Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Antofagasta (ANTO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/12/2010 | 1,540.00p | 1,562.00p | 1,522.00p | 1,560.00p | 1323115 |
| 14/12/2010 | 1,562.00p | 1,562.00p | 1,536.00p | 1,553.00p | 1195311 |
| 13/12/2010 | 1,515.00p | 1,551.00p | 1,506.00p | 1,543.00p | 1854738 |
| 10/12/2010 | 1,520.00p | 1,520.00p | 1,482.00p | 1,497.00p | 3013237 |
| 09/12/2010 | 1,535.00p | 1,555.00p | 1,497.00p | 1,510.00p | 1845808 |
| 08/12/2010 | 1,508.00p | 1,556.00p | 1,503.00p | 1,510.00p | 4052003 |
| 07/12/2010 | 1,470.00p | 1,553.00p | 1,465.50p | 1,528.00p | 4585406 |
| 06/12/2010 | 1,447.00p | 1,465.00p | 1,441.00p | 1,457.00p | 2230168 |
| 03/12/2010 | 1,412.00p | 1,443.00p | 1,405.00p | 1,436.00p | 1927873 |
| 02/12/2010 | 1,388.00p | 1,413.00p | 1,364.00p | 1,413.00p | 3368493 |
| 01/12/2010 | 1,340.00p | 1,364.08p | 1,335.00p | 1,361.00p | 2079490 |
| 30/11/2010 | 1,304.00p | 1,320.00p | 1,281.00p | 1,315.00p | 3633791 |
| 29/11/2010 | 1,336.00p | 1,354.00p | 1,299.00p | 1,299.00p | 2539058 |
| 26/11/2010 | 1,359.00p | 1,367.00p | 1,312.00p | 1,325.00p | 2175953 |
| 25/11/2010 | 1,377.00p | 1,387.00p | 1,356.00p | 1,377.00p | 1689326 |
| 24/11/2010 | 1,327.00p | 1,373.14p | 1,319.00p | 1,373.00p | 2598226 |
| 23/11/2010 | 1,352.00p | 1,364.00p | 1,315.00p | 1,317.00p | 3468505 |
| 22/11/2010 | 1,398.00p | 1,400.00p | 1,367.00p | 1,375.00p | 1896221 |
| 19/11/2010 | 1,403.00p | 1,403.00p | 1,357.00p | 1,377.00p | 2401338 |
| 18/11/2010 | 1,395.00p | 1,404.00p | 1,380.00p | 1,395.00p | 3272908 |
| 17/11/2010 | 1,349.00p | 1,393.00p | 1,337.00p | 1,365.00p | 3417175 |
| 16/11/2010 | 1,410.00p | 1,415.00p | 1,355.00p | 1,359.00p | 4668282 |
| 15/11/2010 | 1,426.00p | 1,449.00p | 1,402.00p | 1,438.00p | 2229148 |
| 12/11/2010 | 1,424.00p | 1,457.00p | 1,406.00p | 1,432.00p | 3385223 |
| 11/11/2010 | 1,465.00p | 1,482.00p | 1,451.00p | 1,472.00p | 3136914 |
| 10/11/2010 | 1,447.00p | 1,452.00p | 1,397.00p | 1,405.00p | 3337703 |
| 09/11/2010 | 1,426.00p | 1,470.76p | 1,425.00p | 1,461.00p | 1477368 |
| 08/11/2010 | 1,429.00p | 1,439.00p | 1,413.00p | 1,428.00p | 1459411 |
| 05/11/2010 | 1,399.00p | 1,440.00p | 1,387.00p | 1,431.00p | 2217384 |
| 04/11/2010 | 1,353.00p | 1,402.00p | 1,352.00p | 1,396.00p | 2851993 |
| 03/11/2010 | 1,390.00p | 1,393.00p | 1,315.00p | 1,323.00p | 3597396 |
