Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/12/2014 737.00p 753.00p 732.00p 741.00p 2377669
01/12/2014 724.00p 736.00p 713.00p 735.00p 3833995
28/11/2014 748.00p 754.50p 731.50p 737.00p 4072851
27/11/2014 763.00p 766.95p 748.50p 750.50p 1780308
26/11/2014 747.00p 765.50p 742.50p 761.00p 5342282
25/11/2014 722.00p 736.00p 714.50p 733.50p 2157093
24/11/2014 727.50p 730.00p 719.00p 725.50p 1635239
21/11/2014 701.00p 733.50p 694.00p 730.50p 3424213
20/11/2014 708.00p 708.50p 688.82p 697.00p 1798132
19/11/2014 705.50p 713.77p 697.00p 706.50p 1369533
18/11/2014 715.00p 720.50p 706.00p 709.50p 2055407
17/11/2014 711.00p 726.96p 710.50p 716.50p 1489125
14/11/2014 715.50p 720.00p 707.50p 717.50p 1316522
13/11/2014 723.50p 724.00p 711.50p 717.50p 1517568
12/11/2014 710.50p 723.50p 706.60p 720.50p 1726205
11/11/2014 713.00p 714.50p 700.50p 711.50p 1111161
10/11/2014 704.00p 722.50p 703.50p 715.50p 2244925
07/11/2014 698.00p 715.00p 698.00p 703.50p 2621768
06/11/2014 694.50p 700.50p 690.00p 696.00p 1779896
05/11/2014 697.00p 700.50p 689.50p 698.00p 1608467
04/11/2014 693.00p 706.00p 691.00p 696.00p 2358025
03/11/2014 698.50p 706.48p 694.00p 696.00p 2326873
31/10/2014 699.50p 704.00p 694.50p 702.50p 3335990
30/10/2014 705.50p 707.50p 683.50p 690.50p 2685219
29/10/2014 680.00p 713.50p 680.00p 704.00p 3303053
28/10/2014 683.00p 702.00p 679.50p 700.50p 2375430
27/10/2014 700.00p 702.50p 674.50p 678.50p 3037559
24/10/2014 697.50p 697.50p 688.50p 693.00p 2210689
23/10/2014 690.50p 698.50p 679.00p 697.50p 2278180
22/10/2014 694.00p 699.50p 688.00p 694.50p 2853911
21/10/2014 676.00p 693.50p 675.50p 691.00p 2258426
20/10/2014 685.00p 686.00p 674.00p 680.50p 1927724
17/10/2014 682.00p 688.50p 673.00p 683.50p 2295585
16/10/2014 677.50p 684.00p 659.00p 679.00p 4731905
15/10/2014 682.00p 682.00p 661.50p 666.00p 3206376
14/10/2014 675.50p 682.50p 668.50p 679.50p 3630894
13/10/2014 660.50p 680.00p 658.00p 677.00p 2479948
10/10/2014 676.50p 677.68p 658.85p 661.50p 4098067
09/10/2014 691.00p 702.00p 683.50p 686.00p 3313831
08/10/2014 696.00p 696.50p 673.00p 675.00p 3482253
07/10/2014 714.00p 718.00p 698.50p 698.50p 2635895
06/10/2014 683.00p 710.00p 679.50p 706.50p 2659222
03/10/2014 704.50p 705.50p 678.50p 680.50p 4240376
02/10/2014 701.00p 709.50p 696.50p 698.50p 3260348
01/10/2014 716.00p 716.50p 700.50p 702.00p 2906397
30/09/2014 718.50p 734.50p 714.00p 721.00p 2793241
29/09/2014 719.50p 721.00p 707.50p 718.50p 1438572
26/09/2014 725.50p 732.50p 719.50p 722.00p 1396731
25/09/2014 740.00p 740.00p 722.50p 727.00p 2151704
