Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/03/2016 480.50p 518.50p 476.70p 513.50p 6367985
14/03/2016 529.50p 550.00p 520.50p 537.50p 3465415
11/03/2016 514.50p 525.00p 506.00p 524.00p 3106841
10/03/2016 533.50p 541.50p 506.00p 509.50p 4704691
09/03/2016 535.50p 542.00p 518.50p 534.50p 3400966
08/03/2016 581.00p 581.00p 527.50p 536.50p 5157994
07/03/2016 548.00p 594.50p 533.50p 592.50p 4715881
04/03/2016 520.50p 552.00p 520.50p 550.50p 4398963
03/03/2016 512.50p 531.99p 503.00p 511.00p 3404891
02/03/2016 519.50p 519.50p 500.00p 508.00p 4989947
01/03/2016 490.60p 511.50p 483.50p 490.40p 3105679
29/02/2016 476.80p 501.00p 475.20p 494.00p 4056023
26/02/2016 473.70p 489.00p 473.70p 484.40p 3375950
25/02/2016 479.80p 490.90p 472.30p 477.60p 2749837
24/02/2016 495.10p 495.10p 467.80p 476.50p 3957563
23/02/2016 510.50p 511.00p 492.70p 496.60p 3652669
22/02/2016 488.00p 520.00p 488.00p 517.50p 2441192
19/02/2016 473.00p 481.00p 468.30p 480.50p 2767099
18/02/2016 480.70p 486.50p 463.40p 477.30p 4083114
17/02/2016 440.90p 478.70p 434.60p 478.40p 4530074
16/02/2016 448.80p 456.40p 426.30p 440.60p 2944621
15/02/2016 444.00p 449.50p 430.79p 442.80p 3215251
12/02/2016 390.60p 433.80p 390.60p 433.30p 5125467
11/02/2016 392.00p 399.60p 373.00p 389.50p 5144203
10/02/2016 411.00p 420.20p 394.10p 398.40p 4551312
09/02/2016 431.10p 439.10p 406.20p 410.90p 6451977
08/02/2016 449.40p 456.70p 426.00p 453.40p 6577188
05/02/2016 427.90p 449.90p 417.20p 446.30p 6339893
04/02/2016 391.00p 445.10p 389.50p 430.30p 7057162
03/02/2016 365.70p 379.00p 361.10p 375.60p 4416340
02/02/2016 372.20p 373.60p 359.30p 365.50p 4444203
01/02/2016 380.00p 383.00p 364.70p 374.00p 3785148
29/01/2016 391.00p 391.90p 364.30p 380.20p 4370248
28/01/2016 376.80p 393.10p 374.00p 384.00p 6120086
27/01/2016 369.10p 376.70p 358.00p 375.40p 5135190
26/01/2016 353.50p 381.40p 350.40p 378.00p 5392448
25/01/2016 374.30p 374.40p 359.60p 363.20p 4368204
22/01/2016 399.00p 399.20p 369.20p 372.20p 6607261
21/01/2016 345.80p 366.00p 343.40p 365.40p 3200059
20/01/2016 344.50p 354.20p 340.60p 346.10p 4000970
19/01/2016 358.90p 370.00p 352.20p 355.50p 4425832
18/01/2016 350.60p 356.60p 343.10p 350.00p 4101810
15/01/2016 367.50p 368.60p 348.60p 350.60p 4336389
14/01/2016 367.30p 379.69p 354.40p 372.90p 8836452
13/01/2016 380.00p 386.00p 366.80p 368.80p 3773527
12/01/2016 383.00p 397.90p 372.50p 374.10p 5349282
11/01/2016 394.00p 405.50p 386.80p 387.70p 3798658
08/01/2016 408.10p 418.90p 396.90p 398.30p 2704439
07/01/2016 417.10p 417.90p 402.40p 410.60p 3810553
