1. Share Prices

  2. Antofagasta PLC (ANTO)

1,689.00p-119.50 (-6.61%)08 Nov 2024, 16:35
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
Nov 8, 20241795.50p1800.00p1671.00p1689.00p1,215,040
Nov 7, 20241774.00p1822.00p1751.00p1808.50p1,414,611
Nov 6, 20241788.50p1821.00p1675.50p1726.50p1,602,983
Nov 5, 20241798.50p1804.00p1775.50p1792.50p716,824
Nov 4, 20241768.50p1790.00p1757.50p1790.00p782,581
Nov 1, 20241745.00p1765.00p1739.11p1763.00p1,390,344
Oct 31, 20241765.00p1772.00p1722.00p1732.00p1,644,814
Oct 30, 20241802.00p1821.00p1776.00p1776.00p1,082,078
Oct 29, 20241807.00p1865.50p1788.95p1815.00p1,208,400
Oct 28, 20241817.50p1830.50p1796.50p1807.00p858,666
Oct 25, 20241801.00p1823.00p1788.50p1811.00p1,728,652
Oct 24, 20241822.00p1842.50p1791.00p1794.00p759,316
Oct 23, 20241811.00p1825.50p1796.00p1811.50p498,016
Oct 22, 20241828.00p1848.00p1818.00p1829.50p616,184
Oct 21, 20241838.50p1871.00p1811.00p1815.00p2,253,636
Oct 18, 20241825.50p1860.00p1807.76p1829.00p1,524,088
Oct 17, 20241791.00p1808.00p1757.00p1802.50p1,198,981
Oct 16, 20241880.00p1880.00p1801.00p1819.50p1,116,174
Oct 15, 20241871.50p1871.50p1791.00p1796.50p1,257,084
Oct 14, 20241922.00p1924.50p1844.36p1881.50p724,464
Oct 11, 20241919.00p1925.50p1898.00p1917.50p641,414
Oct 10, 20241899.50p1917.89p1859.00p1916.00p859,436
Oct 9, 20241892.50p1915.50p1883.50p1896.50p479,323
Oct 8, 20241920.50p1920.50p1862.01p1888.00p1,339,157
Oct 7, 20241984.50p1990.50p1949.78p1990.50p471,252
Oct 4, 20241952.50p1993.00p1943.50p1973.00p518,131
Oct 3, 20241985.00p1991.50p1931.00p1946.00p499,066
Oct 2, 20242006.00p2019.00p1978.00p1993.50p1,866,638
Oct 1, 20242020.00p2032.56p1971.50p1992.50p943,714
Sep 30, 20242051.00p2076.00p1995.50p2013.00p1,810,940
Sep 27, 20242047.00p2060.56p2021.00p2041.00p1,502,402
Sep 26, 20241978.50p2051.00p1974.00p2031.00p2,417,346
Sep 25, 20241940.50p1956.50p1906.50p1920.00p785,550
Sep 24, 20241915.50p1955.00p1901.37p1940.00p1,491,121
Sep 23, 20241782.50p1829.50p1766.00p1825.00p637,725
Sep 20, 20241848.00p1852.50p1787.50p1787.50p1,936,803
Sep 19, 20241796.00p1866.00p1796.00p1858.00p2,307,459
Sep 18, 20241774.00p1786.50p1757.72p1777.50p1,359,245
Sep 17, 20241767.50p1793.00p1762.00p1783.00p1,120,372
Sep 16, 20241740.00p1761.50p1729.00p1761.50p420,946
Sep 13, 20241727.00p1758.50p1722.50p1751.50p583,428
Sep 12, 20241718.50p1758.00p1708.00p1725.50p593,964
Sep 11, 20241682.50p1713.00p1668.50p1686.00p673,133
Sep 10, 20241655.00p1682.00p1655.00p1663.50p672,569
Sep 9, 20241659.50p1675.50p1656.50p1659.50p1,173,696
Sep 6, 20241695.00p1700.00p1633.50p1638.50p2,306,169
Sep 5, 20241698.50p1728.50p1685.00p1702.50p797,226
Sep 4, 20241731.00p1752.50p1714.50p1714.50p1,519,465
Sep 3, 20241826.00p1842.00p1742.00p1757.00p1,108,491
Sep 2, 20241836.00p1850.50p1808.50p1842.50p403,374
123456
Showing 1 to 50 of 254

Most Read

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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.