Antofagasta (ANTO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/03/2010 934.50p 972.50p 932.50p 967.50p 2470794
02/03/2010 912.50p 938.05p 910.00p 933.00p 2012659
01/03/2010 910.00p 918.50p 896.50p 916.00p 2726606
26/02/2010 868.00p 887.00p 867.00p 883.50p 2188876
25/02/2010 873.50p 888.00p 854.70p 861.00p 3087574
24/02/2010 882.50p 888.50p 867.00p 879.50p 2292246
23/02/2010 910.00p 925.00p 876.50p 880.00p 2951097
22/02/2010 902.00p 917.50p 898.50p 905.00p 2346462
19/02/2010 880.00p 894.50p 873.00p 892.50p 3083740
18/02/2010 875.50p 899.00p 859.50p 894.00p 2506464
17/02/2010 888.50p 898.00p 880.50p 882.00p 3276249
16/02/2010 859.50p 888.50p 857.50p 881.50p 3047654
15/02/2010 858.50p 873.00p 850.00p 853.00p 1490751
12/02/2010 879.00p 892.50p 840.50p 855.50p 3812593
11/02/2010 859.00p 881.50p 859.00p 871.00p 4327229
10/02/2010 866.50p 878.37p 834.50p 846.50p 4417831
09/02/2010 832.00p 878.50p 826.50p 865.00p 5881485
08/02/2010 832.00p 849.50p 808.00p 831.00p 4338061
05/02/2010 821.00p 837.50p 786.50p 826.50p 12959225
04/02/2010 896.50p 902.00p 825.00p 830.00p 10003362
03/02/2010 928.50p 943.50p 900.00p 901.50p 5095307
02/02/2010 916.00p 935.50p 900.00p 929.50p 2867516
01/02/2010 879.00p 906.50p 871.00p 905.50p 4074442
29/01/2010 888.50p 909.50p 879.00p 879.00p 4890893
28/01/2010 934.50p 949.00p 885.50p 885.50p 3866094
27/01/2010 919.00p 929.50p 901.50p 921.00p 2740428
26/01/2010 920.00p 929.50p 906.00p 928.00p 3561545
25/01/2010 932.50p 957.50p 926.00p 933.50p 2861001
22/01/2010 947.50p 959.93p 916.00p 942.00p 4613120
21/01/2010 985.00p 1,003.00p 945.50p 949.00p 4086036
20/01/2010 1,029.00p 1,029.00p 968.50p 977.00p 4548928
19/01/2010 1,040.00p 1,050.00p 1,023.00p 1,039.00p 1504669
18/01/2010 1,030.00p 1,051.00p 1,030.00p 1,040.00p 1219356
15/01/2010 1,042.00p 1,054.00p 1,014.00p 1,025.00p 3923218
14/01/2010 1,013.00p 1,035.00p 1,011.00p 1,031.00p 2278272
13/01/2010 999.50p 1,011.00p 986.00p 1,000.00p 2260836
12/01/2010 1,017.00p 1,021.00p 988.00p 1,001.00p 2235986
11/01/2010 1,036.00p 1,052.00p 1,015.00p 1,020.00p 2282696
08/01/2010 1,027.00p 1,032.00p 1,014.00p 1,024.00p 2402254
07/01/2010 1,032.00p 1,044.39p 1,016.00p 1,023.00p 1796301
06/01/2010 1,023.00p 1,045.00p 1,009.00p 1,038.00p 1616624
05/01/2010 1,024.00p 1,030.00p 1,016.00p 1,020.00p 2200296
04/01/2010 995.00p 1,028.00p 982.00p 1,026.00p 2132988
31/12/2009 979.00p 1,003.00p 979.00p 992.00p 436806
30/12/2009 977.00p 983.50p 961.50p 974.50p 1524858
29/12/2009 940.00p 979.00p 932.00p 972.50p 1730488
24/12/2009 922.00p 938.00p 922.00p 935.50p 291083
23/12/2009 917.50p 932.00p 913.81p 926.50p 1038288
22/12/2009 912.50p 926.50p 908.00p 908.00p 1520121
21/12/2009 915.50p 921.40p 897.50p 911.00p 3644350
18/12/2009 907.00p 934.00p 902.50p 905.00p 3897049
17/12/2009 930.00p 930.00p 903.50p 905.00p 2248713
16/12/2009 925.00p 946.00p 920.00p 943.50p 2305446
15/12/2009 949.50p 964.67p 917.50p 929.50p 2834496
14/12/2009 927.00p 945.50p 922.50p 945.00p 1848221
11/12/2009 905.00p 929.00p 900.00p 915.50p 2640027