06/01/2016 442.30p 442.30p 423.10p 433.70p 2261401
05/01/2016 452.50p 458.30p 438.10p 446.90p 3324256
04/01/2016 460.00p 460.00p 443.10p 445.70p 2330765
31/12/2015 466.90p 471.20p 465.30p 469.30p 568322
30/12/2015 457.30p 475.40p 457.30p 472.10p 2395327
29/12/2015 459.80p 460.70p 449.30p 460.70p 2077960
24/12/2015 473.90p 473.90p 458.30p 462.60p 425927
23/12/2015 455.20p 466.80p 455.00p 463.10p 2514846
22/12/2015 429.30p 445.50p 424.00p 445.00p 2855644
21/12/2015 414.10p 432.50p 412.80p 425.20p 3378916
18/12/2015 410.30p 421.70p 409.40p 416.30p 3392339
17/12/2015 427.40p 431.50p 413.40p 415.00p 3117076
16/12/2015 413.50p 426.40p 412.20p 417.70p 3382975
15/12/2015 418.40p 420.80p 411.30p 412.90p 3409135
14/12/2015 431.10p 434.90p 408.90p 412.30p 2948937
11/12/2015 448.10p 456.90p 426.40p 428.90p 3316821
10/12/2015 445.10p 459.70p 441.00p 446.00p 2252609
09/12/2015 445.20p 450.80p 422.80p 446.60p 5156774
08/12/2015 475.10p 475.10p 441.10p 441.70p 6409369
07/12/2015 494.70p 494.70p 477.30p 477.90p 1953228
04/12/2015 502.00p 508.50p 489.30p 491.70p 2526456
03/12/2015 511.50p 515.00p 500.97p 501.00p 2640886
02/12/2015 513.50p 520.50p 508.50p 514.50p 2473622
01/12/2015 507.00p 516.50p 506.50p 512.50p 2938613
30/11/2015 495.80p 509.00p 483.20p 507.50p 3687842
27/11/2015 515.00p 516.00p 492.60p 496.70p 2452178
26/11/2015 503.50p 520.50p 502.00p 517.50p 2212504
25/11/2015 499.40p 502.50p 493.50p 498.60p 2726588
24/11/2015 491.00p 499.60p 478.90p 496.30p 4571192
23/11/2015 499.00p 507.50p 486.80p 496.20p 3870279
20/11/2015 502.00p 517.50p 499.00p 508.00p 3256367
19/11/2015 505.00p 518.00p 499.70p 501.00p 2896284
18/11/2015 472.00p 505.50p 465.90p 500.00p 5724928
17/11/2015 478.60p 488.10p 470.90p 472.40p 4386401
16/11/2015 477.00p 493.10p 471.30p 475.30p 3933650
13/11/2015 480.00p 486.18p 474.21p 479.60p 4191256
12/11/2015 504.00p 508.00p 480.30p 480.80p 4242366
11/11/2015 498.50p 513.00p 493.30p 505.50p 2556111
10/11/2015 509.50p 510.64p 493.00p 497.70p 4003553
09/11/2015 515.00p 527.50p 507.75p 509.50p 2903214
06/11/2015 517.50p 524.50p 502.50p 514.50p 2841554
05/11/2015 536.00p 537.00p 515.50p 516.00p 2979987
04/11/2015 541.00p 558.18p 537.00p 537.50p 3843587
03/11/2015 526.00p 537.00p 510.50p 535.50p 3696236
02/11/2015 521.00p 529.00p 516.50p 522.00p 2172607
30/10/2015 527.00p 536.50p 522.50p 526.50p 3299607
29/10/2015 532.00p 532.00p 507.12p 526.50p 5311007
28/10/2015 536.50p 540.00p 513.50p 536.50p 4463867
27/10/2015 567.50p 568.00p 543.00p 544.50p 3377095
26/10/2015 575.00p 586.00p 565.00p 567.50p 2565692
23/10/2015 565.00p 584.50p 558.00p 574.50p 3864859
