Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/12/2020 1,476.50p 1,476.50p 1,400.50p 1,411.00p 1826126
10/12/2020 1,434.00p 1,471.00p 1,425.00p 1,464.00p 1591174
09/12/2020 1,441.50p 1,459.00p 1,426.00p 1,434.00p 1113330
08/12/2020 1,414.00p 1,433.00p 1,407.50p 1,426.50p 1507221
07/12/2020 1,450.50p 1,452.50p 1,390.50p 1,425.50p 1356040
04/12/2020 1,384.50p 1,414.00p 1,361.50p 1,411.50p 1903719
03/12/2020 1,310.50p 1,378.50p 1,301.00p 1,375.00p 1763603
02/12/2020 1,318.50p 1,332.50p 1,297.00p 1,311.50p 1978187
01/12/2020 1,258.00p 1,317.00p 1,250.00p 1,311.00p 1640256
30/11/2020 1,240.00p 1,272.00p 1,238.50p 1,253.50p 2197759
27/11/2020 1,216.50p 1,240.50p 1,202.00p 1,237.00p 1545668
26/11/2020 1,227.50p 1,233.00p 1,212.50p 1,215.50p 862120
25/11/2020 1,224.50p 1,234.00p 1,214.50p 1,216.50p 1084823
24/11/2020 1,167.00p 1,226.00p 1,164.00p 1,226.00p 1980925
23/11/2020 1,148.50p 1,153.50p 1,137.50p 1,141.50p 1050384
20/11/2020 1,103.50p 1,143.00p 1,100.50p 1,135.00p 1026639
19/11/2020 1,106.00p 1,112.50p 1,090.00p 1,097.00p 1003036
18/11/2020 1,108.50p 1,121.00p 1,099.63p 1,120.50p 968793
17/11/2020 1,155.50p 1,161.50p 1,106.50p 1,106.50p 1855163
16/11/2020 1,140.00p 1,165.50p 1,140.00p 1,156.50p 1441836
13/11/2020 1,104.00p 1,127.00p 1,098.50p 1,126.00p 1290920
12/11/2020 1,113.00p 1,116.00p 1,095.00p 1,111.00p 869711
10/11/2020 1,128.50p 1,139.00p 1,093.00p 1,122.00p 1435340
09/11/2020 1,086.50p 1,126.00p 1,073.00p 1,098.00p 1782804
06/11/2020 1,039.50p 1,073.50p 1,039.50p 1,065.00p 1492997
05/11/2020 1,029.50p 1,048.50p 1,020.00p 1,039.50p 1066414
04/11/2020 1,019.50p 1,028.00p 1,002.50p 1,020.50p 1333867
03/11/2020 1,029.00p 1,052.00p 1,022.00p 1,044.00p 1032345
02/11/2020 1,027.00p 1,033.00p 1,011.50p 1,013.00p 1370755
30/10/2020 1,017.50p 1,033.50p 1,012.50p 1,029.50p 1084147
29/10/2020 1,012.50p 1,029.50p 993.00p 1,027.50p 1121142
28/10/2020 1,045.00p 1,048.90p 1,002.50p 1,014.50p 1903829
27/10/2020 1,018.00p 1,038.00p 1,006.50p 1,036.00p 1472452
26/10/2020 1,016.00p 1,035.50p 1,015.50p 1,022.00p 691681
23/10/2020 1,037.50p 1,058.00p 1,030.14p 1,038.00p 731275
22/10/2020 1,053.50p 1,065.00p 1,034.50p 1,040.00p 1019159
21/10/2020 1,071.00p 1,071.00p 1,037.50p 1,055.50p 1634278
20/10/2020 1,026.50p 1,055.00p 1,026.50p 1,046.50p 901303
19/10/2020 1,040.00p 1,045.50p 1,031.00p 1,042.00p 742691
16/10/2020 1,040.50p 1,055.50p 1,030.50p 1,033.00p 862275
15/10/2020 1,034.00p 1,034.00p 1,007.00p 1,031.50p 905466
14/10/2020 1,039.50p 1,044.50p 1,030.50p 1,035.50p 1010169
13/10/2020 1,020.00p 1,041.00p 1,016.00p 1,030.50p 795722
12/10/2020 1,022.50p 1,035.50p 1,013.50p 1,025.00p 1172700
09/10/2020 1,002.50p 1,027.50p 1,001.50p 1,014.50p 1018418
08/10/2020 1,000.00p 1,015.00p 988.00p 1,002.00p 1389479
