Antofagasta (ANTO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Antofagasta

Date Open High Low Close* Volume
29/12/2016 683.00p 686.50p 674.50p 676.50p 1831161
28/12/2016 675.50p 692.00p 672.45p 685.50p 2585437
23/12/2016 669.50p 676.50p 665.00p 675.50p 595893
22/12/2016 670.50p 686.50p 658.50p 672.00p 2301252
21/12/2016 670.00p 678.50p 665.00p 674.50p 2016901
20/12/2016 660.00p 668.00p 648.00p 667.00p 2537636
19/12/2016 669.00p 669.50p 654.00p 661.50p 3441313
16/12/2016 680.50p 680.50p 665.00p 670.00p 5251816
15/12/2016 715.50p 720.91p 680.00p 683.50p 6929361
14/12/2016 729.50p 734.50p 708.25p 721.00p 4298645
13/12/2016 770.50p 777.50p 727.50p 738.50p 4113185
12/12/2016 758.50p 779.50p 754.00p 774.50p 4063259
09/12/2016 754.00p 763.50p 744.00p 756.50p 3863148
08/12/2016 745.00p 769.00p 724.00p 752.00p 3906139
07/12/2016 745.50p 767.00p 736.50p 740.50p 5588768
06/12/2016 726.00p 732.50p 714.50p 727.50p 3822148
05/12/2016 697.00p 730.00p 697.00p 727.50p 3301341
02/12/2016 699.00p 700.00p 675.87p 693.50p 3870656
01/12/2016 690.50p 706.50p 669.50p 705.50p 4477648
30/11/2016 700.00p 710.50p 686.50p 689.00p 4916803
29/11/2016 709.50p 711.00p 688.00p 700.00p 3361965
28/11/2016 736.00p 738.50p 714.00p 728.50p 3284820
25/11/2016 723.50p 728.42p 710.00p 722.50p 1902352
24/11/2016 710.00p 722.50p 707.50p 719.00p 2617824
23/11/2016 708.50p 708.50p 679.00p 701.00p 3265176
22/11/2016 701.00p 712.50p 693.50p 702.00p 2693309
21/11/2016 684.00p 691.00p 673.50p 681.50p 2501150
18/11/2016 684.00p 684.50p 651.50p 666.00p 3295951
17/11/2016 676.00p 687.50p 673.50p 687.50p 2694925
16/11/2016 674.50p 682.00p 652.50p 672.00p 4221054
15/11/2016 685.00p 706.55p 650.00p 671.00p 5161872
14/11/2016 709.00p 727.00p 703.00p 706.00p 5971552
11/11/2016 750.00p 766.51p 694.50p 706.00p 8838843
10/11/2016 662.00p 789.00p 660.00p 715.00p 12959027
09/11/2016 582.00p 644.00p 565.04p 641.50p 9429425
08/11/2016 563.00p 590.50p 558.50p 589.00p 3896802
07/11/2016 549.50p 565.00p 528.07p 565.00p 2915083
04/11/2016 544.00p 546.00p 526.50p 531.50p 2653084
03/11/2016 545.00p 547.09p 534.00p 544.00p 3039123
02/11/2016 543.50p 554.00p 540.50p 550.00p 2881347
01/11/2016 548.50p 564.00p 547.65p 553.00p 3896218
31/10/2016 535.50p 544.50p 529.50p 543.00p 3702091
28/10/2016 526.00p 533.50p 513.50p 531.00p 3990368
27/10/2016 520.00p 526.50p 498.40p 525.00p 5159213
26/10/2016 499.00p 525.00p 496.30p 523.00p 6718058
25/10/2016 533.00p 548.50p 533.00p 540.50p 4223906
24/10/2016 522.50p 532.50p 522.50p 525.00p 4363144
21/10/2016 517.00p 520.50p 513.00p 518.50p 3356854
20/10/2016 525.00p 526.52p 506.00p 512.50p 2193247