22/10/2015 543.00p 570.00p 538.00p 561.00p 4461601
21/10/2015 557.00p 562.38p 539.00p 545.50p 3175376
20/10/2015 557.50p 562.00p 547.00p 558.00p 2434869
19/10/2015 576.50p 576.50p 557.50p 559.50p 2850282
16/10/2015 592.00p 592.00p 577.50p 579.50p 3083521
15/10/2015 588.00p 597.50p 576.50p 586.50p 3806823
14/10/2015 560.00p 593.00p 559.00p 580.50p 3940783
13/10/2015 573.50p 574.00p 560.00p 566.50p 3172316
12/10/2015 599.00p 599.00p 573.00p 576.50p 2669462
09/10/2015 589.50p 610.50p 584.00p 596.00p 4437780
08/10/2015 574.00p 586.50p 564.00p 578.00p 4072835
07/10/2015 544.50p 602.50p 544.50p 576.50p 6645741
06/10/2015 542.50p 544.00p 523.50p 537.00p 2615140
05/10/2015 523.00p 539.50p 518.50p 537.50p 3049099
02/10/2015 502.00p 512.00p 498.10p 509.50p 2351489
01/10/2015 508.50p 516.00p 497.90p 501.00p 3165321
30/09/2015 503.00p 505.50p 493.10p 499.70p 4220779
29/09/2015 478.00p 500.50p 476.43p 491.70p 4302447
28/09/2015 502.00p 506.10p 481.00p 481.00p 4915620
25/09/2015 522.00p 531.50p 504.00p 506.00p 4240973
24/09/2015 524.50p 528.50p 511.00p 511.50p 3281751
23/09/2015 526.50p 534.00p 517.00p 524.50p 3208105
22/09/2015 563.50p 563.50p 521.36p 524.50p 5128649
21/09/2015 576.50p 583.50p 564.00p 565.50p 2155453
18/09/2015 586.00p 592.50p 571.50p 579.50p 3259577
17/09/2015 606.00p 608.75p 587.00p 589.50p 2714120
16/09/2015 612.00p 616.00p 587.50p 604.50p 3350740
15/09/2015 589.50p 608.00p 576.00p 605.50p 2673759
14/09/2015 607.00p 615.50p 586.50p 592.50p 2607127
11/09/2015 606.00p 621.00p 606.00p 607.50p 2305483
10/09/2015 610.00p 622.50p 601.50p 604.50p 3065007
09/09/2015 625.00p 633.50p 613.50p 615.00p 4216278
08/09/2015 603.00p 613.00p 600.50p 610.00p 3333357
07/09/2015 590.00p 617.50p 589.50p 607.00p 5330476
04/09/2015 591.00p 604.00p 562.00p 564.50p 3620915
03/09/2015 583.50p 610.50p 583.50p 596.50p 4518603
02/09/2015 579.50p 593.50p 575.50p 577.50p 5444392
01/09/2015 600.00p 606.00p 569.00p 574.50p 6239606
28/08/2015 614.00p 622.00p 588.50p 609.00p 5723638
27/08/2015 574.50p 618.00p 568.00p 611.50p 5681456
26/08/2015 573.00p 578.50p 557.00p 561.50p 5246317
25/08/2015 540.50p 583.50p 540.50p 579.50p 5372948
24/08/2015 548.00p 552.00p 519.50p 533.00p 3971186
21/08/2015 563.50p 572.00p 560.00p 563.00p 2602057
20/08/2015 547.00p 575.09p 546.83p 571.50p 3308792
19/08/2015 561.50p 565.50p 550.50p 552.00p 2890600
18/08/2015 571.00p 573.50p 553.50p 561.50p 2371988
17/08/2015 571.00p 582.00p 562.50p 573.50p 2457546
14/08/2015 569.50p 583.50p 565.50p 569.50p 2409811
13/08/2015 580.00p 587.00p 569.00p 572.50p 2116140
12/08/2015 564.50p 579.00p 549.00p 574.00p 4879813