| 02/11/2010 | 1,336.00p | 1,388.00p | 1,335.00p | 1,384.00p | 2215591 |
| 01/11/2010 | 1,322.00p | 1,350.16p | 1,318.00p | 1,341.00p | 2356646 |
| 29/10/2010 | 1,327.00p | 1,331.00p | 1,291.00p | 1,322.00p | 2072307 |
| 28/10/2010 | 1,317.00p | 1,332.00p | 1,304.00p | 1,326.00p | 2533016 |
| 27/10/2010 | 1,288.00p | 1,302.00p | 1,268.00p | 1,299.00p | 8547231 |
| 26/10/2010 | 1,317.00p | 1,328.00p | 1,278.00p | 1,301.00p | 1722598 |
| 25/10/2010 | 1,285.00p | 1,329.00p | 1,285.00p | 1,321.00p | 2417668 |
| 22/10/2010 | 1,265.00p | 1,278.15p | 1,252.00p | 1,269.00p | 1629587 |
| 21/10/2010 | 1,255.00p | 1,295.00p | 1,239.14p | 1,280.00p | 2036507 |
| 20/10/2010 | 1,245.00p | 1,266.00p | 1,234.00p | 1,264.00p | 3230575 |
| 19/10/2010 | 1,296.00p | 1,305.00p | 1,238.00p | 1,244.00p | 2410000 |
| 18/10/2010 | 1,282.00p | 1,294.00p | 1,257.00p | 1,288.00p | 1723045 |
| 15/10/2010 | 1,321.00p | 1,322.00p | 1,290.00p | 1,307.00p | 1701060 |
| 14/10/2010 | 1,310.00p | 1,328.00p | 1,296.00p | 1,313.00p | 1422985 |
| 13/10/2010 | 1,264.00p | 1,304.00p | 1,264.00p | 1,301.00p | 2124451 |
| 12/10/2010 | 1,253.00p | 1,256.00p | 1,232.00p | 1,249.00p | 2086916 |
| 11/10/2010 | 1,277.00p | 1,283.00p | 1,255.96p | 1,268.00p | 2436710 |
| 08/10/2010 | 1,251.00p | 1,273.00p | 1,228.00p | 1,272.00p | 2768467 |
| 07/10/2010 | 1,287.00p | 1,293.00p | 1,240.00p | 1,249.00p | 4393140 |
| 06/10/2010 | 1,277.00p | 1,344.00p | 1,274.00p | 1,313.00p | 4191599 |
| 05/10/2010 | 1,212.00p | 1,276.00p | 1,205.22p | 1,269.00p | 4960749 |
| 04/10/2010 | 1,251.00p | 1,258.00p | 1,222.89p | 1,224.00p | 1909279 |
| 01/10/2010 | 1,243.00p | 1,252.00p | 1,230.00p | 1,248.00p | 3035451 |
| 30/09/2010 | 1,225.00p | 1,258.00p | 1,215.00p | 1,236.00p | 3087967 |
| 29/09/2010 | 1,232.00p | 1,238.00p | 1,212.00p | 1,236.00p | 2803540 |
| 28/09/2010 | 1,186.00p | 1,220.12p | 1,168.00p | 1,220.00p | 2979956 |
| 27/09/2010 | 1,189.00p | 1,200.00p | 1,181.00p | 1,195.00p | 2048937 |
| 24/09/2010 | 1,182.00p | 1,200.00p | 1,166.00p | 1,181.00p | 4194558 |
| 23/09/2010 | 1,209.00p | 1,222.00p | 1,178.00p | 1,211.00p | 2490015 |
| 22/09/2010 | 1,187.00p | 1,220.79p | 1,175.00p | 1,214.00p | 2121672 |
| 21/09/2010 | 1,185.00p | 1,199.00p | 1,174.00p | 1,177.00p | 1770185 |
| 20/09/2010 | 1,165.00p | 1,189.00p | 1,159.00p | 1,189.00p | 2201186 |
