1. Share Prices

  2. Antofagasta PLC (ANTO)

2,255.00p+28.00 (+1.26%)26 Apr 2024, 18:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Antofagasta PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 25, 20242264.00p2270.00p2205.00p2227.00p1,929,159
Apr 24, 20242203.00p2213.00p2154.00p2166.00p1,460,299
Apr 23, 20242198.00p2198.00p2118.00p2155.00p2,782,451
Apr 22, 20242258.00p2290.00p2200.00p2201.00p2,147,053
Apr 19, 20242247.00p2259.00p2222.00p2250.00p1,446,221
Apr 18, 20242273.00p2287.00p2249.00p2264.00p2,485,997
Apr 17, 20242191.00p2276.22p2186.00p2269.00p1,312,799
Apr 16, 20242236.00p2238.00p2173.00p2208.00p2,156,707
Apr 15, 20242269.00p2306.00p2261.00p2275.00p1,618,963
Apr 12, 20242249.00p2336.00p2249.00p2266.00p1,939,262
Apr 11, 20242256.00p2261.00p2188.00p2218.00p2,152,883
Apr 10, 20242287.00p2307.00p2178.00p2243.00p2,673,615
Apr 9, 20242224.00p2272.00p2220.00p2269.00p1,765,971
Apr 8, 20242192.00p2236.00p2182.00p2215.00p1,132,854
Apr 5, 20242152.00p2194.00p2141.00p2194.00p1,560,183
Apr 4, 20242125.00p2198.00p2123.00p2198.00p2,607,912
Apr 3, 20242072.00p2108.00p2048.00p2100.00p1,729,895
Apr 2, 20242075.00p2093.00p2058.00p2066.00p1,506,499
Mar 28, 20242007.00p2045.00p1995.00p2039.00p1,080,315
Mar 27, 20241975.00p1995.50p1963.00p1985.00p1,038,263
Mar 26, 20241963.00p1996.50p1950.50p1976.50p1,047,234
Mar 25, 20242008.00p2013.00p1959.50p1978.00p2,201,409
Mar 22, 20241980.00p2019.00p1978.50p2007.00p2,536,106
Mar 21, 20241980.00p2008.00p1960.00p1993.50p1,763,878
Mar 20, 20241912.00p1945.00p1902.50p1926.00p871,150
Mar 19, 20241927.00p1954.00p1893.00p1917.00p1,237,118
Mar 18, 20241948.00p1957.00p1909.00p1931.50p1,296,949
Mar 15, 20241945.00p1963.50p1913.00p1948.00p2,417,723
Mar 14, 20241917.00p1918.00p1883.50p1910.00p1,323,366
Mar 13, 20241826.00p1931.50p1822.50p1914.00p2,571,958
Mar 12, 20241840.00p1853.00p1801.50p1818.00p1,107,461
Mar 11, 20241744.50p1825.00p1724.00p1825.00p904,817
Mar 8, 20241802.50p1810.50p1759.50p1769.50p955,026
Mar 7, 20241734.50p1814.00p1734.50p1797.50p3,002,594
Mar 6, 20241724.00p1788.50p1710.00p1741.50p1,820,313
Mar 5, 20241810.50p1844.50p1761.00p1777.50p2,324,949
Mar 4, 20241822.50p1841.00p1811.00p1838.00p1,336,266
Mar 1, 20241828.50p1843.50p1752.00p1817.00p1,358,056
Feb 29, 20241791.00p1820.00p1775.50p1817.50p3,244,400
Feb 28, 20241792.50p1798.50p1765.50p1773.50p1,090,702
Feb 27, 20241788.50p1816.50p1782.50p1798.50p687,187
Feb 26, 20241791.00p1816.00p1770.00p1773.50p768,079
Feb 23, 20241789.00p1804.50p1773.00p1796.50p621,811
Feb 22, 20241781.00p1793.71p1766.50p1787.50p1,216,599
Feb 21, 20241795.00p1800.00p1745.00p1765.50p1,248,395
Feb 20, 20241770.00p1843.50p1714.50p1776.00p2,073,721
Feb 19, 20241774.00p1777.50p1751.00p1765.00p703,051
Feb 16, 20241718.00p1796.00p1715.00p1785.00p1,991,997
Feb 15, 20241682.50p1693.50p1670.00p1689.50p971,650
Feb 14, 20241647.50p1676.50p1640.00p1676.50p764,221
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54