ANTO.L - Antofagasta plc

LSE - LSE Delayed Price. Currency in GBp
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 822.40 829.80 807.60 812.00 812.00 1,325,592
Aug 22, 2019 805.20 820.80 788.00 816.80 816.80 2,706,054
Aug 21, 2019 815.00 829.00 811.12 819.20 819.20 1,843,315
Aug 20, 2019 829.80 836.00 814.20 814.20 814.20 1,856,027
Aug 19, 2019 804.80 815.60 804.60 815.40 815.40 1,933,638
Aug 16, 2019 793.40 811.80 787.00 791.20 791.20 2,247,177
Aug 15, 2019 824.20 835.00 784.40 796.80 796.80 2,335,969
Aug 14, 2019 847.80 847.80 818.40 819.80 819.80 3,773,667
Aug 13, 2019 820.00 851.86 808.00 844.80 844.80 2,960,446
Aug 12, 2019 837.60 846.00 824.40 824.80 824.80 1,449,993
Aug 09, 2019 862.40 867.00 829.20 829.20 829.20 3,085,120
Aug 08, 2019 843.40 869.60 838.40 869.60 869.60 2,387,602
Aug 07, 2019 805.00 825.00 802.40 825.00 825.00 2,363,039
Aug 06, 2019 822.20 830.24 807.20 809.40 809.40 1,591,668
Aug 05, 2019 818.40 822.80 801.60 819.20 819.20 2,815,974
Aug 02, 2019 836.00 869.40 835.20 846.00 846.00 3,769,863
Aug 01, 2019 925.20 939.20 894.40 902.40 902.40 2,897,786
Jul 31, 2019 918.00 944.60 918.00 939.20 939.20 5,315,920
Jul 30, 2019 948.60 951.60 920.60 922.00 922.00 2,599,008
Jul 29, 2019 943.00 951.60 935.60 942.00 942.00 3,154,919
Jul 26, 2019 950.40 954.60 933.20 938.40 938.40 1,444,938
Jul 25, 2019 958.80 967.80 945.80 960.00 960.00 2,198,238
Jul 24, 2019 949.40 956.80 930.40 954.00 954.00 2,898,791
Jul 23, 2019 954.20 961.60 946.00 946.00 946.00 2,489,621
Jul 22, 2019 933.60 948.00 929.40 945.60 945.60 3,181,274
Jul 19, 2019 915.20 935.00 909.80 934.00 934.00 2,806,724
Jul 18, 2019 902.80 907.00 893.40 898.60 898.60 1,713,964
Jul 17, 2019 910.20 917.40 898.40 907.60 907.60 3,317,767
Jul 16, 2019 898.20 921.60 898.00 921.40 921.40 2,186,373
Jul 15, 2019 896.00 914.60 888.20 897.60 897.60 3,767,346
Jul 12, 2019 857.40 879.20 855.80 863.00 863.00 1,743,525
Jul 11, 2019 871.20 871.20 848.60 853.20 853.20 2,783,774
Jul 10, 2019 851.20 872.00 848.80 863.20 863.20 2,933,552
Jul 09, 2019 860.80 865.80 843.20 848.00 848.00 3,106,110
Jul 08, 2019 875.60 892.80 875.00 881.80 881.80 1,731,327
Jul 05, 2019 900.00 904.00 880.20 882.80 882.80 2,217,602
Jul 04, 2019 916.40 918.00 905.80 909.40 909.40 1,531,467
Jul 03, 2019 923.40 923.80 908.00 915.00 915.00 3,352,898
Jul 02, 2019 950.60 951.40 916.00 922.80 922.80 5,186,696
Jul 01, 2019 941.20 958.60 931.00 949.20 949.20 4,458,433
Jun 28, 2019 912.60 929.60 908.60 929.60 929.60 3,137,918
Jun 27, 2019 910.20 925.80 902.40 911.80 911.80 3,337,822
Jun 26, 2019 910.00 923.80 904.40 906.40 906.40 4,225,694
Jun 25, 2019 892.60 912.20 887.80 912.20 912.20 3,202,562
Jun 24, 2019 895.00 903.80 890.00 894.00 894.00 1,794,581
Jun 21, 2019 885.20 901.80 880.80 895.80 895.80 3,444,681
Jun 20, 2019 901.00 912.20 885.20 889.20 889.20 4,649,794
Jun 19, 2019 900.40 908.00 884.00 890.00 890.00 4,143,053
Jun 18, 2019 862.60 908.20 859.40 900.80 900.80 4,111,961
Jun 17, 2019 858.40 864.00 848.00 860.00 860.00 1,939,221