| 17/09/2010 | 1,174.00p | 1,188.00p | 1,159.29p | 1,165.00p | 4292037 |
| 16/09/2010 | 1,153.00p | 1,157.00p | 1,139.00p | 1,155.00p | 1365850 |
| 15/09/2010 | 1,153.00p | 1,160.00p | 1,130.73p | 1,152.00p | 1997405 |
| 14/09/2010 | 1,150.00p | 1,157.00p | 1,135.85p | 1,151.00p | 1645676 |
| 13/09/2010 | 1,140.00p | 1,159.00p | 1,135.00p | 1,155.00p | 2717164 |
| 10/09/2010 | 1,120.00p | 1,128.00p | 1,110.00p | 1,120.00p | 1088934 |
| 09/09/2010 | 1,099.00p | 1,130.00p | 1,093.00p | 1,120.00p | 2067564 |
| 08/09/2010 | 1,069.00p | 1,114.00p | 1,063.00p | 1,109.00p | 1806879 |
| 07/09/2010 | 1,085.00p | 1,091.00p | 1,065.00p | 1,076.00p | 2145506 |
| 06/09/2010 | 1,100.00p | 1,103.80p | 1,089.00p | 1,092.00p | 1530691 |
| 03/09/2010 | 1,075.00p | 1,105.00p | 1,071.00p | 1,092.00p | 1972669 |
| 02/09/2010 | 1,084.00p | 1,103.00p | 1,075.00p | 1,082.00p | 3856034 |
| 01/09/2010 | 1,043.00p | 1,095.00p | 1,040.00p | 1,094.00p | 2655684 |
| 31/08/2010 | 1,014.00p | 1,035.00p | 998.50p | 1,032.00p | 3325950 |
| 27/08/2010 | 1,006.00p | 1,028.00p | 992.00p | 1,024.00p | 2235026 |
| 26/08/2010 | 982.50p | 1,018.00p | 982.50p | 1,012.00p | 3573644 |
| 25/08/2010 | 1,012.00p | 1,021.00p | 965.00p | 977.50p | 3772202 |
| 24/08/2010 | 1,010.00p | 1,016.00p | 971.50p | 1,012.00p | 4043730 |
| 23/08/2010 | 1,002.00p | 1,039.00p | 1,002.00p | 1,027.00p | 1588458 |
| 20/08/2010 | 1,027.00p | 1,030.00p | 1,005.00p | 1,011.00p | 1380090 |
| 19/08/2010 | 1,040.00p | 1,055.00p | 1,019.00p | 1,023.00p | 3350341 |
| 18/08/2010 | 1,042.00p | 1,048.00p | 1,034.00p | 1,035.00p | 1396922 |
| 17/08/2010 | 1,012.00p | 1,047.00p | 1,008.00p | 1,047.00p | 2400501 |
| 16/08/2010 | 995.00p | 1,011.00p | 990.50p | 1,003.00p | 1708060 |
| 13/08/2010 | 1,011.00p | 1,019.00p | 981.00p | 990.50p | 2219691 |
| 12/08/2010 | 988.50p | 1,007.00p | 971.00p | 995.50p | 3035016 |
| 11/08/2010 | 1,010.00p | 1,012.00p | 986.00p | 989.50p | 4878642 |
| 10/08/2010 | 1,037.00p | 1,040.00p | 1,011.00p | 1,021.00p | 2061892 |
| 09/08/2010 | 1,037.00p | 1,054.00p | 1,037.00p | 1,047.00p | 1746948 |
| 06/08/2010 | 1,028.00p | 1,050.10p | 1,018.00p | 1,025.00p | 3161929 |
| 05/08/2010 | 1,023.00p | 1,043.11p | 1,009.00p | 1,023.00p | 3051623 |
| 04/08/2010 | 1,035.00p | 1,035.00p | 997.50p | 1,018.00p | 2766916 |
| 03/08/2010 | 1,041.00p | 1,041.00p | 1,027.00p | 1,037.00p | 1477238 |
