Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/06/2015 765.00p 769.00p 753.00p 760.00p 1472045
02/06/2015 744.00p 772.50p 736.00p 766.50p 2836151
01/06/2015 748.50p 752.00p 736.50p 743.00p 2564439
29/05/2015 757.50p 760.50p 744.50p 746.00p 3128602
28/05/2015 759.50p 763.14p 750.50p 756.00p 1674216
27/05/2015 754.50p 765.50p 753.00p 761.50p 1379145
26/05/2015 775.00p 779.64p 753.00p 755.50p 2219984
22/05/2015 785.00p 792.50p 771.50p 774.00p 2942037
21/05/2015 779.50p 794.50p 779.50p 785.00p 1812228
20/05/2015 776.50p 785.50p 767.50p 779.00p 3591211
19/05/2015 793.00p 794.00p 770.50p 775.00p 2849741
18/05/2015 787.00p 802.00p 786.00p 793.00p 1473574
15/05/2015 795.00p 802.00p 780.00p 789.00p 2002751
14/05/2015 795.00p 805.00p 783.50p 795.50p 1386342
13/05/2015 794.00p 805.00p 788.50p 798.50p 1851978
12/05/2015 779.50p 793.50p 767.00p 791.50p 4166380
11/05/2015 785.00p 802.00p 782.00p 782.50p 2908176
08/05/2015 791.50p 794.50p 781.50p 790.00p 3008566
07/05/2015 780.50p 798.50p 774.50p 781.00p 3591693
06/05/2015 795.50p 805.00p 779.00p 782.50p 2730090
05/05/2015 794.00p 811.50p 784.00p 798.50p 3700991
01/05/2015 783.00p 800.00p 783.00p 792.50p 1272292
30/04/2015 785.50p 789.50p 766.50p 781.50p 2809244
29/04/2015 780.00p 790.50p 767.50p 784.00p 4536503
28/04/2015 802.50p 808.50p 792.50p 802.00p 2614331
27/04/2015 803.00p 809.50p 781.50p 807.50p 3124699
24/04/2015 796.00p 805.00p 783.00p 793.50p 3436362
23/04/2015 746.00p 787.50p 735.50p 784.50p 4438645
22/04/2015 753.50p 755.00p 740.00p 749.50p 3396672
21/04/2015 750.00p 750.00p 738.00p 745.00p 2308858
20/04/2015 735.50p 749.00p 735.00p 747.00p 2917812
17/04/2015 747.50p 749.50p 726.00p 732.00p 2687722
16/04/2015 756.00p 758.00p 743.00p 747.00p 2130954
15/04/2015 742.00p 757.85p 739.50p 751.00p 1640852
14/04/2015 718.00p 745.00p 717.00p 743.00p 2240999
13/04/2015 737.00p 740.50p 716.50p 722.00p 2010052
10/04/2015 740.50p 743.00p 732.50p 740.50p 2099298
09/04/2015 735.00p 741.00p 717.00p 738.50p 1988798
08/04/2015 742.00p 752.50p 732.00p 733.00p 3718411
07/04/2015 718.50p 740.50p 718.34p 740.50p 4644581
02/04/2015 729.50p 732.00p 715.00p 718.00p 2317060
01/04/2015 732.00p 739.50p 720.50p 733.50p 3514089
31/03/2015 745.00p 762.00p 729.50p 732.50p 4527417
30/03/2015 724.00p 746.84p 715.00p 739.50p 2965245
27/03/2015 720.00p 721.50p 704.42p 715.00p 2696848
26/03/2015 713.50p 738.50p 712.50p 724.50p 2900075
25/03/2015 725.50p 735.50p 722.50p 728.50p 1498932
24/03/2015 728.00p 739.50p 723.50p 724.00p 3029473
23/03/2015 716.50p 729.00p 706.50p 727.00p 2339986
