Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/02/2020 791.40p 807.00p 764.60p 786.00p 2398739
26/02/2020 788.60p 812.60p 772.40p 810.00p 1918972
25/02/2020 822.00p 822.00p 792.60p 797.20p 2243914
24/02/2020 833.80p 834.60p 796.40p 816.20p 2599235
21/02/2020 845.80p 870.60p 839.40p 860.20p 1421584
20/02/2020 859.80p 876.60p 856.20p 856.20p 909952
19/02/2020 860.00p 866.00p 850.60p 854.80p 1115324
18/02/2020 862.40p 868.00p 848.60p 848.60p 1298240
17/02/2020 876.00p 882.20p 872.40p 877.20p 590591
14/02/2020 859.80p 874.20p 854.00p 868.00p 1207843
13/02/2020 864.60p 874.20p 856.60p 864.00p 1424432
12/02/2020 843.80p 889.20p 840.60p 880.00p 1870215
11/02/2020 843.80p 855.40p 834.00p 845.60p 1204039
10/02/2020 836.80p 858.80p 835.00p 837.60p 942827
07/02/2020 871.00p 871.80p 839.40p 849.00p 1498365
06/02/2020 900.00p 905.20p 874.80p 880.80p 1386856
05/02/2020 889.00p 899.20p 865.80p 881.80p 2240807
04/02/2020 849.00p 870.20p 848.15p 858.00p 1242441
03/02/2020 819.80p 844.80p 814.00p 834.80p 1262541
31/01/2020 857.20p 857.20p 814.20p 822.20p 2231510
30/01/2020 843.80p 866.60p 838.00p 855.00p 1450599
29/01/2020 860.00p 874.80p 852.00p 861.20p 2989401
28/01/2020 842.00p 859.20p 820.00p 859.20p 2416959
27/01/2020 851.40p 854.40p 831.00p 837.40p 1647703
24/01/2020 874.60p 884.80p 869.40p 875.60p 1805630
23/01/2020 894.00p 894.00p 858.60p 863.20p 1797126
22/01/2020 940.60p 947.80p 904.60p 907.00p 2292238
21/01/2020 962.20p 962.20p 941.00p 950.00p 1400080
20/01/2020 985.40p 987.00p 971.00p 976.20p 643345
17/01/2020 980.80p 992.20p 978.00p 984.00p 2121792
16/01/2020 965.00p 982.20p 962.80p 973.20p 1671172
15/01/2020 976.60p 979.20p 960.40p 969.80p 1341263
14/01/2020 970.80p 993.80p 968.92p 977.00p 2253641
13/01/2020 942.00p 970.80p 942.00p 970.80p 1711183
10/01/2020 940.00p 952.40p 931.60p 945.20p 1161762
09/01/2020 933.20p 939.60p 928.00p 934.60p 1950546
08/01/2020 923.80p 932.00p 917.60p 931.00p 1511852
07/01/2020 911.40p 925.80p 907.20p 922.00p 1157662
06/01/2020 916.00p 918.20p 900.00p 908.80p 963495
03/01/2020 936.00p 938.00p 914.40p 922.80p 1283952
02/01/2020 925.00p 947.20p 925.00p 945.00p 2062780
31/12/2019 928.40p 938.60p 916.80p 916.80p 306161
30/12/2019 942.20p 942.20p 926.20p 928.40p 677996
27/12/2019 935.00p 946.20p 934.80p 938.20p 875228
24/12/2019 921.60p 934.12p 919.20p 930.00p 502573
23/12/2019 917.80p 921.00p 906.40p 918.40p 1340023
20/12/2019 928.00p 937.40p 918.00p 918.00p 3526797
19/12/2019 928.60p 945.20p 926.00p 928.00p 1794661
18/12/2019 943.60p 953.80p 938.00p 938.00p 1507360
17/12/2019 938.80p 954.60p 929.80p 947.40p 1960275
