Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/08/2018 995.60p 1,000.51p 975.00p 980.40p 2529325
31/07/2018 962.00p 1,012.00p 962.00p 1,003.00p 2199219
30/07/2018 976.60p 987.60p 965.60p 984.20p 888555
27/07/2018 983.20p 1,002.00p 982.60p 983.20p 1652621
26/07/2018 985.00p 996.20p 975.80p 978.00p 1313528
25/07/2018 970.00p 980.00p 955.20p 980.00p 2138309
24/07/2018 947.20p 985.00p 940.60p 974.40p 3144385
23/07/2018 936.80p 950.40p 934.40p 942.00p 1684906
20/07/2018 944.40p 952.00p 925.00p 941.60p 2789331
19/07/2018 959.60p 964.80p 934.60p 942.40p 2644704
18/07/2018 965.00p 970.69p 952.80p 965.00p 2611766
17/07/2018 942.60p 959.60p 937.20p 958.80p 2688735
16/07/2018 943.20p 948.20p 933.60p 938.00p 995089
13/07/2018 955.40p 958.40p 937.60p 944.60p 2067760
12/07/2018 945.20p 949.40p 933.00p 947.40p 2698056
11/07/2018 946.00p 946.40p 932.60p 939.00p 2711980
10/07/2018 985.00p 985.80p 962.40p 969.40p 2433128
09/07/2018 976.40p 993.20p 960.40p 976.00p 2887286
06/07/2018 950.60p 973.00p 932.00p 944.00p 2817359
05/07/2018 942.00p 969.60p 941.00p 952.80p 4115149
04/07/2018 974.40p 975.80p 936.60p 944.00p 2139639
03/07/2018 961.20p 991.40p 946.60p 970.00p 3891759
02/07/2018 980.00p 980.00p 955.40p 957.00p 3369787
29/06/2018 995.20p 1,010.50p 989.00p 990.00p 2677522
28/06/2018 1,003.00p 1,010.00p 970.40p 981.00p 3168018
27/06/2018 999.00p 1,023.00p 985.20p 1,007.50p 3778588
26/06/2018 991.80p 1,008.50p 991.80p 999.40p 1825461
25/06/2018 1,021.50p 1,021.50p 992.40p 995.20p 1667656
22/06/2018 1,017.50p 1,031.50p 1,010.00p 1,028.50p 1417022
21/06/2018 1,019.00p 1,019.00p 999.00p 1,008.50p 2067402
20/06/2018 1,009.50p 1,036.50p 1,003.00p 1,007.00p 2821654
19/06/2018 1,000.00p 1,010.50p 990.20p 1,003.50p 3186018
18/06/2018 1,022.00p 1,026.00p 1,009.00p 1,019.50p 3025709
15/06/2018 1,063.50p 1,067.00p 1,017.00p 1,021.00p 5528454
14/06/2018 1,071.00p 1,076.50p 1,053.00p 1,065.00p 2817787
13/06/2018 1,061.50p 1,083.00p 1,061.50p 1,081.50p 3285403
12/06/2018 1,095.50p 1,097.00p 1,067.00p 1,067.00p 2054404
11/06/2018 1,098.50p 1,111.50p 1,086.50p 1,092.50p 1559033
08/06/2018 1,118.00p 1,119.00p 1,094.50p 1,098.50p 3665416
07/06/2018 1,155.00p 1,171.50p 1,135.00p 1,135.00p 3272539
06/06/2018 1,121.50p 1,149.50p 1,119.50p 1,149.00p 2775910
05/06/2018 1,081.00p 11,179.00p 1,080.50p 1,114.00p 2104512
04/06/2018 1,076.00p 1,085.00p 1,074.00p 1,085.00p 1818926
01/06/2018 1,059.00p 1,075.50p 1,054.50p 1,071.50p 1561438
31/05/2018 1,050.00p 1,066.50p 1,046.50p 1,054.50p 2462795
30/05/2018 1,036.50p 1,049.50p 1,030.50p 1,049.50p 2251767
29/05/2018 1,045.00p 1,055.00p 1,035.50p 1,042.50p 2877279
25/05/2018 1,068.50p 1,068.50p 1,051.50p 1,054.50p 2427675