07/10/2020 979.60p 1,009.50p 979.60p 1,000.50p 1479735
06/10/2020 1,007.50p 1,014.00p 978.60p 980.60p 1476287
05/10/2020 1,010.50p 1,016.50p 992.60p 1,002.50p 1371934
02/10/2020 997.60p 1,003.00p 978.40p 1,001.50p 2634591
01/10/2020 1,039.00p 1,047.00p 1,004.00p 1,005.50p 1184372
30/09/2020 1,029.00p 1,033.50p 1,011.00p 1,023.50p 1246536
29/09/2020 1,026.50p 1,035.00p 1,017.00p 1,029.00p 1323871
28/09/2020 1,046.50p 1,057.00p 1,035.00p 1,035.00p 1504908
25/09/2020 1,055.00p 1,068.00p 1,033.50p 1,042.00p 1106930
24/09/2020 1,034.50p 1,052.00p 1,029.00p 1,043.50p 1507126
23/09/2020 1,060.00p 1,067.00p 1,041.00p 1,041.00p 1251125
22/09/2020 1,058.00p 1,073.50p 1,057.00p 1,057.00p 1267199
21/09/2020 1,079.00p 1,084.50p 1,048.00p 1,055.50p 950426
18/09/2020 1,099.00p 1,116.50p 1,090.00p 1,090.00p 2172926
17/09/2020 1,093.50p 1,096.00p 1,079.50p 1,091.00p 876494
16/09/2020 1,092.00p 1,118.50p 1,092.00p 1,110.00p 1118817
15/09/2020 1,097.00p 1,108.50p 1,085.50p 1,098.50p 1383909
14/09/2020 1,128.00p 1,128.00p 1,094.00p 1,096.50p 1325244
11/09/2020 1,073.50p 1,114.50p 1,073.50p 1,114.50p 1966252
10/09/2020 1,088.00p 1,098.00p 1,071.00p 1,084.00p 915557
09/09/2020 1,086.50p 1,100.06p 1,074.50p 1,097.00p 1844045
08/09/2020 1,113.00p 1,114.00p 1,064.00p 1,086.50p 1575392
07/09/2020 1,082.00p 1,102.02p 1,075.50p 1,102.00p 709185
04/09/2020 1,052.00p 1,100.00p 1,048.00p 1,083.50p 1134676
03/09/2020 1,095.00p 1,106.00p 1,049.50p 1,054.50p 805035
02/09/2020 1,104.50p 1,119.35p 1,095.00p 1,098.00p 1447380
01/09/2020 1,092.00p 1,105.00p 1,069.00p 1,087.50p 1391400
28/08/2020 1,084.50p 1,084.50p 1,061.50p 1,074.00p 1323458
27/08/2020 1,085.00p 1,095.00p 1,065.00p 1,065.00p 908890
26/08/2020 1,066.00p 1,091.50p 1,057.26p 1,091.50p 993101
25/08/2020 1,089.50p 1,097.00p 1,064.50p 1,067.50p 944712
24/08/2020 1,081.00p 1,100.50p 1,081.00p 1,085.50p 854435
21/08/2020 1,096.00p 1,096.00p 1,064.00p 1,080.50p 1244875
20/08/2020 1,117.50p 1,130.00p 1,077.00p 1,084.50p 2315571
19/08/2020 1,135.00p 1,148.50p 1,123.00p 1,148.50p 1138085
18/08/2020 1,104.00p 1,142.00p 1,104.00p 1,132.50p 1337000
14/08/2020 1,123.00p 1,123.00p 1,096.00p 1,105.00p 977194
13/08/2020 1,113.50p 1,120.50p 1,099.00p 1,108.00p 1069418
12/08/2020 1,104.00p 1,129.00p 1,099.00p 1,125.00p 1310123
11/08/2020 1,100.00p 1,126.50p 1,100.00p 1,112.50p 1307451
10/08/2020 1,077.50p 1,101.50p 1,075.00p 1,095.50p 808162
07/08/2020 1,081.50p 1,100.50p 1,068.00p 1,077.00p 1013439
06/08/2020 1,101.50p 1,109.00p 1,090.50p 1,090.50p 1662887
05/08/2020 1,077.00p 1,103.50p 1,069.00p 1,103.50p 1608684
04/08/2020 1,069.00p 1,072.50p 1,046.50p 1,055.00p 771443
03/08/2020 1,027.50p 1,074.00p 1,023.00p 1,067.00p 919962
31/07/2020 1,041.00p 1,053.50p 1,022.00p 1,027.50p 936625
30/07/2020 1,045.50p 1,046.00p 1,013.50p 1,028.00p 940233
