Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/08/2010 1,014.00p 1,035.00p 998.50p 1,032.00p 3325950
27/08/2010 1,006.00p 1,028.00p 992.00p 1,024.00p 2235026
26/08/2010 982.50p 1,018.00p 982.50p 1,012.00p 3573644
25/08/2010 1,012.00p 1,021.00p 965.00p 977.50p 3772202
24/08/2010 1,010.00p 1,016.00p 971.50p 1,012.00p 4043730
23/08/2010 1,002.00p 1,039.00p 1,002.00p 1,027.00p 1588458
20/08/2010 1,027.00p 1,030.00p 1,005.00p 1,011.00p 1380090
19/08/2010 1,040.00p 1,055.00p 1,019.00p 1,023.00p 3350341
18/08/2010 1,042.00p 1,048.00p 1,034.00p 1,035.00p 1396922
17/08/2010 1,012.00p 1,047.00p 1,008.00p 1,047.00p 2400501
16/08/2010 995.00p 1,011.00p 990.50p 1,003.00p 1708060
13/08/2010 1,011.00p 1,019.00p 981.00p 990.50p 2219691
12/08/2010 988.50p 1,007.00p 971.00p 995.50p 3035016
11/08/2010 1,010.00p 1,012.00p 986.00p 989.50p 4878642
10/08/2010 1,037.00p 1,040.00p 1,011.00p 1,021.00p 2061892
09/08/2010 1,037.00p 1,054.00p 1,037.00p 1,047.00p 1746948
06/08/2010 1,028.00p 1,050.10p 1,018.00p 1,025.00p 3161929
05/08/2010 1,023.00p 1,043.11p 1,009.00p 1,023.00p 3051623
04/08/2010 1,035.00p 1,035.00p 997.50p 1,018.00p 2766916
03/08/2010 1,041.00p 1,041.00p 1,027.00p 1,037.00p 1477238
02/08/2010 1,007.00p 1,037.00p 1,007.00p 1,037.00p 1876519
30/07/2010 991.50p 999.50p 977.00p 988.00p 2387111
29/07/2010 992.00p 1,017.00p 986.50p 997.50p 2621518
28/07/2010 1,011.00p 1,019.00p 986.50p 994.00p 2871330
27/07/2010 1,016.00p 1,030.00p 999.00p 1,005.00p 2869938
26/07/2010 1,022.00p 1,025.00p 1,004.00p 1,014.00p 2433521
23/07/2010 1,006.00p 1,021.00p 1,001.00p 1,011.00p 2235561
22/07/2010 974.50p 1,016.00p 964.50p 1,008.00p 3489926
21/07/2010 949.00p 997.00p 947.50p 981.00p 5409789
20/07/2010 923.00p 940.50p 909.50p 936.00p 2497228
19/07/2010 894.50p 924.00p 894.00p 913.00p 2704727
16/07/2010 908.50p 927.00p 892.00p 903.00p 3260552
15/07/2010 907.50p 917.50p 891.00p 903.00p 2350787
14/07/2010 939.50p 945.00p 898.50p 913.00p 3086570
13/07/2010 896.50p 933.50p 889.50p 932.50p 3629136
12/07/2010 882.00p 916.50p 878.50p 902.00p 3958971
09/07/2010 877.50p 892.00p 870.00p 886.00p 3085360
08/07/2010 850.00p 857.63p 840.00p 851.50p 3197167
07/07/2010 803.50p 823.50p 791.00p 823.50p 2553356
06/07/2010 766.00p 818.50p 766.00p 818.50p 3155703
05/07/2010 780.00p 781.50p 760.50p 761.00p 840509
02/07/2010 773.50p 791.50p 767.50p 777.50p 3231657
01/07/2010 783.50p 783.50p 755.50p 763.50p 4204397
30/06/2010 803.00p 805.22p 775.50p 786.50p 2582053
29/06/2010 836.50p 836.50p 796.50p 798.50p 2441360
28/06/2010 834.50p 850.00p 825.00p 848.00p 1691266
25/06/2010 854.00p 860.54p 822.00p 827.00p 2399056
24/06/2010 885.00p 889.98p 852.50p 855.50p 1868005
23/06/2010 882.50p 908.00p 871.50p 878.50p 2018530