24/09/2014 728.50p 744.00p 722.50p 741.00p 6592058
23/09/2014 737.50p 738.50p 722.50p 729.00p 3212823
22/09/2014 747.50p 750.82p 732.50p 734.50p 2860448
19/09/2014 755.00p 759.50p 748.50p 752.50p 2012145
18/09/2014 751.50p 755.50p 743.00p 753.00p 2035988
17/09/2014 760.00p 760.00p 751.50p 753.00p 2197982
16/09/2014 767.50p 770.50p 756.00p 762.00p 2004034
15/09/2014 760.00p 764.00p 758.00p 761.50p 1214893
12/09/2014 766.50p 770.50p 761.00p 764.00p 1737427
11/09/2014 778.50p 779.33p 764.00p 767.00p 1689959
10/09/2014 784.00p 791.00p 778.00p 779.00p 2799278
09/09/2014 790.00p 796.50p 782.00p 785.00p 1645877
08/09/2014 793.00p 795.00p 787.50p 791.00p 1045482
05/09/2014 789.00p 797.00p 785.50p 794.00p 1861741
04/09/2014 792.00p 798.00p 789.00p 792.50p 2180696
03/09/2014 793.00p 806.50p 787.65p 792.50p 1522554
02/09/2014 781.50p 794.00p 780.50p 791.00p 1535839
01/09/2014 784.00p 788.50p 778.00p 780.50p 1242182
29/08/2014 791.00p 792.00p 776.50p 785.50p 1719817
28/08/2014 803.50p 803.50p 787.50p 790.00p 2777245
27/08/2014 803.00p 813.00p 797.50p 808.00p 2061683
26/08/2014 802.50p 807.00p 775.50p 798.50p 3530674
22/08/2014 809.50p 815.00p 802.50p 808.00p 1197548
21/08/2014 817.50p 817.50p 801.50p 808.50p 1077321
20/08/2014 818.00p 822.50p 806.00p 819.00p 1369319
19/08/2014 813.00p 823.00p 809.00p 818.00p 1722419
18/08/2014 814.50p 817.00p 808.00p 811.00p 1307358
15/08/2014 818.00p 821.50p 804.00p 807.00p 1669030
14/08/2014 807.00p 820.50p 801.50p 813.00p 1834059
13/08/2014 821.00p 822.50p 804.00p 809.00p 2119949
12/08/2014 822.00p 826.50p 814.50p 821.50p 884107
11/08/2014 811.00p 826.50p 808.50p 823.00p 1070246
08/08/2014 797.50p 810.50p 795.00p 806.50p 1417174
07/08/2014 824.00p 836.00p 803.50p 806.50p 1407088
06/08/2014 805.50p 824.00p 803.50p 822.50p 1889156
05/08/2014 813.00p 819.00p 805.50p 811.50p 1466243
04/08/2014 815.50p 819.00p 809.50p 811.00p 1289703
01/08/2014 807.00p 816.50p 796.00p 809.50p 2100194
31/07/2014 814.50p 824.50p 808.00p 810.50p 2908484
30/07/2014 852.00p 852.00p 813.50p 816.00p 2964688
29/07/2014 850.00p 861.50p 845.00p 855.00p 2035153
28/07/2014 850.00p 858.50p 840.50p 845.50p 1101365
25/07/2014 846.00p 850.00p 842.50p 847.00p 1212096
24/07/2014 841.00p 848.90p 834.00p 847.00p 1836359
23/07/2014 831.50p 842.00p 829.50p 834.00p 1086423
22/07/2014 820.00p 835.50p 820.00p 831.00p 1226302
21/07/2014 807.00p 819.50p 805.50p 815.50p 1063191
18/07/2014 809.00p 812.00p 802.00p 805.50p 1796159
17/07/2014 823.50p 825.00p 810.00p 812.00p 1453401
16/07/2014 815.00p 825.50p 806.75p 824.50p 2005380
15/07/2014 816.00p 823.00p 807.00p 810.00p 1698888