10/12/2009 898.50p 911.00p 889.50p 899.00p 3045420
09/12/2009 899.00p 908.50p 886.50p 901.50p 2815065
08/12/2009 914.00p 936.50p 899.00p 905.00p 3358997
07/12/2009 894.50p 925.00p 886.50p 920.50p 2720460
04/12/2009 915.50p 941.00p 899.25p 900.50p 2619837
03/12/2009 941.50p 949.50p 914.00p 921.50p 2813677
02/12/2009 933.00p 945.00p 926.50p 936.50p 1559753
01/12/2009 903.00p 932.00p 903.00p 930.50p 2456336
30/11/2009 905.50p 922.00p 892.50p 900.50p 2552775
27/11/2009 866.00p 909.00p 862.50p 901.00p 2407017
26/11/2009 924.50p 938.00p 885.00p 890.50p 2312896
25/11/2009 921.50p 939.00p 915.50p 936.00p 2251279
24/11/2009 896.50p 926.50p 887.00p 913.00p 1695878
23/11/2009 918.00p 935.00p 914.50p 916.50p 2594749
20/11/2009 890.50p 912.48p 881.50p 901.00p 2077608
19/11/2009 931.50p 943.50p 885.00p 890.50p 3251387
18/11/2009 928.00p 947.00p 918.50p 941.00p 2572771
17/11/2009 924.50p 932.00p 917.00p 923.50p 2729822
16/11/2009 884.00p 934.50p 879.00p 934.00p 4306905
13/11/2009 885.50p 885.50p 852.50p 868.00p 3253826
12/11/2009 888.00p 895.50p 871.72p 880.00p 1390913
11/11/2009 884.00p 908.50p 880.00p 888.50p 2296094
10/11/2009 887.50p 893.50p 862.00p 870.50p 2504447
09/11/2009 854.50p 897.00p 852.00p 893.00p 2289854
06/11/2009 849.50p 866.00p 832.00p 853.50p 3429973
05/11/2009 823.00p 844.00p 812.00p 840.00p 2211377
04/11/2009 806.50p 835.00p 802.50p 833.00p 2541931
03/11/2009 783.00p 794.50p 760.00p 790.50p 3513344
02/11/2009 765.50p 805.50p 765.50p 794.00p 3688856
30/10/2009 825.50p 836.00p 765.00p 771.50p 4783755
29/10/2009 781.00p 826.50p 773.00p 821.50p 2746817
28/10/2009 823.00p 826.00p 784.50p 788.00p 3100503
27/10/2009 844.50p 850.00p 824.00p 829.00p 1824910
26/10/2009 858.00p 869.50p 838.00p 845.50p 2216139
23/10/2009 852.00p 864.50p 846.00p 858.00p 3289976
22/10/2009 854.50p 858.50p 826.50p 845.00p 2330195
21/10/2009 856.50p 870.00p 837.00p 864.50p 3593359
20/10/2009 855.50p 862.50p 840.00p 849.50p 1857216
19/10/2009 834.50p 852.00p 834.50p 849.50p 1222243
16/10/2009 852.00p 859.50p 820.50p 830.50p 2263533
15/10/2009 849.50p 856.00p 835.50p 851.00p 2927293
14/10/2009 830.50p 849.00p 822.00p 849.00p 4613770
13/10/2009 823.50p 828.00p 802.50p 814.00p 2641418
12/10/2009 828.00p 833.50p 813.50p 828.00p 1492743
09/10/2009 826.50p 831.00p 805.50p 823.50p 2280467
08/10/2009 812.00p 837.00p 812.00p 834.50p 3418805
07/10/2009 788.50p 803.50p 773.50p 797.50p 4158213
06/10/2009 749.00p 795.00p 749.00p 791.00p 5725106
05/10/2009 734.00p 765.00p 734.00p 746.50p 3666204
02/10/2009 720.00p 733.50p 699.50p 720.00p 3857477
01/10/2009 760.00p 767.50p 721.00p 723.50p 4728737
30/09/2009 757.50p 768.50p 750.00p 759.50p 3480858
29/09/2009 755.00p 762.00p 742.00p 755.50p 2421702
28/09/2009 731.50p 751.50p 711.50p 751.50p 3237244
25/09/2009 750.50p 755.50p 733.00p 734.50p 3523171
24/09/2009 756.50p 765.00p 744.00p 750.00p 4101119
23/09/2009 775.50p 797.00p 758.00p 764.00p 3483141
22/09/2009 772.00p 788.50p 769.00p 779.00p 2109152
21/09/2009 775.00p 782.50p 750.00p 765.50p 4369724

*Close Price adjusted for both dividends and splits