| 02/08/2010 | 1,007.00p | 1,037.00p | 1,007.00p | 1,037.00p | 1876519 |
| 30/07/2010 | 991.50p | 999.50p | 977.00p | 988.00p | 2387111 |
| 29/07/2010 | 992.00p | 1,017.00p | 986.50p | 997.50p | 2621518 |
| 28/07/2010 | 1,011.00p | 1,019.00p | 986.50p | 994.00p | 2871330 |
| 27/07/2010 | 1,016.00p | 1,030.00p | 999.00p | 1,005.00p | 2869938 |
| 26/07/2010 | 1,022.00p | 1,025.00p | 1,004.00p | 1,014.00p | 2433521 |
| 23/07/2010 | 1,006.00p | 1,021.00p | 1,001.00p | 1,011.00p | 2235561 |
| 22/07/2010 | 974.50p | 1,016.00p | 964.50p | 1,008.00p | 3489926 |
| 21/07/2010 | 949.00p | 997.00p | 947.50p | 981.00p | 5409789 |
| 20/07/2010 | 923.00p | 940.50p | 909.50p | 936.00p | 2497228 |
| 19/07/2010 | 894.50p | 924.00p | 894.00p | 913.00p | 2704727 |
| 16/07/2010 | 908.50p | 927.00p | 892.00p | 903.00p | 3260552 |
| 15/07/2010 | 907.50p | 917.50p | 891.00p | 903.00p | 2350787 |
| 14/07/2010 | 939.50p | 945.00p | 898.50p | 913.00p | 3086570 |
| 13/07/2010 | 896.50p | 933.50p | 889.50p | 932.50p | 3629136 |
| 12/07/2010 | 882.00p | 916.50p | 878.50p | 902.00p | 3958971 |
| 09/07/2010 | 877.50p | 892.00p | 870.00p | 886.00p | 3085360 |
| 08/07/2010 | 850.00p | 857.63p | 840.00p | 851.50p | 3197167 |
| 07/07/2010 | 803.50p | 823.50p | 791.00p | 823.50p | 2553356 |
| 06/07/2010 | 766.00p | 818.50p | 766.00p | 818.50p | 3155703 |
| 05/07/2010 | 780.00p | 781.50p | 760.50p | 761.00p | 840509 |
| 02/07/2010 | 773.50p | 791.50p | 767.50p | 777.50p | 3231657 |
| 01/07/2010 | 783.50p | 783.50p | 755.50p | 763.50p | 4204397 |
| 30/06/2010 | 803.00p | 805.22p | 775.50p | 786.50p | 2582053 |
| 29/06/2010 | 836.50p | 836.50p | 796.50p | 798.50p | 2441360 |
| 28/06/2010 | 834.50p | 850.00p | 825.00p | 848.00p | 1691266 |
| 25/06/2010 | 854.00p | 860.54p | 822.00p | 827.00p | 2399056 |
| 24/06/2010 | 885.00p | 889.98p | 852.50p | 855.50p | 1868005 |
| 23/06/2010 | 882.50p | 908.00p | 871.50p | 878.50p | 2018530 |
| 22/06/2010 | 909.00p | 916.00p | 894.00p | 899.50p | 2237407 |
| 21/06/2010 | 905.00p | 921.13p | 903.50p | 921.00p | 2135444 |
| 18/06/2010 | 873.00p | 883.50p | 868.00p | 877.50p | 3426170 |
| 17/06/2010 | 872.50p | 884.00p | 864.50p | 868.00p | 2128303 |
| 16/06/2010 | 895.00p | 895.50p | 872.00p | 877.00p | 2240124 |
| 15/06/2010 | 867.00p | 887.50p | 865.00p | 876.00p | 2014091 |
| 14/06/2010 | 864.00p | 882.25p | 862.00p | 878.00p | 1937985 |