22/06/2010 909.00p 916.00p 894.00p 899.50p 2237407
21/06/2010 905.00p 921.13p 903.50p 921.00p 2135444
18/06/2010 873.00p 883.50p 868.00p 877.50p 3426170
17/06/2010 872.50p 884.00p 864.50p 868.00p 2128303
16/06/2010 895.00p 895.50p 872.00p 877.00p 2240124
15/06/2010 867.00p 887.50p 865.00p 876.00p 2014091
14/06/2010 864.00p 882.25p 862.00p 878.00p 1937985
11/06/2010 874.50p 876.50p 843.00p 856.50p 3642652
10/06/2010 846.50p 881.00p 842.00p 872.00p 2614175
09/06/2010 841.00p 855.00p 827.50p 854.00p 2578051
08/06/2010 836.00p 844.00p 818.00p 838.50p 3073580
07/06/2010 838.00p 849.96p 826.00p 832.00p 1891555
04/06/2010 880.00p 891.00p 845.50p 854.50p 2422039
03/06/2010 886.50p 901.50p 879.48p 883.00p 1997141
02/06/2010 872.00p 883.50p 859.50p 874.50p 2304469
01/06/2010 885.00p 893.50p 856.50p 883.50p 2797055
28/05/2010 896.00p 908.50p 878.00p 886.00p 3237238
27/05/2010 865.50p 901.00p 865.50p 895.50p 2402929
26/05/2010 840.50p 883.50p 833.00p 863.50p 3614603
25/05/2010 838.00p 838.00p 807.50p 819.50p 3964932
24/05/2010 862.00p 876.50p 840.00p 865.50p 1988214
21/05/2010 826.50p 862.00p 816.00p 858.50p 4636791
20/05/2010 846.50p 846.50p 827.00p 827.00p 6290925
19/05/2010 882.50p 894.50p 841.50p 845.50p 3822614
18/05/2010 905.00p 911.50p 893.00p 901.00p 2455629
17/05/2010 899.50p 924.00p 884.00p 887.00p 2461750
14/05/2010 946.50p 946.50p 897.50p 902.00p 2842456
13/05/2010 955.00p 961.00p 944.50p 957.00p 2250008
12/05/2010 928.50p 953.00p 920.50p 945.50p 2305648
11/05/2010 935.00p 939.00p 908.00p 933.50p 4623992
10/05/2010 914.00p 946.50p 903.00p 946.50p 4790466
07/05/2010 836.50p 890.00p 836.00p 870.50p 5478911
06/05/2010 871.00p 912.00p 864.00p 878.50p 4445520
05/05/2010 907.50p 917.94p 873.50p 885.50p 8807496
04/05/2010 989.50p 1,013.00p 907.00p 912.50p 6531589
30/04/2010 1,022.00p 1,043.00p 991.50p 999.00p 2863466
29/04/2010 1,020.00p 1,034.00p 993.00p 1,025.00p 2679290
28/04/2010 1,013.00p 1,022.00p 992.00p 1,012.00p 3791186
27/04/2010 1,055.00p 1,058.00p 1,021.00p 1,025.00p 4793291
26/04/2010 1,011.00p 1,065.00p 1,010.00p 1,064.00p 6165030
23/04/2010 971.50p 996.50p 960.00p 993.50p 2808171
22/04/2010 980.00p 1,003.00p 962.00p 963.00p 3466141
21/04/2010 1,004.00p 1,008.00p 977.50p 979.00p 1890872
20/04/2010 985.00p 1,006.00p 985.00p 999.00p 1955062
19/04/2010 993.50p 994.50p 981.00p 983.00p 3837787
16/04/2010 1,029.00p 1,031.00p 995.90p 1,000.00p 3913357
15/04/2010 1,045.00p 1,045.00p 1,024.00p 1,039.00p 1891671
14/04/2010 1,026.00p 1,041.00p 1,020.00p 1,037.00p 2018867
13/04/2010 1,026.00p 1,035.00p 1,008.00p 1,021.00p 2846143
12/04/2010 1,056.00p 1,066.00p 1,037.00p 1,045.00p 2818986
09/04/2010 1,056.00p 1,069.06p 1,054.00p 1,062.00p 1503944