Jun 14, 2019 861.80 864.80 854.20 859.00 859.00 1,714,824
Jun 13, 2019 850.00 866.20 847.80 864.00 864.00 2,367,097
Jun 12, 2019 856.40 862.80 841.00 856.60 856.60 2,557,293
Jun 11, 2019 849.00 871.20 848.00 859.00 859.00 3,464,982
Jun 10, 2019 818.00 834.40 816.40 834.40 834.40 3,077,850
Jun 07, 2019 805.60 813.60 798.40 805.00 805.00 2,960,656
Jun 06, 2019 794.20 808.20 793.60 800.20 800.20 2,361,815
Jun 05, 2019 808.60 814.20 787.60 798.00 798.00 4,933,343
Jun 04, 2019 788.00 807.00 781.60 804.60 804.60 3,196,623
Jun 03, 2019 773.80 790.20 768.80 788.80 788.80 2,880,375
May 31, 2019 791.80 791.80 771.60 782.80 782.80 2,585,893
May 30, 2019 811.60 813.60 801.00 802.40 802.40 1,806,123
May 29, 2019 804.00 807.00 793.60 804.00 804.00 2,006,205
May 28, 2019 815.80 825.00 810.40 815.80 815.80 4,361,283
May 24, 2019 795.20 804.20 784.60 802.00 802.00 3,910,701
May 23, 2019 807.20 812.80 775.60 779.60 779.60 4,594,582
May 22, 2019 847.60 848.00 810.40 812.20 812.20 4,233,827
May 21, 2019 838.60 852.20 838.60 846.20 846.20 3,769,463
May 20, 2019 838.00 840.40 819.00 829.00 829.00 2,671,981
May 17, 2019 828.60 838.40 819.60 835.60 835.60 3,607,557
May 16, 2019 829.40 844.20 818.60 837.00 837.00 3,416,246
May 15, 2019 837.00 837.80 805.80 825.00 825.00 2,648,425
May 14, 2019 813.20 828.80 808.20 825.40 825.40 2,538,736
May 13, 2019 839.80 840.60 800.00 803.20 803.20 3,655,657
May 10, 2019 851.20 855.40 830.60 835.60 835.60 2,063,955
May 09, 2019 846.20 847.60 829.80 837.00 837.00 2,950,073
May 08, 2019 846.00 861.00 837.60 855.60 855.60 2,891,005
May 07, 2019 883.20 883.20 850.00 853.20 853.20 3,329,171
May 03, 2019 870.20 892.20 869.20 878.80 878.80 2,091,867
May 02, 2019 880.60 884.20 864.40 870.60 870.60 6,637,223
May 01, 2019 915.00 918.00 887.20 888.20 888.20 2,663,856
Apr 30, 2019 931.60 932.20 905.00 908.00 908.00 3,146,971
Apr 29, 2019 928.60 934.40 920.20 931.20 931.20 956,847
Apr 26, 2019 933.80 933.80 917.40 932.00 932.00 2,399,259
Apr 25, 2019 936.20 936.20 920.40 930.40 930.40 2,040,014
Apr 25, 2019 28.3438 Dividend
Apr 24, 2019 971.40 981.00 944.20 958.20 929.86 3,433,222
Apr 23, 2019 1,006.50 1,009.50 966.00 974.80 945.97 3,402,612
Apr 18, 2019 1,006.50 1,017.00 998.20 1,009.00 979.15 1,141,621
Apr 17, 2019 996.80 1,022.50 991.00 1,018.00 987.89 2,978,521
Apr 16, 2019 1,010.00 1,021.00 1,001.00 1,002.50 972.85 2,399,006
Apr 15, 2019 1,020.00 1,026.00 1,002.50 1,002.50 972.85 1,655,657
Apr 12, 2019 1,001.50 1,026.00 997.80 1,022.50 992.25 2,052,969
Apr 11, 2019 1,011.00 1,016.00 989.20 1,001.00 971.39 1,724,789
Apr 10, 2019 1,006.50 1,023.00 998.40 1,021.00 990.80 3,249,488
Apr 09, 2019 995.00 1,009.50 992.20 1,004.50 974.79 2,813,064
Apr 08, 2019 997.60 1,007.50 991.60 997.00 967.51 2,409,053
Apr 05, 2019 979.80 998.20 976.80 992.20 962.85 2,067,165
Apr 04, 2019 987.00 990.00 966.80 980.40 951.40 2,715,959
Apr 03, 2019 1,009.00 1,018.00 984.20 993.80 964.40 3,315,223
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...