19/10/2016 526.00p 526.00p 515.37p 521.00p 3752289
18/10/2016 522.50p 527.50p 521.00p 522.50p 2317250
17/10/2016 517.50p 523.99p 514.00p 517.00p 2494869
14/10/2016 547.00p 550.00p 516.00p 520.00p 4723264
13/10/2016 547.00p 548.00p 532.50p 539.50p 3138942
12/10/2016 556.50p 564.00p 551.00p 556.50p 2777711
11/10/2016 561.50p 568.50p 556.50p 557.00p 2816641
10/10/2016 557.00p 562.00p 548.03p 559.00p 2636553
07/10/2016 542.00p 553.00p 541.50p 550.00p 4926266
06/10/2016 543.50p 543.50p 534.50p 536.50p 1900860
05/10/2016 528.50p 540.50p 521.50p 539.50p 3532934
04/10/2016 537.50p 548.09p 531.00p 532.00p 4097798
03/10/2016 524.50p 538.50p 522.00p 535.50p 2871934
30/09/2016 512.50p 527.00p 508.50p 524.00p 2803141
29/09/2016 517.50p 526.00p 511.50p 522.50p 3197169
28/09/2016 504.00p 512.00p 501.50p 506.00p 2338486
27/09/2016 510.50p 511.50p 491.10p 501.00p 3258284
26/09/2016 509.50p 512.50p 500.50p 507.00p 2071759
23/09/2016 512.50p 517.50p 505.50p 516.00p 2600590
22/09/2016 518.00p 520.50p 508.00p 517.50p 2690199
21/09/2016 497.80p 501.00p 490.50p 496.10p 2533188
20/09/2016 498.40p 502.00p 488.50p 492.70p 3355673
19/09/2016 497.50p 503.00p 496.30p 500.50p 2060358
16/09/2016 490.20p 494.50p 483.30p 491.60p 3650070
15/09/2016 487.20p 490.80p 480.80p 489.40p 3078307
14/09/2016 484.50p 500.55p 480.10p 488.40p 4311583
13/09/2016 499.80p 499.80p 480.00p 480.70p 3981607
12/09/2016 485.10p 489.90p 473.00p 489.90p 5508297
09/09/2016 504.50p 510.00p 492.40p 500.00p 2758297
08/09/2016 510.00p 513.50p 503.50p 510.00p 1828575
07/09/2016 508.50p 512.50p 495.00p 512.50p 3027356
06/09/2016 510.00p 513.00p 500.50p 503.00p 1928994
05/09/2016 511.50p 516.50p 503.50p 507.00p 1983471
02/09/2016 499.00p 510.00p 490.00p 506.50p 3116717
01/09/2016 501.50p 508.00p 490.70p 496.30p 3408628
31/08/2016 508.00p 511.48p 491.50p 494.70p 4526852
30/08/2016 514.50p 526.50p 509.00p 511.50p 4170581
26/08/2016 530.50p 542.00p 527.00p 541.50p 3165580
25/08/2016 532.50p 532.50p 520.00p 527.00p 2727253
24/08/2016 550.00p 551.50p 528.00p 532.00p 4204537
23/08/2016 548.00p 558.50p 548.00p 553.50p 2133128
22/08/2016 558.50p 558.50p 539.00p 545.00p 2606640
19/08/2016 572.00p 575.77p 561.00p 564.50p 2808087
18/08/2016 555.00p 573.00p 552.50p 571.00p 2565310
17/08/2016 561.00p 573.50p 530.96p 542.50p 3084681
16/08/2016 529.50p 565.00p 525.00p 558.50p 5701862
15/08/2016 513.50p 519.00p 511.00p 514.00p 1825385
12/08/2016 534.00p 535.50p 513.00p 514.00p 2502188
11/08/2016 527.00p 532.00p 516.50p 532.00p 2446100
10/08/2016 522.00p 530.50p 521.00p 526.50p 1979645