29/07/2020 1,040.50p 1,062.50p 1,037.50p 1,045.50p 840473
28/07/2020 1,071.50p 1,083.00p 1,042.50p 1,049.50p 800074
27/07/2020 1,037.50p 1,070.50p 1,036.00p 1,066.50p 1507683
24/07/2020 1,027.00p 1,038.50p 1,022.00p 1,029.00p 1067069
23/07/2020 1,043.50p 1,061.00p 1,039.29p 1,054.00p 1134206
22/07/2020 1,037.00p 1,055.90p 1,017.00p 1,033.50p 2047036
21/07/2020 1,056.00p 1,062.00p 1,028.00p 1,037.00p 1950926
20/07/2020 1,033.50p 1,056.50p 1,028.50p 1,047.50p 1814408
17/07/2020 1,014.00p 1,041.00p 1,011.00p 1,035.00p 1458187
16/07/2020 1,002.50p 1,022.50p 996.20p 1,012.00p 1355440
15/07/2020 1,015.00p 1,045.50p 1,006.50p 1,006.50p 2072833
14/07/2020 987.00p 1,010.50p 984.49p 1,007.50p 2022126
13/07/2020 1,000.00p 1,010.50p 994.40p 1,000.50p 1892937
10/07/2020 972.80p 993.00p 968.40p 987.00p 1123209
09/07/2020 980.40p 1,010.50p 980.40p 989.20p 1602191
08/07/2020 957.40p 978.20p 953.05p 970.40p 857470
07/07/2020 959.20p 976.00p 953.00p 976.00p 964357
06/07/2020 942.80p 961.80p 942.80p 960.00p 1087019
03/07/2020 941.80p 949.60p 921.60p 925.20p 540407
02/07/2020 935.80p 951.00p 929.20p 941.80p 1027000
01/07/2020 943.80p 950.00p 923.40p 923.40p 1775384
30/06/2020 940.00p 940.00p 920.40p 937.60p 1690358
29/06/2020 912.60p 932.20p 911.05p 929.80p 1281725
26/06/2020 937.00p 939.00p 914.80p 914.80p 1275023
25/06/2020 899.20p 920.60p 894.80p 919.60p 1280558
24/06/2020 924.00p 928.07p 899.60p 905.20p 1378211
23/06/2020 902.20p 930.00p 902.00p 920.00p 1263633
22/06/2020 892.80p 905.20p 887.20p 902.20p 1343000
19/06/2020 894.40p 898.60p 881.60p 892.20p 1892951
18/06/2020 898.00p 905.00p 884.40p 889.80p 1042946
17/06/2020 887.00p 906.20p 886.60p 893.00p 1309150
16/06/2020 881.20p 893.40p 867.00p 885.20p 2262270
15/06/2020 832.80p 865.20p 830.65p 859.40p 1850104
12/06/2020 836.00p 883.60p 831.60p 868.00p 2232820
11/06/2020 876.00p 881.20p 855.00p 855.00p 1677606
10/06/2020 903.00p 908.60p 886.80p 890.40p 1652007
09/06/2020 909.00p 911.24p 885.60p 898.60p 1391933
08/06/2020 921.40p 936.40p 904.60p 904.60p 1529170
05/06/2020 903.00p 932.20p 895.40p 927.00p 1518016
04/06/2020 900.20p 907.55p 890.20p 891.60p 1696833
03/06/2020 908.80p 912.00p 879.00p 903.60p 1803224
02/06/2020 895.00p 907.20p 891.80p 906.00p 1608607
01/06/2020 896.00p 902.60p 881.40p 895.20p 1029992
29/05/2020 873.00p 891.80p 873.00p 876.40p 2860434
28/05/2020 883.40p 887.40p 866.00p 880.60p 1105009
27/05/2020 860.00p 885.80p 855.80p 868.80p 1960442
26/05/2020 842.20p 864.20p 822.40p 863.60p 2470139
25/05/2020 806.80p 837.40p 806.80p 822.20p 1311485
22/05/2020 806.80p 837.40p 806.80p 822.20p 1311485
21/05/2020 845.00p 857.20p 826.20p 829.40p 1479759
20/05/2020 829.80p 861.60p 822.00p 858.00p 1471467
19/05/2020 840.00p 840.20p 815.00p 837.40p 2364013
18/05/2020 823.20p 857.80p 823.20p 855.40p 1877899