20/03/2015 698.50p 716.00p 686.50p 714.50p 3808132
19/03/2015 689.50p 707.00p 687.50p 695.00p 4163869
18/03/2015 690.00p 692.50p 675.00p 681.50p 4547429
17/03/2015 687.50p 703.50p 675.50p 687.00p 4401024
16/03/2015 701.50p 708.00p 691.50p 707.00p 2881074
13/03/2015 702.00p 714.00p 692.00p 698.50p 2085609
12/03/2015 710.00p 722.76p 700.50p 700.50p 3139047
11/03/2015 711.00p 717.10p 693.50p 699.00p 3781246
10/03/2015 745.00p 745.00p 711.00p 711.00p 4655832
09/03/2015 740.00p 754.50p 737.00p 752.50p 2494202
06/03/2015 750.00p 756.50p 743.00p 748.00p 1945381
05/03/2015 736.50p 754.50p 730.50p 754.00p 6565329
04/03/2015 753.50p 757.50p 738.50p 740.50p 1964412
03/03/2015 763.50p 765.50p 753.00p 755.00p 3186360
02/03/2015 770.50p 778.00p 761.00p 765.00p 2342287
27/02/2015 765.00p 771.50p 760.50p 767.00p 2252190
26/02/2015 755.00p 786.00p 754.00p 768.00p 3791395
25/02/2015 753.00p 766.50p 747.50p 754.00p 2568550
24/02/2015 736.50p 756.50p 723.00p 754.50p 2828818
23/02/2015 750.00p 754.50p 727.00p 732.50p 2891206
20/02/2015 747.00p 761.00p 746.50p 753.50p 2252880
19/02/2015 753.00p 755.50p 740.00p 748.00p 1507215
18/02/2015 747.00p 755.50p 735.00p 752.50p 2276841
17/02/2015 744.50p 767.00p 730.50p 744.00p 3417611
16/02/2015 732.50p 753.00p 729.00p 750.00p 2236736
13/02/2015 713.00p 738.50p 713.00p 731.00p 3598033
12/02/2015 688.00p 709.50p 687.00p 705.50p 2617609
11/02/2015 697.00p 697.00p 682.89p 690.50p 2015169
10/02/2015 720.00p 721.00p 684.82p 693.50p 3278107
09/02/2015 701.00p 719.00p 699.50p 716.50p 1629425
06/02/2015 715.50p 715.50p 698.50p 702.00p 2054422
05/02/2015 694.00p 712.00p 684.00p 711.00p 2109267
04/02/2015 709.00p 718.00p 682.00p 697.50p 4470815
03/02/2015 682.00p 709.00p 682.00p 706.00p 4892365
02/02/2015 651.00p 672.50p 649.00p 672.00p 5171423
30/01/2015 653.00p 663.00p 649.00p 650.00p 3809437
29/01/2015 660.00p 665.50p 646.00p 655.00p 4507734
28/01/2015 696.00p 696.00p 664.00p 673.50p 6420333
27/01/2015 699.00p 703.00p 684.00p 693.50p 1901597
26/01/2015 664.00p 698.00p 659.00p 697.00p 2876925
23/01/2015 714.00p 714.00p 681.50p 684.50p 4866857
22/01/2015 716.00p 743.50p 694.88p 719.00p 4784236
21/01/2015 703.00p 713.00p 693.00p 712.50p 3063310
20/01/2015 695.50p 709.00p 690.00p 704.50p 2563453
19/01/2015 706.50p 708.33p 682.50p 693.50p 2246614
16/01/2015 667.50p 696.50p 660.50p 691.00p 3958840
15/01/2015 678.00p 683.00p 652.50p 670.00p 4743758
14/01/2015 660.00p 680.00p 620.00p 675.00p 9561684
13/01/2015 729.00p 729.00p 701.50p 709.00p 4272442
12/01/2015 752.50p 752.50p 718.50p 727.50p 3638649
09/01/2015 748.00p 755.00p 735.50p 750.00p 2397875