09/08/2016 526.00p 529.00p 520.00p 525.50p 3068814
08/08/2016 516.50p 535.00p 503.74p 531.00p 4254472
05/08/2016 501.00p 515.00p 501.00p 514.00p 3351556
04/08/2016 492.50p 505.00p 490.50p 501.00p 3191560
03/08/2016 495.60p 499.10p 490.40p 492.40p 1895268
02/08/2016 497.50p 503.00p 491.30p 496.50p 1609765
01/08/2016 510.50p 516.00p 497.60p 499.30p 1920099
29/07/2016 502.50p 504.50p 495.30p 500.50p 2059825
28/07/2016 495.00p 511.50p 494.90p 503.00p 2342290
27/07/2016 483.00p 499.30p 481.50p 493.30p 3996893
26/07/2016 488.70p 492.50p 485.30p 487.60p 2572697
25/07/2016 495.10p 497.80p 485.80p 487.50p 1713953
22/07/2016 492.00p 497.50p 487.00p 491.60p 2506455
21/07/2016 491.00p 500.50p 485.49p 495.20p 2409167
20/07/2016 490.00p 490.40p 470.40p 482.90p 2561600
19/07/2016 498.00p 499.20p 482.80p 490.20p 2749202
18/07/2016 498.00p 506.00p 494.10p 503.00p 1782228
15/07/2016 503.50p 511.00p 492.60p 508.00p 2803577
14/07/2016 511.00p 517.00p 495.80p 505.00p 4162331
13/07/2016 488.90p 527.89p 488.90p 504.00p 5431338
12/07/2016 481.00p 487.10p 476.70p 486.00p 2669783
11/07/2016 462.80p 480.40p 462.80p 479.50p 2291301
08/07/2016 462.10p 471.30p 449.60p 456.70p 3185948
07/07/2016 470.50p 482.00p 464.10p 464.70p 2793856
06/07/2016 459.70p 477.80p 455.65p 462.00p 2916227
05/07/2016 478.60p 483.10p 458.10p 461.50p 2610632
04/07/2016 477.70p 489.60p 475.42p 480.60p 3076314
01/07/2016 468.80p 476.80p 450.40p 469.60p 3326276
30/06/2016 444.70p 471.40p 435.60p 465.60p 5415572
29/06/2016 421.80p 443.00p 418.00p 443.00p 3996984
28/06/2016 434.90p 437.90p 414.20p 415.20p 5150152
27/06/2016 432.80p 446.30p 416.70p 423.10p 4308898
24/06/2016 408.10p 439.90p 408.10p 430.30p 3399927
23/06/2016 428.60p 440.30p 421.80p 440.30p 3805844
22/06/2016 438.00p 439.20p 420.50p 425.00p 3067530
21/06/2016 431.40p 434.40p 423.10p 433.00p 1722110
20/06/2016 435.50p 437.30p 426.30p 433.90p 2414252
17/06/2016 412.10p 426.50p 411.40p 423.90p 5458507
16/06/2016 416.10p 421.70p 404.40p 409.70p 3025197
15/06/2016 400.20p 425.00p 399.80p 419.70p 4888778
14/06/2016 409.50p 414.00p 394.50p 394.50p 3718804
13/06/2016 413.00p 420.80p 412.10p 416.60p 3916176
10/06/2016 418.90p 422.00p 416.00p 418.60p 4457143
09/06/2016 447.50p 448.81p 416.50p 423.40p 6002671
08/06/2016 440.50p 459.23p 440.10p 451.70p 2313026
07/06/2016 452.00p 458.20p 431.40p 440.10p 3529299
06/06/2016 436.30p 458.90p 435.74p 450.00p 3277095
03/06/2016 425.00p 430.60p 420.40p 428.30p 2460735
02/06/2016 415.80p 421.70p 411.00p 417.40p 3783673
01/06/2016 424.00p 424.00p 406.80p 415.70p 4028198
31/05/2016 436.70p 439.60p 425.80p 429.00p 3132058
