Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
16/10/2017 1,043.00p 1,053.94p 1,015.69p 1,034.00p 3856810
13/10/2017 1,019.00p 1,024.00p 1,014.00p 1,015.00p 3114820
12/10/2017 1,004.00p 1,020.00p 1,004.00p 1,016.00p 1477354
11/10/2017 1,006.00p 1,006.00p 993.00p 1,001.00p 1918682
10/10/2017 985.00p 1,002.00p 983.00p 1,002.00p 1750943
09/10/2017 992.00p 1,002.00p 979.00p 981.00p 1625276
06/10/2017 1,000.00p 1,008.00p 991.00p 997.50p 1454196
05/10/2017 972.00p 1,004.00p 972.00p 996.50p 2072144
04/10/2017 969.50p 974.50p 964.50p 973.50p 2068395
03/10/2017 966.00p 976.50p 950.00p 969.00p 1959598
02/10/2017 949.00p 967.50p 948.50p 967.50p 2839702
29/09/2017 941.50p 953.00p 934.50p 949.00p 2983386
28/09/2017 921.00p 928.50p 908.00p 928.50p 2809165
27/09/2017 918.00p 936.50p 916.50p 923.50p 1919678
26/09/2017 908.50p 926.00p 908.50p 911.50p 2387128
25/09/2017 934.50p 935.00p 904.00p 908.00p 2069898
22/09/2017 912.50p 943.00p 901.50p 939.50p 4275982
21/09/2017 929.00p 931.00p 914.50p 922.00p 2429681
20/09/2017 942.00p 944.50p 933.00p 943.50p 2122393
19/09/2017 953.50p 954.00p 935.50p 940.00p 2226978
18/09/2017 942.00p 960.50p 937.00p 953.50p 2678458
15/09/2017 942.50p 950.00p 928.50p 931.50p 3825974
14/09/2017 964.50p 974.00p 952.50p 953.00p 3758548
13/09/2017 1,003.00p 1,013.00p 968.00p 969.00p 3469802
12/09/2017 1,024.00p 1,032.00p 1,003.00p 1,008.00p 4660799
11/09/2017 1,011.00p 1,026.00p 1,001.00p 1,026.00p 2631689
08/09/2017 1,040.00p 1,040.00p 1,001.00p 1,008.00p 3341404
07/09/2017 1,035.00p 1,047.00p 1,027.00p 1,047.00p 1596958
06/09/2017 1,040.00p 1,058.00p 1,035.00p 1,042.00p 1705520
05/09/2017 1,065.00p 1,071.00p 1,044.00p 1,048.00p 2044046
04/09/2017 1,053.00p 1,068.00p 1,051.00p 1,061.00p 1353067
01/09/2017 1,037.00p 1,063.00p 1,035.00p 1,058.00p 2544416
31/08/2017 1,033.00p 1,064.00p 1,027.00p 1,035.00p 3586212
30/08/2017 1,029.00p 1,029.00p 1,011.00p 1,015.00p 3394247
29/08/2017 1,015.00p 1,022.00p 1,000.00p 1,018.00p 3473760
25/08/2017 1,015.00p 1,042.00p 1,015.00p 1,022.00p 2865501
24/08/2017 1,004.00p 1,017.00p 995.00p 1,014.00p 2463301
23/08/2017 983.00p 996.50p 966.50p 996.00p 2775542
22/08/2017 960.00p 1,007.00p 960.00p 973.50p 3527888
21/08/2017 944.50p 960.50p 944.00p 954.50p 2088738
18/08/2017 947.00p 949.00p 929.00p 943.50p 2571970
17/08/2017 952.00p 964.00p 942.50p 944.50p 2749930
16/08/2017 926.00p 958.00p 924.50p 948.50p 2580539
15/08/2017 932.00p 932.00p 914.00p 921.00p 1571487
14/08/2017 923.50p 936.00p 922.00p 930.00p 1940988
11/08/2017 918.50p 918.50p 889.00p 917.00p 2345411
10/08/2017 956.00p 956.00p 933.50p 938.50p 1948241
09/08/2017 960.00p 966.00p 953.00p 957.50p 1684068
08/08/2017 951.00p 961.50p 941.00p 961.50p 2013537
07/08/2017 947.50p 957.50p 940.50p 956.00p 2359271
04/08/2017 944.50p 952.50p 940.50p 942.00p 1786178
03/08/2017 925.50p 947.00p 918.00p 944.00p 2700522
02/08/2017 942.00p 945.00p 924.50p 930.50p 2744411
01/08/2017 954.00p 954.00p 936.00p 944.00p 3117472
31/07/2017 952.50p 964.00p 942.00p 946.00p 2314804
28/07/2017 928.50p 941.50p 922.00p 938.50p 2178737
27/07/2017 944.00p 955.50p 930.50p 942.50p 2402759
26/07/2017 954.50p 961.00p 937.00p 944.00p 3744933
25/07/2017 893.50p 954.00p 893.50p 951.00p 3619189
24/07/2017 886.00p 892.00p 873.50p 885.00p 2804542
21/07/2017 878.50p 896.50p 878.50p 886.50p 2417991
20/07/2017 885.50p 893.00p 872.50p 883.00p 2417600
19/07/2017 887.00p 892.00p 875.00p 885.00p 2417213
18/07/2017 874.50p 885.00p 864.50p 884.50p 2238474
17/07/2017 864.00p 881.50p 864.00p 878.00p 1475125
14/07/2017 858.50p 863.00p 846.00p 858.50p 1640221
13/07/2017 851.50p 863.50p 848.00p 852.00p 2223989
12/07/2017 838.50p 861.00p 837.00p 854.00p 3450443
11/07/2017 828.50p 838.50p 822.00p 828.00p 1618672
10/07/2017 815.00p 825.50p 809.00p 824.00p 1613772
07/07/2017 815.50p 819.00p 809.50p 815.50p 2274998
06/07/2017 815.00p 821.00p 808.50p 815.00p 3670616
05/07/2017 825.00p 839.50p 817.00p 825.50p 3510429
04/07/2017 814.50p 828.50p 806.50p 823.50p 1650859
03/07/2017 805.00p 826.50p 803.00p 824.00p 3046430
30/06/2017 802.50p 814.50p 789.00p 799.50p 2387209
29/06/2017 806.00p 818.50p 796.50p 804.50p 3519804
28/06/2017 775.50p 790.50p 762.50p 788.00p 3272874
27/06/2017 754.50p 780.50p 754.50p 774.50p 3084915
26/06/2017 774.50p 783.00p 748.50p 751.00p 1911540
23/06/2017 767.50p 780.00p 759.00p 772.00p 3193190
22/06/2017 763.00p 774.50p 747.50p 774.50p 2132159
21/06/2017 757.00p 771.50p 746.00p 765.50p 3037219
20/06/2017 791.50p 794.50p 755.50p 755.50p 2581556
19/06/2017 787.50p 797.50p 782.50p 792.50p 2668262
16/06/2017 785.00p 790.50p 772.00p 780.00p 4402291
15/06/2017 794.00p 795.00p 769.83p 780.00p 3583925
14/06/2017 811.50p 822.00p 796.43p 796.50p 3680345
13/06/2017 811.50p 816.00p 798.82p 809.50p 2703714
12/06/2017 825.00p 827.00p 809.00p 811.00p 1855066
09/06/2017 806.50p 825.00p 798.50p 825.00p 2978888

*Close Price adjusted for both dividends and splits