08/01/2015 728.50p 751.00p 726.50p 746.00p 3205061
07/01/2015 724.00p 732.00p 711.50p 719.50p 2334375
06/01/2015 726.50p 734.00p 715.50p 717.50p 3154680
05/01/2015 747.00p 759.00p 721.00p 722.00p 2704349
02/01/2015 758.50p 761.50p 737.50p 748.00p 1579761
31/12/2014 751.00p 757.00p 746.50p 752.50p 330590
30/12/2014 751.00p 757.50p 744.00p 755.00p 1392931
29/12/2014 753.50p 761.50p 748.50p 755.00p 1206636
24/12/2014 754.50p 754.50p 742.00p 745.50p 186409
23/12/2014 739.50p 748.00p 735.00p 745.50p 1170260
22/12/2014 746.00p 754.50p 733.00p 738.50p 2391590
19/12/2014 729.50p 748.50p 726.07p 744.50p 4206611
18/12/2014 727.00p 728.68p 716.00p 722.00p 2369163
17/12/2014 690.00p 722.00p 689.00p 716.50p 3964906
16/12/2014 685.50p 700.00p 672.50p 700.00p 3515964
15/12/2014 696.00p 712.00p 685.50p 686.00p 2303306
12/12/2014 708.50p 711.00p 694.50p 701.50p 1637576
11/12/2014 722.50p 730.50p 704.50p 713.50p 1967369
10/12/2014 730.00p 734.00p 723.50p 726.50p 2284390
09/12/2014 719.00p 742.00p 709.00p 731.00p 2920803
08/12/2014 728.50p 736.50p 724.00p 726.50p 1337225
05/12/2014 734.50p 738.50p 727.50p 732.00p 1658431
04/12/2014 740.00p 741.00p 724.50p 732.50p 2089140
03/12/2014 737.00p 742.00p 725.00p 739.00p 2451927
02/12/2014 737.00p 753.00p 732.00p 741.00p 2377669
01/12/2014 724.00p 736.00p 713.00p 735.00p 3833995
28/11/2014 748.00p 754.50p 731.50p 737.00p 4072851
27/11/2014 763.00p 766.95p 748.50p 750.50p 1780308
26/11/2014 747.00p 765.50p 742.50p 761.00p 5342282
25/11/2014 722.00p 736.00p 714.50p 733.50p 2157093
24/11/2014 727.50p 730.00p 719.00p 725.50p 1635239
21/11/2014 701.00p 733.50p 694.00p 730.50p 3424213
20/11/2014 708.00p 708.50p 688.82p 697.00p 1798132
19/11/2014 705.50p 713.77p 697.00p 706.50p 1369533
18/11/2014 715.00p 720.50p 706.00p 709.50p 2055407
17/11/2014 711.00p 726.96p 710.50p 716.50p 1489125
14/11/2014 715.50p 720.00p 707.50p 717.50p 1316522
13/11/2014 723.50p 724.00p 711.50p 717.50p 1517568
12/11/2014 710.50p 723.50p 706.60p 720.50p 1726205
11/11/2014 713.00p 714.50p 700.50p 711.50p 1111161
10/11/2014 704.00p 722.50p 703.50p 715.50p 2244925
07/11/2014 698.00p 715.00p 698.00p 703.50p 2621768
06/11/2014 694.50p 700.50p 690.00p 696.00p 1779896
05/11/2014 697.00p 700.50p 689.50p 698.00p 1608467
04/11/2014 693.00p 706.00p 691.00p 696.00p 2358025
03/11/2014 698.50p 706.48p 694.00p 696.00p 2326873
31/10/2014 699.50p 704.00p 694.50p 702.50p 3335990
30/10/2014 705.50p 707.50p 683.50p 690.50p 2685219
29/10/2014 680.00p 713.50p 680.00p 704.00p 3303053
28/10/2014 683.00p 702.00p 679.50p 700.50p 2375430
27/10/2014 700.00p 702.50p 674.50p 678.50p 3037559