27/05/2016 449.50p 452.40p 432.70p 436.60p 3276247
26/05/2016 449.50p 463.71p 445.90p 447.90p 2915626
25/05/2016 438.10p 446.60p 428.60p 442.50p 2252830
24/05/2016 432.30p 440.40p 427.00p 434.40p 2283263
23/05/2016 426.80p 433.40p 423.20p 431.20p 2939503
20/05/2016 425.50p 433.60p 424.30p 429.00p 4222850
19/05/2016 412.00p 419.50p 406.00p 419.00p 3247191
18/05/2016 430.60p 430.60p 412.00p 421.10p 3749767
17/05/2016 428.70p 437.90p 423.20p 433.80p 2690718
16/05/2016 412.20p 434.50p 412.20p 425.60p 2489262
13/05/2016 402.00p 421.00p 400.84p 411.80p 4052744
12/05/2016 421.40p 423.34p 402.00p 406.10p 3814818
11/05/2016 418.60p 429.60p 418.24p 425.70p 2703953
10/05/2016 419.50p 428.50p 405.60p 418.40p 3945093
09/05/2016 431.80p 431.80p 410.40p 416.60p 4712593
06/05/2016 439.20p 445.00p 427.40p 441.50p 3672248
05/05/2016 434.40p 445.70p 431.20p 442.30p 2905188
04/05/2016 440.00p 445.50p 427.00p 435.40p 4124813
03/05/2016 480.00p 483.80p 442.40p 447.70p 5428284
29/04/2016 471.50p 486.40p 465.31p 483.20p 5045067
28/04/2016 472.90p 477.60p 463.30p 476.00p 4775143
27/04/2016 462.60p 485.70p 461.80p 478.80p 2904924
26/04/2016 469.50p 478.60p 464.20p 471.00p 3719307
25/04/2016 477.50p 477.50p 463.10p 470.00p 3254233
22/04/2016 484.10p 484.30p 461.50p 479.80p 2518919
21/04/2016 510.00p 516.00p 478.10p 486.10p 4376591
20/04/2016 488.40p 513.50p 465.23p 500.00p 4054664
19/04/2016 462.30p 497.50p 458.37p 492.80p 5178303
18/04/2016 463.20p 465.40p 451.70p 458.20p 3647038
15/04/2016 462.30p 472.20p 454.00p 471.00p 4119390
14/04/2016 465.50p 473.21p 454.60p 465.00p 4761244
13/04/2016 455.30p 470.50p 447.90p 469.50p 6017630
12/04/2016 441.70p 448.40p 439.60p 446.50p 3751935
11/04/2016 431.20p 442.20p 427.60p 439.30p 3045679
08/04/2016 430.90p 438.80p 424.70p 433.70p 3179912
07/04/2016 438.00p 443.30p 426.30p 426.90p 5507862
06/04/2016 435.80p 443.80p 434.20p 438.50p 6230732
05/04/2016 435.60p 453.68p 427.00p 432.70p 4074988
04/04/2016 452.70p 457.60p 441.00p 444.20p 4149460
01/04/2016 465.00p 472.30p 446.30p 453.90p 5225132
31/03/2016 469.00p 485.30p 458.70p 469.40p 5015380
30/03/2016 459.40p 476.60p 459.10p 469.70p 3950987
29/03/2016 472.50p 476.40p 451.50p 454.00p 2515919
24/03/2016 472.00p 474.10p 456.30p 469.40p 2784095
23/03/2016 491.20p 497.10p 476.70p 482.20p 3553333
22/03/2016 492.80p 502.16p 487.40p 497.70p 2912278
21/03/2016 506.50p 507.50p 493.10p 495.70p 4545385
18/03/2016 539.50p 544.00p 509.00p 514.50p 6539570
17/03/2016 506.50p 550.50p 506.50p 537.50p 5554633
16/03/2016 510.00p 515.00p 478.50p 496.40p 4857584

*Close Price adjusted for both dividends and splits