Shares Magazine
1,702.00p+27.50 (+1.64%)02 May 2025, 17:32
Antofagasta PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1741.50p | 1767.50p | 1683.50p | 1702.00p | 1,222,269 |
| May 1, 2025 | 1653.00p | 1675.00p | 1638.43p | 1674.50p | 509,308 |
| Apr 30, 2025 | 1686.50p | 1692.50p | 1592.00p | 1633.00p | 3,501,049 |
| Apr 29, 2025 | 1697.50p | 1729.50p | 1689.50p | 1694.00p | 921,428 |
| Apr 28, 2025 | 1698.00p | 1712.50p | 1679.50p | 1679.50p | 597,805 |
| Apr 25, 2025 | 1690.50p | 1704.50p | 1660.00p | 1698.00p | 887,495 |
| Apr 24, 2025 | 1671.50p | 1690.00p | 1632.50p | 1686.50p | 1,976,719 |
| Apr 23, 2025 | 1605.00p | 1714.50p | 1593.50p | 1675.50p | 1,680,776 |
| Apr 22, 2025 | 1552.00p | 1575.00p | 1537.50p | 1565.50p | 677,332 |
| Apr 17, 2025 | 1545.50p | 1557.50p | 1526.50p | 1538.50p | 595,857 |
| Apr 16, 2025 | 1513.50p | 1554.00p | 1494.00p | 1554.00p | 1,165,449 |
| Apr 15, 2025 | 1522.50p | 1548.50p | 1509.00p | 1536.50p | 3,148,636 |
| Apr 14, 2025 | 1505.50p | 1527.50p | 1490.00p | 1518.00p | 755,717 |
| Apr 11, 2025 | 1485.50p | 1491.00p | 1441.50p | 1470.50p | 1,370,518 |
| Apr 10, 2025 | 1577.00p | 1578.50p | 1456.00p | 1456.00p | 1,683,269 |
| Apr 9, 2025 | 1321.50p | 1401.00p | 1316.00p | 1388.00p | 1,478,726 |
| Apr 8, 2025 | 1427.50p | 1455.00p | 1381.73p | 1389.50p | 1,893,012 |
| Apr 7, 2025 | 1287.50p | 1461.70p | 1278.00p | 1383.00p | 2,422,046 |
| Apr 4, 2025 | 1525.50p | 1535.00p | 1348.00p | 1416.00p | 2,779,490 |
| Apr 3, 2025 | 1616.00p | 1632.00p | 1556.00p | 1562.00p | 2,483,358 |
| Apr 2, 2025 | 1670.50p | 1696.50p | 1662.50p | 1682.50p | 619,197 |
| Apr 1, 2025 | 1703.00p | 1709.50p | 1684.00p | 1688.00p | 747,915 |
| Mar 31, 2025 | 1694.50p | 1702.50p | 1644.50p | 1668.50p | 995,923 |
| Mar 28, 2025 | 1758.00p | 1782.00p | 1724.00p | 1732.00p | 1,112,047 |
| Mar 27, 2025 | 1866.00p | 1872.00p | 1769.50p | 1777.50p | 1,655,844 |
| Mar 26, 2025 | 1948.00p | 1964.00p | 1866.50p | 1890.00p | 1,507,477 |
| Mar 25, 2025 | 1867.00p | 1935.00p | 1857.50p | 1926.00p | 1,044,938 |
| Mar 24, 2025 | 1867.00p | 1895.50p | 1840.00p | 1867.00p | 1,479,438 |
| Mar 21, 2025 | 1883.50p | 1885.50p | 1814.00p | 1817.50p | 2,597,077 |
| Mar 20, 2025 | 1946.50p | 1979.50p | 1904.50p | 1909.50p | 1,151,982 |
| Mar 19, 2025 | 1935.50p | 1948.00p | 1912.50p | 1937.00p | 1,492,673 |
| Mar 18, 2025 | 1912.00p | 1953.50p | 1905.50p | 1946.50p | 1,784,378 |
| Mar 17, 2025 | 1872.00p | 1900.50p | 1856.50p | 1893.50p | 798,088 |
| Mar 14, 2025 | 1819.50p | 1855.50p | 1807.50p | 1851.50p | 752,982 |
| Mar 13, 2025 | 1746.50p | 1813.05p | 1736.00p | 1808.00p | 1,024,192 |
| Mar 12, 2025 | 1773.00p | 1791.00p | 1740.00p | 1758.50p | 791,323 |
| Mar 11, 2025 | 1773.00p | 1817.00p | 1747.00p | 1749.50p | 1,077,863 |
| Mar 10, 2025 | 1844.00p | 1848.50p | 1756.50p | 1768.50p | 847,830 |
| Mar 7, 2025 | 1850.50p | 1870.50p | 1808.50p | 1844.50p | 902,351 |
| Mar 6, 2025 | 1842.50p | 1911.50p | 1839.50p | 1863.50p | 1,071,982 |
| Mar 5, 2025 | 1771.00p | 1847.00p | 1760.00p | 1820.50p | 1,513,540 |
| Mar 4, 2025 | 1751.00p | 1758.55p | 1693.50p | 1710.00p | 890,919 |
| Mar 3, 2025 | 1738.50p | 1810.50p | 1732.50p | 1780.50p | 970,860 |
| Feb 28, 2025 | 1741.50p | 1757.50p | 1717.50p | 1733.50p | 2,307,363 |
| Feb 27, 2025 | 1769.00p | 1793.50p | 1760.00p | 1777.00p | 756,900 |
| Feb 26, 2025 | 1767.50p | 1802.50p | 1758.50p | 1791.50p | 932,488 |
| Feb 25, 2025 | 1744.50p | 1765.62p | 1723.00p | 1730.00p | 730,419 |
| Feb 24, 2025 | 1799.00p | 1808.47p | 1740.50p | 1769.50p | 676,084 |
| Feb 21, 2025 | 1831.50p | 1859.50p | 1815.00p | 1820.00p | 686,116 |
| Feb 20, 2025 | 1855.00p | 1891.50p | 1837.00p | 1847.00p | 822,481 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.