New Zealand markets closed

Antofagasta plc (ANTO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,437.50-2.00 (-0.14%)
At close: 5:09PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sep 20211,433.001,451.001,147.501,437.501,437.50775,667
23 Sep 20211,427.001,478.501,402.001,439.501,439.502,237,197
22 Sep 20211,365.501,477.001,360.001,420.501,420.505,360,664
21 Sep 20211,373.501,420.001,329.001,329.001,329.002,047,920
20 Sep 20211,367.501,385.001,326.001,354.501,354.503,271,968
17 Sep 20211,440.001,510.501,405.501,407.501,407.505,238,619
16 Sep 20211,458.001,469.501,428.001,433.501,433.502,667,680
15 Sep 20211,428.501,472.001,424.001,466.001,466.001,157,518
14 Sep 20211,449.501,466.501,420.001,427.501,427.501,193,441
13 Sep 20211,459.501,466.501,449.001,458.501,458.50983,344
10 Sep 20211,413.001,456.001,413.001,448.501,448.501,001,185
09 Sep 20211,386.001,417.001,380.001,399.501,399.50873,976
08 Sep 20211,437.001,438.501,387.501,398.001,398.00909,694
07 Sep 20211,426.001,434.001,407.501,411.501,411.50797,064
06 Sep 20211,433.001,441.001,428.001,434.501,434.50415,196
03 Sep 20211,433.001,446.301,420.001,424.501,424.501,054,909
02 Sep 20211,421.501,435.001,416.501,431.501,431.50912,357
02 Sep 202117.0466 Dividend
01 Sep 20211,459.501,471.001,418.501,434.001,416.951,205,901
31 Aug 20211,488.001,500.001,437.001,456.001,438.691,909,205
27 Aug 20211,426.001,463.501,424.001,462.001,444.62720,488
26 Aug 20211,449.001,460.001,420.001,427.501,410.53863,113
25 Aug 20211,468.001,474.501,452.001,467.501,450.061,152,895
24 Aug 20211,435.001,483.501,425.001,471.001,453.511,187,404
23 Aug 20211,414.501,430.001,403.001,428.001,411.021,289,088
20 Aug 20211,411.501,425.501,365.501,399.001,382.371,588,356
19 Aug 20211,407.501,433.001,372.501,405.001,388.303,602,787
18 Aug 20211,513.001,533.001,461.501,470.501,453.022,034,936
17 Aug 20211,515.001,550.501,498.501,513.001,495.012,776,605
16 Aug 20211,535.001,537.501,502.501,528.501,510.331,148,742
13 Aug 20211,530.001,548.001,524.501,543.501,525.15545,203
12 Aug 20211,553.501,567.001,526.501,529.501,511.32777,116
11 Aug 20211,537.501,561.501,502.001,555.001,536.521,590,064
10 Aug 20211,518.501,537.501,501.301,537.501,519.221,184,770
09 Aug 20211,511.501,521.001,481.501,511.001,493.041,961,934
06 Aug 20211,514.001,525.001,497.001,523.001,504.90810,818
05 Aug 20211,514.001,525.001,499.001,507.001,489.094,378,626
04 Aug 20211,534.501,544.501,519.001,529.001,510.82878,913
03 Aug 20211,522.001,542.501,513.501,529.001,510.82732,978
02 Aug 20211,517.001,540.001,509.001,520.501,502.431,501,411
30 Jul 20211,515.001,523.501,491.001,494.501,476.731,017,231
29 Jul 20211,500.001,546.001,493.001,532.501,514.281,327,982
28 Jul 20211,466.501,494.501,462.501,488.001,470.311,015,563
27 Jul 20211,496.001,499.501,454.001,478.501,460.921,404,990
26 Jul 20211,448.501,508.501,442.001,495.501,477.721,562,576
23 Jul 20211,430.001,456.501,428.001,437.001,419.921,254,176
22 Jul 20211,438.501,473.001,417.001,417.001,400.161,359,047
21 Jul 20211,379.501,426.501,369.501,422.001,405.102,090,740
20 Jul 20211,354.501,383.501,337.501,364.001,347.791,743,046