14/07/2014 813.00p 815.50p 809.50p 814.50p 1908220
11/07/2014 816.00p 816.00p 796.00p 809.50p 1403430
10/07/2014 819.00p 823.50p 802.50p 812.00p 2274799
09/07/2014 812.00p 819.50p 802.50p 817.50p 1700904
08/07/2014 819.00p 822.50p 811.50p 811.50p 2819501
07/07/2014 819.00p 827.00p 807.50p 815.50p 1953859
04/07/2014 825.00p 834.50p 814.00p 827.00p 2234566
03/07/2014 781.50p 821.50p 780.50p 820.00p 6676894
02/07/2014 773.00p 783.00p 767.50p 781.50p 4616127
01/07/2014 772.00p 774.40p 763.00p 769.50p 3945291
30/06/2014 762.00p 767.50p 759.00p 763.00p 1324964
27/06/2014 766.00p 766.00p 759.10p 764.50p 2372646
26/06/2014 769.50p 777.50p 762.00p 763.50p 1563786
25/06/2014 777.00p 779.00p 757.00p 762.50p 1673905
24/06/2014 784.00p 786.50p 775.00p 779.00p 1531369
23/06/2014 777.00p 782.50p 775.50p 779.00p 1351253
20/06/2014 767.00p 775.00p 765.00p 770.50p 2233855
19/06/2014 766.50p 774.50p 765.00p 765.00p 1541934
18/06/2014 759.00p 762.00p 754.50p 757.50p 1589942
17/06/2014 753.50p 756.00p 734.50p 755.50p 2757118
16/06/2014 748.00p 753.00p 745.00p 748.50p 4880195
13/06/2014 749.50p 749.50p 735.00p 746.50p 5958128
12/06/2014 767.00p 769.50p 747.00p 749.50p 3126060
11/06/2014 773.50p 778.89p 766.50p 769.50p 1266377
10/06/2014 780.50p 781.00p 769.00p 773.00p 1383037
09/06/2014 773.00p 789.00p 772.50p 781.00p 1138895
06/06/2014 778.50p 779.50p 766.00p 772.50p 1955060
05/06/2014 780.00p 781.50p 769.00p 778.00p 1582537
04/06/2014 788.00p 791.00p 772.00p 778.00p 2038678
03/06/2014 800.00p 806.00p 789.50p 790.00p 1337682
02/06/2014 793.00p 802.00p 791.00p 797.50p 1059883
30/05/2014 798.50p 799.71p 785.00p 788.50p 1985348
29/05/2014 795.50p 805.50p 794.00p 804.50p 742122
28/05/2014 796.00p 804.50p 794.00p 797.50p 3216487
27/05/2014 804.00p 807.00p 795.00p 795.00p 1482836
23/05/2014 788.00p 800.00p 783.00p 799.00p 1218415
22/05/2014 776.00p 790.00p 771.00p 786.00p 1585157
21/05/2014 781.00p 783.50p 768.00p 771.00p 2327588
20/05/2014 799.50p 802.00p 783.00p 783.50p 1115241
19/05/2014 793.00p 801.50p 790.50p 800.00p 1691250
16/05/2014 799.00p 800.50p 779.00p 790.50p 1996920
15/05/2014 803.00p 812.87p 788.31p 800.00p 3086146
14/05/2014 782.50p 798.50p 772.94p 795.00p 2043521
13/05/2014 802.50p 810.50p 776.50p 779.00p 2756429
12/05/2014 778.50p 797.00p 769.00p 796.00p 2893903
09/05/2014 776.50p 780.50p 760.00p 769.00p 3322695
08/05/2014 776.00p 781.67p 775.50p 779.50p 1466515
07/05/2014 780.00p 782.50p 768.50p 780.00p 1929196
06/05/2014 799.50p 808.50p 781.82p 783.50p 2370264
02/05/2014 775.50p 790.50p 771.00p 790.50p 2071481
01/05/2014 791.00p 791.00p 760.50p 776.00p 1086665
