2,192.00p+60.00 (+2.81%)03 May 2024, 16:49
Antofagasta PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 2140.00p | 2195.00p | 2118.00p | 2192.00p | 843,236 |
May 2, 2024 | 2180.00p | 2196.00p | 2086.00p | 2132.00p | 1,618,663 |
May 1, 2024 | 2207.00p | 2180.00p | 2179.00p | 2168.00p | 25,121 |
Apr 30, 2024 | 2264.00p | 2286.00p | 2206.00p | 2210.00p | 2,559,522 |
Apr 29, 2024 | 2275.00p | 2283.20p | 2249.26p | 2282.00p | 896,487 |
Apr 26, 2024 | 2249.00p | 2268.00p | 2218.00p | 2255.00p | 2,649,455 |
Apr 25, 2024 | 2264.00p | 2270.00p | 2205.00p | 2227.00p | 1,929,159 |
Apr 24, 2024 | 2203.00p | 2213.00p | 2154.00p | 2166.00p | 1,460,299 |
Apr 23, 2024 | 2198.00p | 2198.00p | 2118.00p | 2155.00p | 2,782,451 |
Apr 22, 2024 | 2258.00p | 2290.00p | 2200.00p | 2201.00p | 2,147,053 |
Apr 19, 2024 | 2247.00p | 2259.00p | 2222.00p | 2250.00p | 1,446,221 |
Apr 18, 2024 | 2273.00p | 2287.00p | 2249.00p | 2264.00p | 2,485,997 |
Apr 17, 2024 | 2191.00p | 2276.22p | 2186.00p | 2269.00p | 1,312,799 |
Apr 16, 2024 | 2236.00p | 2238.00p | 2173.00p | 2208.00p | 2,156,707 |
Apr 15, 2024 | 2269.00p | 2306.00p | 2261.00p | 2275.00p | 1,618,963 |
Apr 12, 2024 | 2249.00p | 2336.00p | 2249.00p | 2266.00p | 1,939,262 |
Apr 11, 2024 | 2256.00p | 2261.00p | 2188.00p | 2218.00p | 2,152,883 |
Apr 10, 2024 | 2287.00p | 2307.00p | 2178.00p | 2243.00p | 2,673,615 |
Apr 9, 2024 | 2224.00p | 2272.00p | 2220.00p | 2269.00p | 1,765,971 |
Apr 8, 2024 | 2192.00p | 2236.00p | 2182.00p | 2215.00p | 1,132,854 |
Apr 5, 2024 | 2152.00p | 2194.00p | 2141.00p | 2194.00p | 1,560,183 |
Apr 4, 2024 | 2125.00p | 2198.00p | 2123.00p | 2198.00p | 2,607,912 |
Apr 3, 2024 | 2072.00p | 2108.00p | 2048.00p | 2100.00p | 1,729,895 |
Apr 2, 2024 | 2075.00p | 2093.00p | 2058.00p | 2066.00p | 1,506,499 |
Mar 28, 2024 | 2007.00p | 2045.00p | 1995.00p | 2039.00p | 1,080,315 |
Mar 27, 2024 | 1975.00p | 1995.50p | 1963.00p | 1985.00p | 1,038,263 |
Mar 26, 2024 | 1963.00p | 1996.50p | 1950.50p | 1976.50p | 1,047,234 |
Mar 25, 2024 | 2008.00p | 2013.00p | 1959.50p | 1978.00p | 2,201,409 |
Mar 22, 2024 | 1980.00p | 2019.00p | 1978.50p | 2007.00p | 2,536,106 |
Mar 21, 2024 | 1980.00p | 2008.00p | 1960.00p | 1993.50p | 1,763,878 |
Mar 20, 2024 | 1912.00p | 1945.00p | 1902.50p | 1926.00p | 871,150 |
Mar 19, 2024 | 1927.00p | 1954.00p | 1893.00p | 1917.00p | 1,237,118 |
Mar 18, 2024 | 1948.00p | 1957.00p | 1909.00p | 1931.50p | 1,296,949 |
Mar 15, 2024 | 1945.00p | 1963.50p | 1913.00p | 1948.00p | 2,417,723 |
Mar 14, 2024 | 1917.00p | 1918.00p | 1883.50p | 1910.00p | 1,323,366 |
Mar 13, 2024 | 1826.00p | 1931.50p | 1822.50p | 1914.00p | 2,571,958 |
Mar 12, 2024 | 1840.00p | 1853.00p | 1801.50p | 1818.00p | 1,107,461 |
Mar 11, 2024 | 1744.50p | 1825.00p | 1724.00p | 1825.00p | 904,817 |
Mar 8, 2024 | 1802.50p | 1810.50p | 1759.50p | 1769.50p | 955,026 |
Mar 7, 2024 | 1734.50p | 1814.00p | 1734.50p | 1797.50p | 3,002,594 |
Mar 6, 2024 | 1724.00p | 1788.50p | 1710.00p | 1741.50p | 1,820,313 |
Mar 5, 2024 | 1810.50p | 1844.50p | 1761.00p | 1777.50p | 2,324,949 |
Mar 4, 2024 | 1822.50p | 1841.00p | 1811.00p | 1838.00p | 1,336,266 |
Mar 1, 2024 | 1828.50p | 1843.50p | 1752.00p | 1817.00p | 1,358,056 |
Feb 29, 2024 | 1791.00p | 1820.00p | 1775.50p | 1817.50p | 3,244,400 |
Feb 28, 2024 | 1792.50p | 1798.50p | 1765.50p | 1773.50p | 1,090,702 |
Feb 27, 2024 | 1788.50p | 1816.50p | 1782.50p | 1798.50p | 687,187 |
Feb 26, 2024 | 1791.00p | 1816.00p | 1770.00p | 1773.50p | 768,079 |
Feb 23, 2024 | 1789.00p | 1804.50p | 1773.00p | 1796.50p | 621,811 |
Feb 22, 2024 | 1781.00p | 1793.71p | 1766.50p | 1787.50p | 1,216,599 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.