08/04/2010 1,059.00p 1,059.00p 1,036.00p 1,045.00p 2566005
07/04/2010 1,092.00p 1,096.00p 1,067.00p 1,068.00p 2743617
06/04/2010 1,075.00p 1,100.00p 1,074.00p 1,094.00p 1846559
01/04/2010 1,047.00p 1,083.00p 1,045.00p 1,075.00p 2151654
31/03/2010 1,029.00p 1,042.00p 1,024.00p 1,040.00p 2147374
30/03/2010 1,047.00p 1,049.00p 1,028.00p 1,031.00p 2084455
29/03/2010 1,023.00p 1,039.00p 1,017.00p 1,031.00p 2143186
26/03/2010 1,019.00p 1,022.31p 1,003.00p 1,011.00p 1610843
25/03/2010 1,009.00p 1,030.00p 998.50p 1,020.00p 1685002
24/03/2010 1,010.00p 1,022.00p 991.00p 1,013.00p 2800960
23/03/2010 1,000.00p 1,024.00p 1,000.00p 1,012.00p 2052051
22/03/2010 990.00p 1,003.94p 973.50p 1,000.00p 2765133
19/03/2010 1,018.00p 1,030.00p 990.00p 996.50p 3465443
18/03/2010 1,020.00p 1,031.00p 1,009.00p 1,013.00p 2042598
17/03/2010 1,023.00p 1,035.00p 1,015.00p 1,030.00p 1881533
16/03/2010 1,004.00p 1,026.00p 1,003.00p 1,021.00p 1983248
15/03/2010 1,027.00p 1,028.00p 999.00p 1,001.00p 2928024
12/03/2010 1,031.00p 1,042.00p 1,010.00p 1,033.00p 3181879
11/03/2010 1,030.00p 1,036.00p 1,008.00p 1,028.00p 4749237
10/03/2010 1,003.00p 1,026.00p 979.26p 1,019.00p 2608247
09/03/2010 983.50p 1,011.00p 970.00p 1,005.00p 3499630
08/03/2010 993.50p 1,007.00p 982.50p 994.00p 2766846
05/03/2010 962.00p 1,001.00p 957.50p 993.00p 2757789
04/03/2010 957.50p 968.00p 947.00p 957.00p 1545471
03/03/2010 934.50p 972.50p 932.50p 967.50p 2470794
02/03/2010 912.50p 938.05p 910.00p 933.00p 2012659
01/03/2010 910.00p 918.50p 896.50p 916.00p 2726606
26/02/2010 868.00p 887.00p 867.00p 883.50p 2188876
25/02/2010 873.50p 888.00p 854.70p 861.00p 3087574
24/02/2010 882.50p 888.50p 867.00p 879.50p 2292246
23/02/2010 910.00p 925.00p 876.50p 880.00p 2951097
22/02/2010 902.00p 917.50p 898.50p 905.00p 2346462
19/02/2010 880.00p 894.50p 873.00p 892.50p 3083740
18/02/2010 875.50p 899.00p 859.50p 894.00p 2506464
17/02/2010 888.50p 898.00p 880.50p 882.00p 3276249
16/02/2010 859.50p 888.50p 857.50p 881.50p 3047654
15/02/2010 858.50p 873.00p 850.00p 853.00p 1490751
12/02/2010 879.00p 892.50p 840.50p 855.50p 3812593
11/02/2010 859.00p 881.50p 859.00p 871.00p 4327229
10/02/2010 866.50p 878.37p 834.50p 846.50p 4417831
09/02/2010 832.00p 878.50p 826.50p 865.00p 5881485
08/02/2010 832.00p 849.50p 808.00p 831.00p 4338061
05/02/2010 821.00p 837.50p 786.50p 826.50p 12959225
04/02/2010 896.50p 902.00p 825.00p 830.00p 10003362
03/02/2010 928.50p 943.50p 900.00p 901.50p 5095307
02/02/2010 916.00p 935.50p 900.00p 929.50p 2867516
01/02/2010 879.00p 906.50p 871.00p 905.50p 4074442
29/01/2010 888.50p 909.50p 879.00p 879.00p 4890893
28/01/2010 934.50p 949.00p 885.50p 885.50p 3866094
27/01/2010 919.00p 929.50p 901.50p 921.00p 2740428