16/12/2019 941.40p 954.40p 933.80p 933.80p 1584567
13/12/2019 932.40p 960.00p 927.40p 929.00p 2397202
12/12/2019 924.80p 934.40p 900.60p 927.80p 3333869
11/12/2019 902.20p 918.60p 900.80p 913.80p 2069477
10/12/2019 902.60p 910.60p 889.60p 902.80p 1334285
09/12/2019 908.20p 908.20p 896.40p 904.80p 1127389
06/12/2019 877.40p 904.40p 873.80p 898.60p 1490714
05/12/2019 871.80p 876.40p 859.80p 868.00p 1555938
04/12/2019 840.60p 872.60p 840.60p 866.60p 2046672
03/12/2019 864.00p 865.60p 841.00p 845.20p 1427801
02/12/2019 870.00p 880.80p 866.40p 869.60p 1002786
29/11/2019 882.20p 884.80p 868.00p 868.00p 1008564
28/11/2019 898.40p 898.40p 886.00p 886.00p 601042
27/11/2019 917.80p 919.00p 900.40p 905.20p 994015
26/11/2019 891.80p 911.00p 888.20p 906.40p 2107682
25/11/2019 904.40p 908.80p 889.00p 891.00p 974722
22/11/2019 877.00p 898.94p 871.74p 889.20p 1680657
21/11/2019 876.00p 879.80p 865.80p 871.00p 1126834
20/11/2019 882.80p 893.60p 874.20p 890.00p 1227386
19/11/2019 885.20p 908.00p 884.00p 895.80p 1702807
18/11/2019 884.60p 891.80p 870.40p 879.80p 1073444
15/11/2019 875.80p 884.20p 860.40p 882.60p 1700426
14/11/2019 880.00p 890.35p 861.60p 861.60p 1513055
13/11/2019 894.80p 897.00p 881.00p 886.60p 1009785
12/11/2019 907.00p 914.60p 893.60p 903.40p 1166484
11/11/2019 918.40p 921.76p 895.60p 904.60p 1182229
08/11/2019 935.60p 937.80p 923.60p 932.80p 1539021
07/11/2019 940.00p 951.40p 934.80p 943.20p 1389860
06/11/2019 921.20p 933.00p 919.20p 933.00p 1655342
05/11/2019 910.60p 937.80p 899.00p 929.00p 1529009
04/11/2019 898.40p 915.60p 881.80p 898.80p 2172661
01/11/2019 874.20p 900.80p 869.00p 890.20p 1244598
31/10/2019 885.00p 885.00p 851.40p 867.20p 1479051
30/10/2019 906.00p 913.60p 881.20p 881.80p 1520477
29/10/2019 907.00p 920.60p 900.00p 913.80p 1621182
28/10/2019 873.00p 909.00p 869.14p 905.00p 1884441
25/10/2019 856.00p 871.20p 852.80p 870.60p 1608202
24/10/2019 870.80p 887.20p 856.00p 859.80p 1804765
23/10/2019 856.00p 878.80p 851.40p 865.20p 1789712
22/10/2019 879.80p 889.60p 855.20p 857.60p 1433271
21/10/2019 867.40p 898.20p 865.40p 875.00p 1609125
18/10/2019 860.80p 877.20p 848.20p 867.40p 1597568
17/10/2019 864.20p 874.40p 850.60p 865.40p 1742061
16/10/2019 865.80p 876.20p 855.00p 870.40p 1593257
15/10/2019 875.80p 884.40p 866.00p 873.00p 1395230
14/10/2019 879.60p 879.60p 857.80p 866.80p 989358
11/10/2019 860.80p 883.40p 859.60p 875.80p 1599039
10/10/2019 839.00p 872.40p 838.40p 864.00p 2239043
09/10/2019 843.80p 844.20p 823.60p 827.00p 1628191
08/10/2019 846.60p 851.80p 832.20p 842.40p 1827705
