New Zealand markets open in 5 hours 27 minutes

Antofagasta plc (ANTOL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
2,109.00-8.00 (-0.38%)
At close: 04:29PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242,141.002,150.002,095.002,109.002,109.00250,329
25 Jun 20242,113.002,130.002,100.002,117.002,117.00237,614
24 Jun 20242,050.002,147.002,032.002,135.002,135.00266,466
21 Jun 20242,132.002,139.002,045.002,053.002,053.00387,804
20 Jun 20242,062.002,144.002,062.002,141.002,141.00343,146
19 Jun 20242,057.002,069.002,048.002,057.002,057.00187,736
18 Jun 20242,058.002,065.502,023.002,041.002,041.00144,309
17 Jun 20242,032.002,048.002,026.002,035.002,035.00164,751
14 Jun 20242,071.002,073.002,002.002,036.002,036.00189,318
13 Jun 20242,059.002,097.002,054.002,059.002,059.00292,502
12 Jun 20242,075.002,122.002,069.002,096.002,096.00409,559
11 Jun 20242,159.002,162.002,058.002,070.002,070.00637,340
10 Jun 20242,125.002,166.002,125.002,163.002,163.00162,501
07 Jun 20242,208.002,213.002,124.002,144.002,144.00274,048
06 Jun 20242,204.002,221.002,165.002,217.002,217.00188,298
05 Jun 20242,140.002,166.002,125.002,152.002,152.00205,333
04 Jun 20242,213.002,213.002,134.002,141.002,141.00316,629
03 Jun 20242,270.002,274.002,210.002,221.002,221.00159,263
31 May 20242,223.002,229.002,179.002,181.002,181.00270,172
30 May 20242,197.002,231.002,177.002,207.002,207.00432,227
29 May 20242,307.002,326.002,248.002,258.002,258.00269,702
28 May 20242,277.002,331.002,264.002,327.002,327.00231,789
24 May 20242,237.002,258.002,232.002,250.002,250.00224,457
23 May 20242,250.002,270.002,208.002,253.002,253.00285,318
22 May 20242,374.002,378.002,243.002,263.002,263.00401,341
21 May 20242,374.002,421.002,363.002,420.002,420.00194,211
20 May 20242,392.002,416.002,366.002,395.002,395.00323,233
17 May 20242,289.002,376.002,264.002,366.002,366.00370,535
16 May 20242,298.002,315.002,282.002,289.002,289.00274,763
15 May 20242,296.002,315.502,256.002,293.002,293.00255,771
14 May 20242,260.002,282.002,245.002,269.002,269.00313,805
13 May 20242,259.002,271.002,244.002,252.002,252.00128,335
10 May 20242,267.002,287.002,241.002,252.002,252.00281,752
09 May 20242,202.002,240.002,182.002,237.502,237.50213,293
08 May 20242,196.002,196.002,132.002,184.002,184.00548,493
07 May 20242,236.002,243.002,193.502,208.002,208.00136,527
03 May 20242,140.002,195.002,121.002,191.002,191.00263,923
02 May 20242,187.002,190.002,088.002,135.002,135.00510,571
01 May 20242,217.002,226.002,165.502,180.002,180.00145,815
30 Apr 20242,264.502,282.002,206.002,207.002,207.00401,160
29 Apr 20242,278.002,281.002,250.002,270.002,270.00133,105
26 Apr 20242,251.002,268.002,218.002,254.002,254.00275,365
25 Apr 20242,265.002,265.002,204.502,224.002,224.00387,657
24 Apr 20242,208.002,210.002,155.002,175.002,175.00206,346
23 Apr 20242,188.002,188.002,117.502,150.002,150.00462,660
22 Apr 20242,257.002,290.002,200.002,205.002,205.00262,729
19 Apr 20242,251.002,259.002,222.002,243.002,243.00166,343
18 Apr 20242,279.002,286.002,250.002,258.002,258.00268,315
18 Apr 202419.5165 Dividend