26/01/2010 920.00p 929.50p 906.00p 928.00p 3561545
25/01/2010 932.50p 957.50p 926.00p 933.50p 2861001
22/01/2010 947.50p 959.93p 916.00p 942.00p 4613120
21/01/2010 985.00p 1,003.00p 945.50p 949.00p 4086036
20/01/2010 1,029.00p 1,029.00p 968.50p 977.00p 4548928
19/01/2010 1,040.00p 1,050.00p 1,023.00p 1,039.00p 1504669
18/01/2010 1,030.00p 1,051.00p 1,030.00p 1,040.00p 1219356
15/01/2010 1,042.00p 1,054.00p 1,014.00p 1,025.00p 3923218
14/01/2010 1,013.00p 1,035.00p 1,011.00p 1,031.00p 2278272
13/01/2010 999.50p 1,011.00p 986.00p 1,000.00p 2260836
12/01/2010 1,017.00p 1,021.00p 988.00p 1,001.00p 2235986
11/01/2010 1,036.00p 1,052.00p 1,015.00p 1,020.00p 2282696
08/01/2010 1,027.00p 1,032.00p 1,014.00p 1,024.00p 2402254
07/01/2010 1,032.00p 1,044.39p 1,016.00p 1,023.00p 1796301
06/01/2010 1,023.00p 1,045.00p 1,009.00p 1,038.00p 1616624
05/01/2010 1,024.00p 1,030.00p 1,016.00p 1,020.00p 2200296
04/01/2010 995.00p 1,028.00p 982.00p 1,026.00p 2132988
31/12/2009 979.00p 1,003.00p 979.00p 992.00p 436806
30/12/2009 977.00p 983.50p 961.50p 974.50p 1524858
29/12/2009 940.00p 979.00p 932.00p 972.50p 1730488
24/12/2009 922.00p 938.00p 922.00p 935.50p 291083
23/12/2009 917.50p 932.00p 913.81p 926.50p 1038288
22/12/2009 912.50p 926.50p 908.00p 908.00p 1520121
21/12/2009 915.50p 921.40p 897.50p 911.00p 3644350
18/12/2009 907.00p 934.00p 902.50p 905.00p 3897049
17/12/2009 930.00p 930.00p 903.50p 905.00p 2248713
16/12/2009 925.00p 946.00p 920.00p 943.50p 2305446
15/12/2009 949.50p 964.67p 917.50p 929.50p 2834496
14/12/2009 927.00p 945.50p 922.50p 945.00p 1848221
11/12/2009 905.00p 929.00p 900.00p 915.50p 2640027
10/12/2009 898.50p 911.00p 889.50p 899.00p 3045420
09/12/2009 899.00p 908.50p 886.50p 901.50p 2815065
08/12/2009 914.00p 936.50p 899.00p 905.00p 3358997
07/12/2009 894.50p 925.00p 886.50p 920.50p 2720460
04/12/2009 915.50p 941.00p 899.25p 900.50p 2619837
03/12/2009 941.50p 949.50p 914.00p 921.50p 2813677
02/12/2009 933.00p 945.00p 926.50p 936.50p 1559753
01/12/2009 903.00p 932.00p 903.00p 930.50p 2456336
30/11/2009 905.50p 922.00p 892.50p 900.50p 2552775
27/11/2009 866.00p 909.00p 862.50p 901.00p 2407017
26/11/2009 924.50p 938.00p 885.00p 890.50p 2312896
25/11/2009 921.50p 939.00p 915.50p 936.00p 2251279
24/11/2009 896.50p 926.50p 887.00p 913.00p 1695878
23/11/2009 918.00p 935.00p 914.50p 916.50p 2594749
20/11/2009 890.50p 912.48p 881.50p 901.00p 2077608
19/11/2009 931.50p 943.50p 885.00p 890.50p 3251387
18/11/2009 928.00p 947.00p 918.50p 941.00p 2572771
17/11/2009 924.50p 932.00p 917.00p 923.50p 2729822
16/11/2009 884.00p 934.50p 879.00p 934.00p 4306905
13/11/2009 885.50p 885.50p 852.50p 868.00p 3253826

*Close Price adjusted for both dividends and splits