30/04/2014 787.00p 803.42p 777.50p 787.00p 1878427
29/04/2014 784.50p 790.50p 776.00p 781.00p 2827474
28/04/2014 789.00p 797.20p 783.15p 787.50p 1624218
25/04/2014 809.50p 810.00p 789.00p 790.00p 2487170
24/04/2014 803.00p 812.00p 792.50p 800.00p 2293565
23/04/2014 799.00p 802.21p 791.50p 796.50p 1891008
22/04/2014 827.50p 847.00p 822.50p 844.50p 1589047
17/04/2014 847.00p 847.00p 827.00p 828.50p 3394031
16/04/2014 842.50p 851.50p 830.00p 846.00p 1588609
15/04/2014 839.00p 847.00p 828.00p 832.50p 2670480
14/04/2014 823.00p 843.50p 823.00p 842.00p 2353917
11/04/2014 821.50p 833.00p 809.00p 825.00p 3179320
10/04/2014 852.00p 861.00p 824.00p 829.50p 3305519
09/04/2014 865.00p 873.50p 847.50p 848.00p 1891275
08/04/2014 856.00p 874.00p 851.50p 870.50p 2045605
07/04/2014 857.00p 863.00p 846.50p 851.50p 1450289
04/04/2014 848.00p 868.50p 845.50p 863.00p 1379149
03/04/2014 853.50p 860.00p 841.00p 845.50p 2148053
02/04/2014 850.00p 871.52p 848.50p 856.50p 2770777
01/04/2014 843.00p 846.50p 834.00p 839.50p 1707313
31/03/2014 844.50p 854.45p 832.00p 835.50p 1454224
28/03/2014 835.50p 845.00p 827.50p 841.50p 2171610
27/03/2014 829.00p 831.00p 817.00p 827.50p 2181803
26/03/2014 823.00p 842.50p 818.50p 834.00p 3418745
25/03/2014 800.00p 818.50p 799.00p 818.50p 4170404
24/03/2014 806.00p 813.00p 795.50p 797.00p 2494313
21/03/2014 797.00p 810.90p 794.49p 806.50p 3086513
20/03/2014 779.00p 796.00p 773.50p 794.00p 3050951
19/03/2014 799.00p 813.00p 773.50p 785.00p 5531395
18/03/2014 885.00p 900.00p 816.00p 828.50p 3881320
17/03/2014 829.50p 851.50p 828.00p 847.50p 1857554
14/03/2014 827.50p 836.00p 816.50p 829.50p 2333124
13/03/2014 854.00p 858.50p 835.00p 835.50p 2192805
12/03/2014 834.00p 862.50p 826.00p 853.50p 3911613
11/03/2014 861.00p 873.00p 834.50p 840.00p 2956416
10/03/2014 850.00p 868.50p 843.50p 858.50p 3512700
07/03/2014 914.00p 915.00p 874.45p 877.00p 2931040
06/03/2014 914.50p 920.00p 911.50p 915.00p 2128690
05/03/2014 903.00p 917.00p 903.00p 911.50p 1550100
04/03/2014 891.00p 906.00p 882.50p 902.50p 1929895
03/03/2014 885.50p 907.50p 879.50p 882.50p 4806793
28/02/2014 921.00p 921.50p 897.50p 900.50p 2055486
27/02/2014 913.50p 926.50p 909.00p 921.50p 2503323
26/02/2014 912.50p 923.50p 908.00p 911.50p 1422896
25/02/2014 932.50p 933.50p 904.50p 914.50p 3196519
24/02/2014 950.00p 950.00p 928.00p 933.00p 2320836
21/02/2014 953.00p 957.50p 929.50p 955.00p 1826683
20/02/2014 945.50p 950.98p 930.50p 950.50p 2854456
19/02/2014 949.50p 959.50p 942.13p 959.00p 1583555

*Close Price adjusted for both dividends and splits