24/05/2018 1,065.00p 1,084.75p 1,050.50p 1,061.50p 2231889
23/05/2018 1,090.00p 1,091.50p 1,058.00p 1,067.50p 3593769
22/05/2018 1,086.50p 1,103.00p 1,075.85p 1,098.00p 1647758
21/05/2018 1,080.00p 1,095.08p 1,079.50p 1,093.00p 1287014
18/05/2018 1,080.50p 1,086.00p 1,059.50p 1,083.50p 2601611
17/05/2018 1,071.00p 1,091.50p 1,064.00p 1,081.50p 2244068
16/05/2018 1,050.00p 1,076.00p 1,047.50p 1,068.00p 2192235
15/05/2018 1,040.50p 1,067.50p 1,035.50p 1,051.50p 2776057
14/05/2018 1,045.00p 1,054.50p 1,038.00p 1,048.00p 1851207
11/05/2018 1,044.00p 1,058.00p 1,039.50p 1,045.50p 2771386
10/05/2018 1,019.00p 1,042.50p 1,012.50p 1,040.00p 2407697
09/05/2018 994.80p 1,016.00p 991.80p 1,013.50p 2915855
08/05/2018 996.80p 1,006.50p 990.00p 993.60p 3155351
04/05/2018 992.40p 1,002.50p 988.80p 996.00p 4370587
03/05/2018 983.20p 996.60p 977.80p 983.60p 3214681
02/05/2018 970.40p 995.09p 970.40p 980.20p 3581443
01/05/2018 969.40p 981.00p 957.80p 959.20p 1508703
30/04/2018 954.80p 976.20p 951.80p 972.40p 3430090
27/04/2018 951.60p 955.40p 939.60p 954.00p 2965789
26/04/2018 938.20p 960.40p 928.60p 951.20p 4101498
25/04/2018 950.00p 961.60p 933.90p 960.00p 5155979
24/04/2018 954.00p 977.40p 954.00p 977.40p 3101473
23/04/2018 955.80p 968.00p 950.12p 956.00p 3173228
20/04/2018 965.20p 966.80p 948.40p 952.80p 2444700
19/04/2018 987.60p 987.60p 958.60p 962.20p 2656937
18/04/2018 950.40p 979.80p 950.40p 972.00p 3985451
17/04/2018 933.40p 949.00p 933.00p 946.00p 2537049
16/04/2018 939.00p 945.60p 928.60p 933.00p 1870106
13/04/2018 952.20p 960.20p 937.40p 942.00p 2214917
12/04/2018 946.20p 949.20p 927.40p 949.20p 2362335
11/04/2018 947.80p 961.20p 941.00p 950.40p 3110934
10/04/2018 930.40p 952.80p 928.00p 952.80p 3096634
09/04/2018 922.00p 923.20p 892.20p 911.60p 2386212
06/04/2018 925.00p 925.00p 912.40p 915.60p 1716141
05/04/2018 919.20p 944.00p 919.20p 930.80p 1676828
04/04/2018 924.60p 934.40p 895.20p 901.80p 4054868
03/04/2018 920.80p 932.00p 913.60p 925.00p 2033575
29/03/2018 912.00p 928.00p 911.20p 921.00p 2612349
28/03/2018 936.80p 936.80p 902.00p 910.80p 4382625
27/03/2018 949.80p 962.40p 935.80p 947.80p 3016216
26/03/2018 939.60p 947.00p 929.80p 934.60p 2020751
23/03/2018 941.80p 951.00p 930.80p 941.00p 2861993
22/03/2018 966.40p 981.40p 934.40p 950.60p 3630748
21/03/2018 950.60p 986.20p 942.80p 971.80p 3744841
20/03/2018 945.20p 954.60p 938.00p 944.60p 2196203
19/03/2018 960.80p 963.40p 936.60p 945.20p 2359250
16/03/2018 959.60p 982.20p 954.20p 967.60p 3658997
15/03/2018 960.00p 965.60p 949.80p 960.00p 3655434
14/03/2018 921.80p 948.40p 920.20p 946.20p 4895361
13/03/2018 920.00p 920.00p 895.60p 914.60p 3519952