11/08/2015 588.00p 596.00p 570.00p 572.00p 2603411
10/08/2015 589.50p 594.05p 573.50p 594.00p 2918703
07/08/2015 582.00p 595.00p 580.50p 589.50p 2347474
06/08/2015 589.00p 590.50p 568.00p 580.00p 3016049
05/08/2015 573.50p 600.50p 573.50p 591.00p 3675607
04/08/2015 566.50p 581.00p 564.00p 574.50p 3263166
03/08/2015 566.00p 572.00p 561.50p 568.00p 3292977
31/07/2015 577.00p 577.00p 552.50p 567.00p 5440885
30/07/2015 585.00p 588.50p 577.50p 580.50p 2158255
29/07/2015 584.00p 587.50p 571.00p 585.00p 3956360
28/07/2015 574.00p 591.50p 568.50p 586.00p 4780870
27/07/2015 583.00p 587.00p 568.94p 573.00p 4340200
24/07/2015 625.50p 627.50p 587.00p 589.00p 4889966
23/07/2015 630.50p 635.00p 619.00p 628.50p 2977182
22/07/2015 641.50p 641.50p 621.50p 627.50p 3013284
21/07/2015 642.50p 650.50p 638.50p 648.00p 1628871
20/07/2015 652.50p 652.50p 638.00p 641.00p 2036584
17/07/2015 658.50p 658.50p 646.50p 651.00p 2364779
16/07/2015 655.00p 662.00p 647.50p 658.50p 1839360
15/07/2015 659.50p 667.00p 651.00p 654.50p 4396339
14/07/2015 665.00p 667.50p 654.50p 658.00p 1681904
13/07/2015 660.50p 668.00p 650.00p 667.00p 4572007
10/07/2015 665.00p 666.50p 652.00p 657.00p 2435016
09/07/2015 647.50p 657.00p 642.00p 650.00p 3412515
08/07/2015 640.00p 652.50p 629.00p 644.00p 3949614
07/07/2015 666.50p 668.00p 641.67p 642.50p 4160336
06/07/2015 671.50p 674.00p 665.36p 669.00p 3066499
03/07/2015 683.00p 685.00p 674.67p 682.00p 1402038
02/07/2015 677.50p 689.50p 676.50p 684.50p 2516787
01/07/2015 689.50p 691.50p 677.50p 680.50p 3082726
30/06/2015 698.50p 701.50p 687.50p 689.50p 3039699
29/06/2015 695.00p 711.00p 685.50p 705.00p 1989198
26/06/2015 716.00p 723.00p 707.00p 712.50p 1690023
25/06/2015 720.00p 723.50p 716.50p 719.50p 1718513
24/06/2015 722.00p 727.50p 718.50p 721.00p 1513589
23/06/2015 718.50p 727.50p 713.00p 722.00p 1772964
22/06/2015 720.00p 721.00p 708.50p 715.50p 1530193
19/06/2015 713.50p 719.00p 709.00p 713.00p 2926369
18/06/2015 709.00p 725.00p 707.50p 717.00p 2201376
17/06/2015 715.00p 717.50p 708.50p 711.00p 2221354
16/06/2015 725.00p 726.04p 706.50p 712.50p 2682857
15/06/2015 727.00p 732.00p 723.50p 728.00p 2239492
12/06/2015 721.50p 736.00p 721.50p 732.00p 3018499
11/06/2015 734.50p 742.00p 720.50p 727.50p 2937026
10/06/2015 728.00p 742.00p 727.00p 736.00p 2292338
09/06/2015 732.00p 734.50p 721.50p 726.50p 2192880
08/06/2015 735.00p 740.00p 725.00p 730.00p 1564367
05/06/2015 735.00p 750.00p 728.36p 737.00p 2686655
04/06/2015 763.50p 763.50p 736.00p 741.00p 3027401

*Close Price adjusted for both dividends and splits