15/05/2020 796.80p 813.80p 788.40p 807.00p 2004626
14/05/2020 784.00p 785.20p 762.80p 783.60p 1564517
13/05/2020 790.00p 805.20p 778.60p 796.60p 1550607
12/05/2020 795.40p 805.00p 786.40p 802.00p 1652603
11/05/2020 815.80p 815.80p 777.20p 797.20p 1687668
08/05/2020 800.00p 821.40p 799.40p 805.80p 1310503
07/05/2020 800.00p 821.40p 799.40p 805.80p 1298991
06/05/2020 782.40p 805.60p 775.60p 794.80p 1675134
05/05/2020 783.00p 792.40p 771.20p 784.40p 1422853
04/05/2020 781.60p 781.60p 753.60p 767.80p 1550328
01/05/2020 797.00p 797.00p 774.20p 779.60p 1007656
30/04/2020 834.20p 841.40p 811.40p 813.00p 2058848
29/04/2020 778.40p 847.00p 774.20p 842.00p 2638881
28/04/2020 759.00p 776.40p 751.60p 774.40p 1284388
27/04/2020 783.00p 788.80p 757.00p 765.00p 1300242
24/04/2020 765.40p 781.20p 755.80p 770.80p 1698515
23/04/2020 756.00p 779.00p 756.00p 779.00p 1259148
22/04/2020 736.20p 777.00p 727.40p 777.00p 2044295
21/04/2020 775.00p 781.80p 730.80p 730.80p 2133139
20/04/2020 783.60p 799.40p 772.20p 796.00p 1073871
17/04/2020 800.00p 810.60p 775.80p 782.60p 1837960
16/04/2020 747.00p 770.40p 742.80p 769.40p 1853011
15/04/2020 779.40p 800.20p 733.40p 741.00p 2003806
14/04/2020 778.20p 811.40p 771.00p 796.60p 2039418
09/04/2020 790.00p 799.40p 752.00p 762.20p 1500900
08/04/2020 755.60p 775.30p 751.20p 771.40p 1957778
07/04/2020 785.80p 801.00p 766.80p 776.60p 2356410
06/04/2020 762.40p 787.00p 745.60p 765.40p 1570745
03/04/2020 754.20p 770.40p 739.60p 757.20p 2045987
02/04/2020 750.20p 773.40p 739.40p 758.60p 2548449
01/04/2020 754.00p 777.40p 733.20p 743.80p 3118839
31/03/2020 736.00p 780.80p 730.60p 773.00p 3271502
30/03/2020 744.80p 745.86p 708.00p 731.80p 2829809
27/03/2020 741.80p 762.60p 719.60p 742.00p 2797905
26/03/2020 706.80p 765.20p 699.80p 765.20p 3377227
25/03/2020 732.40p 772.40p 705.00p 740.20p 2732654
24/03/2020 652.20p 714.80p 645.80p 714.80p 2748635
23/03/2020 602.40p 645.59p 590.00p 618.60p 3579038
20/03/2020 689.80p 705.80p 636.40p 653.40p 3743634
19/03/2020 648.60p 679.40p 623.00p 660.00p 4050943
18/03/2020 660.00p 735.80p 649.60p 667.80p 3484030
17/03/2020 640.00p 727.40p 623.20p 720.20p 3201999
16/03/2020 594.60p 632.20p 575.00p 620.60p 3489982
13/03/2020 660.60p 679.60p 622.00p 647.60p 4599771
12/03/2020 649.40p 658.80p 603.60p 612.00p 3144015
11/03/2020 726.60p 741.40p 683.20p 692.40p 3876779
10/03/2020 708.20p 747.80p 696.40p 715.40p 3665813
09/03/2020 685.40p 699.20p 656.60p 688.80p 3903640
06/03/2020 759.80p 763.20p 732.60p 741.80p 2553126
05/03/2020 784.40p 792.60p 755.40p 777.40p 2907382
04/03/2020 781.40p 805.00p 777.00p 790.60p 1286132
03/03/2020 791.00p 811.80p 776.60p 778.60p 3202052
02/03/2020 784.20p 803.20p 751.20p 775.60p 3303950

*Close Price adjusted for both dividends and splits