17 Apr 20242,195.002,276.002,193.002,270.002,250.48296,517
16 Apr 20242,231.002,237.002,173.002,215.002,195.96648,635
15 Apr 20242,270.002,305.002,260.002,276.002,256.43352,775
12 Apr 20242,256.002,336.002,251.002,275.002,255.44431,178
11 Apr 20242,253.002,261.002,187.502,209.002,190.01389,573
10 Apr 20242,291.502,307.002,178.002,243.502,224.21562,864
09 Apr 20242,228.002,272.002,220.002,267.002,247.51422,014
08 Apr 20242,192.002,236.002,185.002,219.002,199.92261,419
05 Apr 20242,155.002,187.502,143.002,184.002,165.22381,204
04 Apr 20242,125.002,189.002,122.002,182.002,163.24398,728
03 Apr 20242,074.002,109.002,049.002,099.002,080.95475,211
02 Apr 20242,076.002,090.002,059.002,067.002,049.23280,848
28 Mar 20242,009.002,045.501,995.002,042.002,024.44196,368
27 Mar 20241,975.001,995.501,963.501,994.501,977.35222,591
26 Mar 20241,956.001,996.501,952.751,977.001,960.00235,325
25 Mar 20242,011.002,012.001,960.001,982.501,965.46632,721
22 Mar 20241,980.002,018.001,979.002,013.001,995.69655,156
21 Mar 20241,979.002,008.001,960.001,992.001,974.87455,813
20 Mar 20241,921.251,945.001,901.751,930.001,913.41263,683
19 Mar 20241,929.501,955.001,893.501,917.001,900.52289,568
18 Mar 20241,950.501,953.501,908.501,933.501,916.88318,489
15 Mar 20241,950.001,966.001,913.001,948.501,931.75326,508
14 Mar 20241,911.501,916.501,883.001,905.501,889.12374,229
13 Mar 20241,829.001,931.501,828.001,914.501,898.04560,549
12 Mar 20241,834.001,854.001,801.501,820.501,804.85316,593
11 Mar 20241,739.501,824.001,723.501,823.001,807.33308,241
08 Mar 20241,803.001,811.001,759.001,773.501,758.25238,294
07 Mar 20241,748.501,813.501,742.001,793.751,778.33455,085
06 Mar 20241,723.501,788.501,710.501,745.001,730.00396,559
05 Mar 20241,810.001,844.501,761.501,782.501,767.17425,139
04 Mar 20241,825.001,841.501,811.001,831.501,815.75265,552
01 Mar 20241,827.751,842.501,752.501,812.001,796.42283,427
29 Feb 20241,793.001,820.001,775.501,819.251,803.61420,450
28 Feb 20241,794.001,794.001,765.501,769.001,753.79239,168
27 Feb 20241,793.001,816.501,782.501,799.751,784.28206,450
26 Feb 20241,789.501,816.001,770.001,778.001,762.71178,503
23 Feb 20241,782.001,804.501,772.501,796.001,780.56178,441
22 Feb 20241,791.501,794.001,765.001,779.501,764.20181,931
21 Feb 20241,793.501,799.501,745.501,768.501,753.30265,034
20 Feb 20241,764.501,843.001,714.501,777.501,762.22689,782
19 Feb 20241,768.501,774.251,750.501,768.001,752.80217,895
16 Feb 20241,721.501,796.001,715.001,787.751,772.38398,608
15 Feb 20241,681.001,693.501,669.501,692.001,677.45135,631
14 Feb 20241,648.001,676.001,639.501,671.001,656.63162,633
13 Feb 20241,698.501,704.501,647.501,664.501,650.19160,259
12 Feb 20241,648.501,680.501,639.751,676.501,662.09314,935
09 Feb 20241,649.501,653.501,628.001,644.501,630.36291,413
08 Feb 20241,702.001,720.501,636.501,643.751,629.62467,034
07 Feb 20241,762.501,764.001,691.501,697.001,682.41311,287
06 Feb 20241,742.501,776.001,729.501,768.501,753.30315,614
05 Feb 20241,739.501,749.001,710.251,720.001,705.21237,828
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...