24/10/2014 697.50p 697.50p 688.50p 693.00p 2210689
23/10/2014 690.50p 698.50p 679.00p 697.50p 2278180
22/10/2014 694.00p 699.50p 688.00p 694.50p 2853911
21/10/2014 676.00p 693.50p 675.50p 691.00p 2258426
20/10/2014 685.00p 686.00p 674.00p 680.50p 1927724
17/10/2014 682.00p 688.50p 673.00p 683.50p 2295585
16/10/2014 677.50p 684.00p 659.00p 679.00p 4731905
15/10/2014 682.00p 682.00p 661.50p 666.00p 3206376
14/10/2014 675.50p 682.50p 668.50p 679.50p 3630894
13/10/2014 660.50p 680.00p 658.00p 677.00p 2479948
10/10/2014 676.50p 677.68p 658.85p 661.50p 4098067
09/10/2014 691.00p 702.00p 683.50p 686.00p 3313831
08/10/2014 696.00p 696.50p 673.00p 675.00p 3482253
07/10/2014 714.00p 718.00p 698.50p 698.50p 2635895
06/10/2014 683.00p 710.00p 679.50p 706.50p 2659222
03/10/2014 704.50p 705.50p 678.50p 680.50p 4240376
02/10/2014 701.00p 709.50p 696.50p 698.50p 3260348
01/10/2014 716.00p 716.50p 700.50p 702.00p 2906397
30/09/2014 718.50p 734.50p 714.00p 721.00p 2793241
29/09/2014 719.50p 721.00p 707.50p 718.50p 1438572
26/09/2014 725.50p 732.50p 719.50p 722.00p 1396731
25/09/2014 740.00p 740.00p 722.50p 727.00p 2151704
24/09/2014 728.50p 744.00p 722.50p 741.00p 6592058
23/09/2014 737.50p 738.50p 722.50p 729.00p 3212823
22/09/2014 747.50p 750.82p 732.50p 734.50p 2860448
19/09/2014 755.00p 759.50p 748.50p 752.50p 2012145
18/09/2014 751.50p 755.50p 743.00p 753.00p 2035988
17/09/2014 760.00p 760.00p 751.50p 753.00p 2197982
16/09/2014 767.50p 770.50p 756.00p 762.00p 2004034
15/09/2014 760.00p 764.00p 758.00p 761.50p 1214893
12/09/2014 766.50p 770.50p 761.00p 764.00p 1737427
11/09/2014 778.50p 779.33p 764.00p 767.00p 1689959
10/09/2014 784.00p 791.00p 778.00p 779.00p 2799278
09/09/2014 790.00p 796.50p 782.00p 785.00p 1645877
08/09/2014 793.00p 795.00p 787.50p 791.00p 1045482
05/09/2014 789.00p 797.00p 785.50p 794.00p 1861741
04/09/2014 792.00p 798.00p 789.00p 792.50p 2180696
03/09/2014 793.00p 806.50p 787.65p 792.50p 1522554
02/09/2014 781.50p 794.00p 780.50p 791.00p 1535839
01/09/2014 784.00p 788.50p 778.00p 780.50p 1242182
29/08/2014 791.00p 792.00p 776.50p 785.50p 1719817
28/08/2014 803.50p 803.50p 787.50p 790.00p 2777245
27/08/2014 803.00p 813.00p 797.50p 808.00p 2061683
26/08/2014 802.50p 807.00p 775.50p 798.50p 3530674
22/08/2014 809.50p 815.00p 802.50p 808.00p 1197548
21/08/2014 817.50p 817.50p 801.50p 808.50p 1077321
20/08/2014 818.00p 822.50p 806.00p 819.00p 1369319
19/08/2014 813.00p 823.00p 809.00p 818.00p 1722419
18/08/2014 814.50p 817.00p 808.00p 811.00p 1307358

*Close Price adjusted for both dividends and splits