12/03/2018 890.00p 897.90p 880.00p 887.80p 2032812
09/03/2018 867.00p 895.20p 862.00p 894.40p 1739665
08/03/2018 872.60p 876.80p 859.60p 870.00p 2253200
07/03/2018 878.40p 881.20p 864.20p 876.20p 1917132
06/03/2018 871.60p 895.20p 871.20p 884.20p 2563686
05/03/2018 846.20p 864.80p 839.80p 862.80p 3383638
02/03/2018 852.00p 858.00p 836.80p 842.60p 3986026
01/03/2018 865.80p 876.30p 850.60p 857.40p 3794927
28/02/2018 897.80p 900.20p 869.20p 870.00p 3315442
27/02/2018 910.40p 927.40p 903.00p 905.80p 2449833
26/02/2018 909.60p 916.80p 907.40p 912.00p 1636719
23/02/2018 902.60p 903.60p 892.00p 899.80p 1844347
22/02/2018 891.00p 907.40p 878.20p 902.20p 2955166
21/02/2018 889.40p 906.20p 887.40p 902.00p 1867632
20/02/2018 901.00p 901.20p 887.20p 893.40p 2732870
19/02/2018 913.80p 917.20p 896.80p 897.80p 1457241
16/02/2018 938.00p 941.80p 911.00p 914.60p 2529429
15/02/2018 927.00p 946.80p 923.40p 932.20p 2845973
14/02/2018 894.20p 925.80p 887.60p 916.00p 4530986
13/02/2018 886.80p 903.20p 885.00p 889.60p 3107311
12/02/2018 890.80p 902.11p 880.60p 887.20p 2650687
09/02/2018 873.20p 895.40p 868.40p 876.00p 3649464
08/02/2018 897.60p 901.00p 868.60p 876.80p 3461992
07/02/2018 925.20p 925.40p 895.00p 899.40p 3178895
06/02/2018 885.40p 947.40p 876.00p 912.60p 5384173
05/02/2018 896.00p 924.40p 886.20p 916.40p 3343003
02/02/2018 931.00p 936.60p 892.40p 901.40p 3419865
01/02/2018 931.00p 934.60p 914.20p 921.80p 2302770
31/01/2018 938.40p 941.00p 928.20p 931.00p 3002565
30/01/2018 934.40p 942.20p 931.40p 935.60p 1889816
29/01/2018 949.00p 957.80p 947.20p 952.20p 2275535
26/01/2018 946.60p 950.20p 933.20p 941.00p 2262870
25/01/2018 958.40p 961.80p 942.80p 948.00p 2678234
24/01/2018 953.00p 963.40p 944.20p 959.20p 4303043
23/01/2018 997.80p 1,003.00p 955.40p 967.00p 3207902
22/01/2018 993.40p 1,003.00p 992.80p 994.80p 1334061
19/01/2018 1,002.00p 1,009.00p 993.80p 993.80p 1977921
18/01/2018 1,001.50p 1,010.00p 993.60p 998.40p 1913569
17/01/2018 1,007.00p 1,011.50p 1,003.00p 1,004.50p 1760545
16/01/2018 1,030.00p 1,030.00p 1,000.00p 1,009.50p 2263847
15/01/2018 1,037.50p 1,049.50p 1,027.00p 1,038.50p 1148966
12/01/2018 1,026.00p 1,041.00p 1,021.50p 1,032.00p 2231415
11/01/2018 1,017.50p 1,030.00p 1,015.08p 1,026.00p 2896995
10/01/2018 999.40p 1,016.50p 996.60p 1,014.50p 2218880
09/01/2018 998.40p 1,013.50p 997.60p 1,000.00p 3445120
08/01/2018 989.40p 995.40p 980.80p 994.00p 1593475
05/01/2018 983.40p 988.00p 975.20p 981.80p 2046482
04/01/2018 979.40p 991.40p 976.20p 986.20p 2223816
03/01/2018 998.00p 999.00p 974.00p 975.20p 2547897
02/01/2018 1,013.00p 1,014.50p 1,112.00p 1,001.00p 2097967
29/12/2017 996.00p 1,005.00p 993.00p 1,005.00p 1093123
28/12/2017 990.50p 998.00p 987.00p 992.50p 1282166