| 11/06/2010 | 874.50p | 876.50p | 843.00p | 856.50p | 3642652 |
| 10/06/2010 | 846.50p | 881.00p | 842.00p | 872.00p | 2614175 |
| 09/06/2010 | 841.00p | 855.00p | 827.50p | 854.00p | 2578051 |
| 08/06/2010 | 836.00p | 844.00p | 818.00p | 838.50p | 3073580 |
| 07/06/2010 | 838.00p | 849.96p | 826.00p | 832.00p | 1891555 |
| 04/06/2010 | 880.00p | 891.00p | 845.50p | 854.50p | 2422039 |
| 03/06/2010 | 886.50p | 901.50p | 879.48p | 883.00p | 1997141 |
| 02/06/2010 | 872.00p | 883.50p | 859.50p | 874.50p | 2304469 |
| 01/06/2010 | 885.00p | 893.50p | 856.50p | 883.50p | 2797055 |
| 28/05/2010 | 896.00p | 908.50p | 878.00p | 886.00p | 3237238 |
| 27/05/2010 | 865.50p | 901.00p | 865.50p | 895.50p | 2402929 |
| 26/05/2010 | 840.50p | 883.50p | 833.00p | 863.50p | 3614603 |
| 25/05/2010 | 838.00p | 838.00p | 807.50p | 819.50p | 3964932 |
| 24/05/2010 | 862.00p | 876.50p | 840.00p | 865.50p | 1988214 |
| 21/05/2010 | 826.50p | 862.00p | 816.00p | 858.50p | 4636791 |
| 20/05/2010 | 846.50p | 846.50p | 827.00p | 827.00p | 6290925 |
| 19/05/2010 | 882.50p | 894.50p | 841.50p | 845.50p | 3822614 |
| 18/05/2010 | 905.00p | 911.50p | 893.00p | 901.00p | 2455629 |
| 17/05/2010 | 899.50p | 924.00p | 884.00p | 887.00p | 2461750 |
| 14/05/2010 | 946.50p | 946.50p | 897.50p | 902.00p | 2842456 |
| 13/05/2010 | 955.00p | 961.00p | 944.50p | 957.00p | 2250008 |
| 12/05/2010 | 928.50p | 953.00p | 920.50p | 945.50p | 2305648 |
| 11/05/2010 | 935.00p | 939.00p | 908.00p | 933.50p | 4623992 |
| 10/05/2010 | 914.00p | 946.50p | 903.00p | 946.50p | 4790466 |
| 07/05/2010 | 836.50p | 890.00p | 836.00p | 870.50p | 5478911 |
| 06/05/2010 | 871.00p | 912.00p | 864.00p | 878.50p | 4445520 |
| 05/05/2010 | 907.50p | 917.94p | 873.50p | 885.50p | 8807496 |
| 04/05/2010 | 989.50p | 1,013.00p | 907.00p | 912.50p | 6531589 |
| 30/04/2010 | 1,022.00p | 1,043.00p | 991.50p | 999.00p | 2863466 |
| 29/04/2010 | 1,020.00p | 1,034.00p | 993.00p | 1,025.00p | 2679290 |
| 28/04/2010 | 1,013.00p | 1,022.00p | 992.00p | 1,012.00p | 3791186 |
| 27/04/2010 | 1,055.00p | 1,058.00p | 1,021.00p | 1,025.00p | 4793291 |
| 26/04/2010 | 1,011.00p | 1,065.00p | 1,010.00p | 1,064.00p | 6165030 |
| 23/04/2010 | 971.50p | 996.50p | 960.00p | 993.50p | 2808171 |
| 22/04/2010 | 980.00p | 1,003.00p | 962.00p | 963.00p | 3466141 |
| 21/04/2010 | 1,004.00p | 1,008.00p | 977.50p | 979.00p | 1890872 |
