1,817.00p-0.50 (-0.03%)01 Mar 2024, 18:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Antofagasta PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 13, 20241702.00p1703.50p1647.50p1661.50p738,868
Feb 12, 20241648.50p1680.50p1641.00p1679.00p3,198,447
Feb 9, 20241650.00p1653.50p1628.00p1642.00p3,559,641
Feb 8, 20241703.00p1720.50p1636.00p1650.00p2,264,880
Feb 7, 20241757.50p1767.00p1691.50p1697.50p1,781,525
Feb 6, 20241747.00p1776.00p1730.00p1764.50p1,149,687
Feb 5, 20241731.50p1749.50p1710.50p1720.50p1,039,532
Feb 2, 20241744.50p1755.50p1718.50p1734.00p1,500,588
Feb 1, 20241719.00p1769.00p1704.50p1749.00p1,793,818
Jan 31, 20241735.50p1753.50p1712.00p1735.00p1,590,289
Jan 30, 20241687.00p1708.50p1685.00p1706.00p1,034,727
Jan 29, 20241686.00p1713.63p1686.00p1706.00p749,943
Jan 26, 20241666.50p1703.00p1656.50p1700.00p1,158,729
Jan 25, 20241685.50p1697.50p1666.50p1672.00p1,424,124
Jan 24, 20241639.50p1692.00p1631.50p1682.00p1,529,981
Jan 23, 20241579.50p1604.50p1570.00p1597.00p1,639,086
Jan 22, 20241582.00p1589.00p15.82p1559.50p1,802,186
Jan 19, 20241601.50p1608.00p1569.50p1578.00p1,741,729
Jan 18, 20241603.50p1611.50p1584.00p1591.50p1,041,774
Jan 17, 20241560.50p1593.50p1538.00p1593.50p1,349,872
Jan 16, 20241619.00p1633.50p1609.00p1622.00p1,452,710
Jan 15, 20241630.50p1652.50p1623.00p1624.00p2,407,175
Jan 12, 20241604.50p1639.50p1597.50p1636.00p2,216,409
Jan 11, 20241660.50p1662.00p1586.50p1588.00p1,229,675
Jan 10, 20241590.50p1603.00p1580.00p1583.00p630,503
Jan 9, 20241614.50p1614.50p1593.00p1596.00p1,020,157
Jan 8, 20241602.50p1614.00p1587.50p1609.50p1,126,215
Jan 5, 20241600.00p1626.00p1582.00p1616.50p1,315,479
Jan 4, 20241596.00p1607.00p1588.50p1604.50p1,740,636
Jan 3, 20241626.00p1643.00p1578.40p1592.50p1,748,208
Jan 2, 20241683.00p1697.73p1637.00p1651.50p1,749,302
Dec 29, 20231707.50p1713.50p1679.50p1679.50p815,116
Dec 28, 20231719.00p1732.50p1700.00p1707.50p689,375
Dec 27, 20231699.00p1723.00p1695.00p1710.50p741,076
Dec 22, 20231696.50p1718.00p1689.50p1701.50p370,996
Dec 21, 20231696.50p1715.50p1685.50p1705.50p918,265
Dec 20, 20231697.00p1708.00p1680.00p1705.00p1,284,787
Showing 1 to 50 of 253