27/12/2017 968.00p 989.50p 965.00p 984.50p 1476350
22/12/2017 963.00p 972.50p 962.00p 964.00p 448230
21/12/2017 955.50p 968.85p 954.00p 968.00p 1974347
20/12/2017 945.00p 958.00p 940.50p 953.00p 2076166
19/12/2017 950.00p 952.00p 939.50p 940.50p 2387491
18/12/2017 937.00p 950.50p 933.00p 949.00p 1982540
15/12/2017 917.50p 934.00p 911.00p 930.50p 2928585
14/12/2017 918.50p 929.50p 913.50p 915.00p 2800799
13/12/2017 913.50p 921.50p 907.00p 919.50p 2449323
12/12/2017 912.50p 916.50p 905.00p 910.50p 2882629
11/12/2017 893.50p 920.00p 893.50p 913.50p 2544712
08/12/2017 892.50p 897.00p 879.50p 893.50p 2798300
07/12/2017 884.00p 897.00p 878.00p 886.50p 2733182
06/12/2017 872.50p 896.00p 866.00p 887.50p 3107018
05/12/2017 897.50p 897.50p 877.00p 884.50p 3955663
04/12/2017 907.00p 916.00p 898.50p 899.50p 2338500
01/12/2017 906.00p 918.00p 898.50p 899.00p 3392902
30/11/2017 915.00p 928.50p 905.00p 909.50p 4643832
29/11/2017 931.50p 936.00p 917.50p 921.00p 3098187
28/11/2017 929.00p 938.50p 925.50p 933.00p 3349403
27/11/2017 971.00p 975.00p 941.00p 945.00p 3371759
24/11/2017 983.00p 988.00p 977.50p 978.50p 1477230
23/11/2017 971.00p 985.00p 966.00p 980.00p 1036457
22/11/2017 969.50p 981.50p 967.00p 976.00p 2166981
21/11/2017 961.50p 970.00p 953.00p 965.00p 3129868
20/11/2017 949.00p 966.00p 944.00p 960.50p 1285789
17/11/2017 945.00p 958.00p 937.00p 951.00p 1908987
16/11/2017 954.00p 955.00p 936.00p 947.50p 2620739
15/11/2017 937.00p 952.00p 921.50p 951.00p 2882509
14/11/2017 975.50p 975.50p 947.00p 949.00p 2250466
13/11/2017 972.00p 982.00p 957.50p 974.50p 2101234
10/11/2017 980.00p 987.50p 966.50p 967.50p 1742594
09/11/2017 993.00p 995.00p 975.50p 977.00p 3364540
08/11/2017 981.00p 1,001.00p 975.00p 999.00p 1917206
07/11/2017 988.50p 1,001.00p 978.00p 988.00p 4219202
06/11/2017 992.50p 1,002.00p 988.50p 989.00p 1738053
03/11/2017 992.00p 1,002.00p 978.50p 990.00p 2237926
02/11/2017 967.50p 1,004.00p 963.50p 993.00p 3161572
01/11/2017 972.50p 990.00p 970.00p 970.00p 4378180
31/10/2017 963.50p 970.50p 949.50p 954.50p 1867894
30/10/2017 951.00p 971.00p 950.89p 963.00p 1981540
27/10/2017 975.00p 978.50p 947.50p 956.50p 4465749
26/10/2017 993.50p 1,000.00p 978.50p 986.50p 2198305
25/10/2017 1,017.00p 1,020.00p 978.00p 986.00p 5563107
24/10/2017 1,009.00p 1,035.00p 1,006.00p 1,031.00p 3066235
23/10/2017 995.00p 1,010.00p 986.00p 1,003.00p 1466411
20/10/2017 1,001.00p 1,018.00p 991.85p 1,000.00p 4501114
19/10/2017 993.00p 1,000.00p 980.50p 987.50p 3279082
18/10/2017 1,011.00p 1,025.00p 989.00p 992.50p 2836563
17/10/2017 1,032.00p 1,038.00p 1,011.91p 1,012.00p 3013834

*Close Price adjusted for both dividends and splits