07/10/2019 838.00p 845.00p 824.80p 845.00p 2050053
04/10/2019 822.00p 837.60p 819.40p 829.40p 1522180
03/10/2019 833.00p 842.60p 812.00p 824.40p 1607695
02/10/2019 883.80p 883.80p 835.00p 838.20p 2180021
01/10/2019 899.60p 901.20p 881.20p 885.40p 1810496
30/09/2019 899.40p 909.60p 896.40p 899.00p 1318769
27/09/2019 893.20p 903.80p 891.80p 903.80p 1305364
26/09/2019 881.40p 899.40p 878.45p 887.80p 1994673
25/09/2019 860.20p 881.20p 851.20p 881.20p 2061605
24/09/2019 884.00p 889.40p 865.40p 865.40p 2181614
23/09/2019 904.00p 905.60p 879.40p 884.20p 1735180
20/09/2019 917.00p 921.80p 906.00p 907.40p 3131979
19/09/2019 928.40p 935.60p 920.00p 923.20p 2125986
18/09/2019 947.00p 962.00p 932.40p 933.40p 1852384
17/09/2019 939.80p 950.43p 935.00p 947.00p 2711028
16/09/2019 935.00p 955.60p 930.60p 949.00p 2724587
13/09/2019 908.20p 953.60p 906.20p 948.80p 2358130
12/09/2019 896.00p 914.60p 894.40p 903.00p 2438900
11/09/2019 911.80p 925.20p 890.20p 893.20p 3367422
10/09/2019 897.60p 919.60p 890.60p 919.60p 1988454
09/09/2019 894.20p 899.80p 879.20p 896.40p 1165431
06/09/2019 886.60p 896.40p 878.80p 893.00p 1909563
05/09/2019 857.80p 891.60p 857.80p 888.00p 2382880
04/09/2019 829.80p 860.80p 828.80p 860.80p 2077461
03/09/2019 854.60p 858.60p 822.80p 833.60p 1975252
02/09/2019 867.00p 873.00p 849.60p 855.80p 1413386
30/08/2019 848.80p 866.00p 847.60p 866.00p 2412155
29/08/2019 819.60p 852.20p 818.02p 852.20p 1524220
28/08/2019 819.20p 825.20p 805.40p 821.40p 2207605
27/08/2019 810.00p 817.40p 800.00p 810.40p 2358372
23/08/2019 822.40p 829.80p 807.60p 812.00p 1325592
22/08/2019 805.20p 820.80p 788.00p 816.80p 2178251
21/08/2019 815.00p 829.00p 811.12p 819.20p 905747
20/08/2019 829.80p 836.00p 814.20p 814.20p 1558411
19/08/2019 804.80p 815.60p 804.60p 815.40p 1498272
16/08/2019 793.40p 811.80p 787.00p 791.20p 1769834
15/08/2019 824.20p 835.00p 784.40p 796.80p 1951995
14/08/2019 847.80p 847.80p 818.40p 819.80p 3559557
13/08/2019 820.00p 851.86p 808.00p 844.80p 2762019
12/08/2019 837.60p 846.00p 824.40p 824.80p 1276953
09/08/2019 862.40p 867.00p 829.20p 829.20p 2356322
08/08/2019 843.40p 869.60p 838.40p 869.60p 1980084
07/08/2019 805.00p 825.00p 802.40p 825.00p 1816158
06/08/2019 822.20p 830.24p 807.20p 809.40p 1430134
05/08/2019 818.40p 822.80p 801.60p 819.20p 2566323
02/08/2019 836.00p 869.40p 835.20p 846.00p 3303598
01/08/2019 925.20p 930.20p 894.40p 902.40p 2544112
31/07/2019 918.00p 944.60p 918.00p 939.20p 2657559
30/07/2019 948.60p 951.60p 920.60p 922.00p 1795468
29/07/2019 943.00p 951.60p 935.60p 942.00p 2459275
26/07/2019 950.40p 954.60p 933.20p 938.40p 1322329
