2,824,730 |
| 14 July 2022 | 1,036.00 | 1,053.00 | 991.59 | 991.60 | 984.44 | 2,932,007 |
| 13 July 2022 | 1,048.00 | 1,086.00 | 1,019.50 | 1,041.50 | 1,033.98 | 3,030,746 |
| 12 July 2022 | 1,041.50 | 1,066.50 | 1,029.98 | 1,062.50 | 1,054.83 | 6,570,363 |
| 11 July 2022 | 1,069.00 | 1,089.77 | 1,043.00 | 1,067.00 | 1,059.30 | 1,088,241 |
| 08 July 2022 | 1,089.00 | 1,118.00 | 1,077.00 | 1,113.00 | 1,104.97 | 1,549,996 |
| 07 July 2022 | 1,036.00 | 1,136.85 | 1,030.50 | 1,116.50 | 1,108.44 | 3,033,182 |
| 06 July 2022 | 1,011.00 | 1,067.50 | 1,011.00 | 1,040.00 | 1,032.49 | 3,549,030 |
| 05 July 2022 | 1,105.00 | 1,108.50 | 1,019.00 | 1,019.50 | 1,012.14 | 1,816,644 |
| 04 July 2022 | 1,124.00 | 1,137.50 | 1,075.50 | 1,107.00 | 1,099.01 | 1,819,567 |
| 01 July 2022 | 1,139.50 | 1,159.50 | 1,093.50 | 1,121.50 | 1,113.40 | 1,785,190 |
| 30 June 2022 | 1,156.50 | 1,170.50 | 1,135.50 | 1,155.00 | 1,146.66 | 1,597,978 |
| 29 June 2022 | 1,200.00 | 1,221.50 | 1,173.00 | 1,173.00 | 1,164.53 | 1,785,432 |
| 28 June 2022 | 1,241.50 | 1,264.50 | 1,206.50 | 1,219.00 | 1,210.20 | 2,052,433 |
| 27 June 2022 | 1,202.50 | 1,236.00 | 1,195.50 | 1,223.00 | 1,214.17 | 1,174,714 |
| 24 June 2022 | 1,169.00 | 1,188.00 | 1,142.18 | 1,184.50 | 1,175.95 | 2,696,918 |
| 23 June 2022 | 1,236.00 | 1,237.91 | 1,171.50 | 1,171.50 | 1,163.04 | 1,617,556 |
| 22 June 2022 | 1,290.50 | 1,302.50 | 1,244.00 | 1,244.00 | 1,235.02 | 2,419,804 |
| 21 June 2022 | 1,304.00 | 1,341.00 | 1,299.50 | 1,329.50 | 1,319.90 | 1,339,356 |
| 20 June 2022 | 1,266.50 | 1,306.50 | 1,249.00 | 1,291.00 | 1,281.68 | 1,296,365 |
| 17 June 2022 | 1,335.50 | 1,350.50 | 1,266.50 | 1,274.00 | 1,264.80 | 3,287,403 |
| 16 June 2022 | 1,394.50 | 1,397.50 | 1,314.00 | 1,325.50 | 1,315.93 | 1,116,673 |
| 15 June 2022 | 1,399.00 | 1,431.00 | 1,367.50 | 1,401.00 | 1,390.89 | 1,597,514 |
| 14 June 2022 | 14.10 | 14.23 | 13.84 | 13.93 | 13.83 | 1,455,411 |
| 13 June 2022 | 1,424.00 | 1,427.50 | 1,355.50 | 1,393.50 | 1,383.44 | 1,461,620 |
| 10 June 2022 | 1,465.50 | 1,480.50 | 1,422.50 | 1,433.00 | 1,422.66 | 1,919,284 |
| 09 June 2022 | 1,488.00 | 1,508.00 | 1,481.00 | 1,484.00 | 1,473.29 | 1,607,483 |
| 08 June 2022 | 1,524.00 | 1,524.00 | 1,458.00 | 1,498.50 | 1,487.68 | 1,384,406 |
| 07 June 2022 | 1,533.00 | 1,560.00 | 1,493.50 | 1,522.50 | 1,511.51 | 2,128,489 |
| 06 June 2022 | 1,537.50 | 1,550.00 | 1,516.00 | 1,537.00 | 1,525.91 | 1,052,701 |
| 01 June 2022 | 1,492.00 | 1,517.50 | 1,463.50 | 1,495.00 | 1,484.21 | 1,575,585 |
| 31 May 2022 | 1,512.50 | 1,551.50 | 1,458.50 | 1,477.50 | 1,466.83 | 5,719,840 |
| 30 May 2022 | 1,487.00 | 1,527.00 | 1,471.00 | 1,518.50 | 1,507.54 | 1,060,400 |
| 27 May 2022 | 1,466.50 | 1,498.00 | 1,456.50 | 1,470.00 | 1,459.39 | 908,394 |
| 26 May 2022 | 1,426.00 | 1,463.00 | 1,417.00 | 1,453.50 | 1,443.01 | 813,655 |
| 25 May 2022 | 1,469.50 | 1,474.00 | 1,444.50 | 1,458.00 | 1,447.48 | 1,240,888 |
| 24 May 2022 | 1,447.00 | 1,480.00 | 1,424.00 | 1,452.00 | 1,441.52 | 1,424,602 |
| 23 May 2022 | 1,450.00 | 1,450.50 | 1,420.00 | 1,450.50 | 1,440.03 | 1,762,805 |
| 20 May 2022 | 1,452.50 | 1,469.00 | 1,416.00 | 1,422.50 | 1,412.23 | 1,409,347 |
| 19 May 2022 | 1,391.50 | 1,426.50 | 1,364.00 | 1,425.00 | 1,414.71 | 1,122,619 |
| 18 May 2022 | 1,450.00 | 1,457.00 | 1,407.50 | 1,409.00 | 1,398.83 | 1,266,977 |
| 17 May 2022 | 1,390.00 | 1,454.50 | 1,382.00 | 1,446.00 | 1,435.56 | 1,581,060 |
| 16 May 2022 | 1,343.50 | 1,400.50 | 1,339.00 | 1,382.50 | 1,372.52 | 2,479,888 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