19 Jul 20211,350.001,363.501,321.501,341.501,325.551,726,435
16 Jul 20211,396.001,397.501,357.001,365.501,349.271,540,848
15 Jul 20211,397.001,415.501,380.501,388.501,371.991,121,177
14 Jul 20211,389.001,417.501,381.501,402.501,385.831,002,386
13 Jul 20211,422.501,440.001,387.501,397.501,380.891,200,128
12 Jul 20211,440.001,440.001,387.001,420.001,403.121,109,085
09 Jul 20211,427.001,449.001,424.001,442.501,425.351,593,701
08 Jul 20211,434.001,434.001,376.501,417.001,400.161,657,547
07 Jul 20211,420.501,453.501,420.501,440.001,422.881,205,895
06 Jul 20211,481.001,482.501,399.231,404.501,387.801,669,134
05 Jul 20211,459.501,481.101,451.001,471.501,454.013,668,502
02 Jul 20211,457.001,464.001,436.001,446.501,429.30936,985
01 Jul 20211,444.001,474.501,443.001,449.001,431.781,338,550
30 Jun 20211,449.501,463.501,430.501,435.501,418.441,410,217
29 Jun 20211,444.001,458.001,427.001,448.501,431.28872,581
28 Jun 20211,447.501,457.001,434.501,435.501,418.441,239,058
25 Jun 20211,448.501,461.501,438.501,447.501,430.291,294,792
24 Jun 20211,445.001,460.201,436.001,438.001,420.911,086,355
23 Jun 20211,449.001,469.001,427.501,447.501,430.291,132,539
22 Jun 20211,419.001,436.001,399.501,433.501,416.46994,546
21 Jun 20211,380.501,421.501,361.501,412.001,395.211,498,697
18 Jun 20211,405.501,427.001,390.001,394.501,377.923,599,494
17 Jun 20211,438.501,438.501,408.001,421.501,404.602,149,148
16 Jun 20211,464.001,483.001,436.001,454.001,436.722,074,615
15 Jun 20211,531.501,531.501,463.501,468.501,451.041,822,196
14 Jun 20211,519.501,551.501,519.501,532.001,513.791,297,479
11 Jun 20211,512.501,540.001,508.001,529.001,510.822,192,857
10 Jun 20211,529.001,534.001,482.001,497.001,479.201,983,303
09 Jun 20211,556.001,565.671,517.001,528.501,510.331,241,278
08 Jun 20211,522.001,558.501,521.001,556.001,537.501,680,275
07 Jun 20211,556.501,563.001,516.001,522.501,504.40905,134
04 Jun 20211,552.001,568.501,531.001,565.501,546.891,663,540
03 Jun 20211,602.501,612.501,541.001,545.501,527.131,210,113
02 Jun 20211,601.001,618.081,560.501,602.501,583.451,726,620
01 Jun 20211,578.001,613.001,572.501,606.501,587.401,471,414
28 May 20211,576.001,586.501,524.511,544.501,526.141,950,559
27 May 20211,520.501,579.001,514.501,579.001,560.235,482,148
26 May 20211,505.501,513.501,484.501,505.001,487.111,660,627
25 May 20211,532.501,547.041,493.001,494.001,476.241,868,602
24 May 20211,531.501,553.501,504.001,525.001,506.871,170,843
21 May 20211,515.501,572.971,496.001,539.001,520.712,605,499
20 May 20211,579.501,599.001,512.501,522.501,504.402,620,269
19 May 20211,569.001,581.001,526.501,558.501,539.973,629,211
18 May 20211,730.001,741.501,597.001,614.001,594.814,087,025
17 May 20211,787.501,796.001,686.501,702.001,681.772,690,762
14 May 20211,814.501,817.501,762.501,778.501,757.361,270,466
13 May 20211,832.001,843.501,785.001,818.001,796.391,173,650
12 May 20211,888.501,902.501,846.001,860.501,838.381,963,508
11 May 20211,858.001,890.001,822.001,870.001,847.771,852,962
10 May 20211,918.501,930.291,869.501,883.501,861.111,776,111
07 May 20211,957.501,968.501,867.251,874.001,851.722,253,058
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...