25/07/2019 958.80p 967.80p 945.80p 960.00p 1807070
24/07/2019 949.40p 956.80p 930.40p 954.00p 2320781
23/07/2019 954.20p 961.60p 946.00p 946.00p 1987878
22/07/2019 933.60p 948.00p 927.98p 945.60p 1451900
19/07/2019 915.20p 935.00p 909.80p 934.00p 2214398
18/07/2019 902.80p 907.00p 893.30p 898.60p 1246850
17/07/2019 910.20p 917.40p 898.40p 907.60p 1386762
16/07/2019 898.20p 921.60p 898.00p 921.40p 2066091
15/07/2019 896.00p 914.60p 888.20p 897.60p 2827040
12/07/2019 857.40p 879.20p 855.80p 863.00p 1390318
11/07/2019 871.20p 871.20p 848.60p 853.20p 2563188
10/07/2019 851.20p 872.00p 848.80p 863.20p 2265083
09/07/2019 860.80p 867.20p 843.20p 848.00p 2491784
08/07/2019 875.60p 892.80p 875.00p 881.80p 1444551
05/07/2019 900.00p 904.00p 880.20p 882.80p 1939567
04/07/2019 916.40p 919.70p 905.80p 909.40p 1111640
03/07/2019 923.40p 923.80p 908.00p 915.00p 1992963
02/07/2019 950.60p 951.40p 916.00p 922.80p 3546272
01/07/2019 941.20p 958.60p 930.90p 949.20p 3102265
28/06/2019 912.60p 929.60p 908.60p 929.60p 2442087
27/06/2019 910.20p 925.80p 902.40p 911.80p 2353355
26/06/2019 910.00p 923.80p 904.40p 906.40p 1889289
25/06/2019 892.60p 912.20p 887.80p 912.20p 2068879
24/06/2019 895.00p 903.80p 890.00p 894.00p 1486366
21/06/2019 885.20p 901.80p 880.80p 895.80p 2586561
20/06/2019 901.00p 912.20p 885.20p 889.20p 2980998
19/06/2019 900.40p 910.99p 884.00p 890.00p 3322848
18/06/2019 862.60p 908.20p 859.40p 900.80p 3105593
17/06/2019 858.40p 864.00p 848.00p 860.00p 1313894
14/06/2019 861.80p 864.80p 854.20p 859.00p 1511015
13/06/2019 850.00p 866.20p 847.80p 864.00p 1816511
12/06/2019 856.40p 862.80p 841.00p 856.60p 2137546
11/06/2019 849.00p 871.40p 848.00p 859.00p 2620981
10/06/2019 818.00p 834.40p 816.40p 834.40p 2204753
07/06/2019 805.60p 813.60p 798.40p 805.00p 2622657
06/06/2019 794.20p 808.20p 793.60p 800.20p 1894449
05/06/2019 808.60p 815.00p 787.60p 798.00p 4086321
04/06/2019 788.00p 807.00p 781.60p 804.60p 2867027
03/06/2019 773.80p 790.20p 768.80p 788.80p 2452603
31/05/2019 791.80p 791.80p 771.60p 782.80p 2345270
30/05/2019 811.60p 813.60p 801.00p 802.40p 799909
29/05/2019 804.00p 808.30p 793.60p 804.00p 1708127
28/05/2019 815.80p 825.00p 810.40p 815.80p 3575010
24/05/2019 795.20p 804.20p 784.60p 802.00p 3232842
23/05/2019 807.20p 812.80p 775.60p 779.60p 3861729
22/05/2019 847.60p 848.00p 810.40p 812.20p 3229294
21/05/2019 838.60p 852.20p 838.60p 846.20p 2154127
20/05/2019 838.00p 840.40p 819.00p 829.00p 2278194
17/05/2019 828.60p 838.40p 819.60p 835.60p 2213279

*Close Price adjusted for both dividends and splits