| 20/04/2010 | 985.00p | 1,006.00p | 985.00p | 999.00p | 1955062 |
| 19/04/2010 | 993.50p | 994.50p | 981.00p | 983.00p | 3837787 |
| 16/04/2010 | 1,029.00p | 1,031.00p | 995.90p | 1,000.00p | 3913357 |
| 15/04/2010 | 1,045.00p | 1,045.00p | 1,024.00p | 1,039.00p | 1891671 |
| 14/04/2010 | 1,026.00p | 1,041.00p | 1,020.00p | 1,037.00p | 2018867 |
| 13/04/2010 | 1,026.00p | 1,035.00p | 1,008.00p | 1,021.00p | 2846143 |
| 12/04/2010 | 1,056.00p | 1,066.00p | 1,037.00p | 1,045.00p | 2818986 |
| 09/04/2010 | 1,056.00p | 1,069.06p | 1,054.00p | 1,062.00p | 1503944 |
| 08/04/2010 | 1,059.00p | 1,059.00p | 1,036.00p | 1,045.00p | 2566005 |
| 07/04/2010 | 1,092.00p | 1,096.00p | 1,067.00p | 1,068.00p | 2743617 |
| 06/04/2010 | 1,075.00p | 1,100.00p | 1,074.00p | 1,094.00p | 1846559 |
| 01/04/2010 | 1,047.00p | 1,083.00p | 1,045.00p | 1,075.00p | 2151654 |
| 31/03/2010 | 1,029.00p | 1,042.00p | 1,024.00p | 1,040.00p | 2147374 |
| 30/03/2010 | 1,047.00p | 1,049.00p | 1,028.00p | 1,031.00p | 2084455 |
| 29/03/2010 | 1,023.00p | 1,039.00p | 1,017.00p | 1,031.00p | 2143186 |
| 26/03/2010 | 1,019.00p | 1,022.31p | 1,003.00p | 1,011.00p | 1610843 |
| 25/03/2010 | 1,009.00p | 1,030.00p | 998.50p | 1,020.00p | 1685002 |
| 24/03/2010 | 1,010.00p | 1,022.00p | 991.00p | 1,013.00p | 2800960 |
| 23/03/2010 | 1,000.00p | 1,024.00p | 1,000.00p | 1,012.00p | 2052051 |
| 22/03/2010 | 990.00p | 1,003.94p | 973.50p | 1,000.00p | 2765133 |
| 19/03/2010 | 1,018.00p | 1,030.00p | 990.00p | 996.50p | 3465443 |
| 18/03/2010 | 1,020.00p | 1,031.00p | 1,009.00p | 1,013.00p | 2042598 |
| 17/03/2010 | 1,023.00p | 1,035.00p | 1,015.00p | 1,030.00p | 1881533 |
| 16/03/2010 | 1,004.00p | 1,026.00p | 1,003.00p | 1,021.00p | 1983248 |
| 15/03/2010 | 1,027.00p | 1,028.00p | 999.00p | 1,001.00p | 2928024 |
| 12/03/2010 | 1,031.00p | 1,042.00p | 1,010.00p | 1,033.00p | 3181879 |
| 11/03/2010 | 1,030.00p | 1,036.00p | 1,008.00p | 1,028.00p | 4749237 |
| 10/03/2010 | 1,003.00p | 1,026.00p | 979.26p | 1,019.00p | 2608247 |
| 09/03/2010 | 983.50p | 1,011.00p | 970.00p | 1,005.00p | 3499630 |
| 08/03/2010 | 993.50p | 1,007.00p | 982.50p | 994.00p | 2766846 |
| 05/03/2010 | 962.00p | 1,001.00p | 957.50p | 993.00p | 2757789 |
| 04/03/2010 | 957.50p | 968.00p | 947.00p | 957.00p | 1545471 |
*Close Price adjusted for both dividends and splits