Shares Magazine
1,844.50p-19.00 (-1.02%)07 Mar 2025, 16:38
Antofagasta PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1907.00p | 2097.50p | 1843.00p | 1850.50p | 1,564,569 |
| Feb 18, 2025 | 1852.50p | 1905.00p | 1829.00p | 1835.00p | 1,051,946 |
| Feb 17, 2025 | 1836.00p | 1858.50p | 1832.50p | 1836.00p | 596,695 |
| Feb 14, 2025 | 1861.00p | 1904.00p | 1828.00p | 1836.50p | 826,569 |
| Feb 13, 2025 | 1842.00p | 1858.00p | 1801.00p | 1842.00p | 1,317,049 |
| Feb 12, 2025 | 1802.00p | 1819.50p | 1768.50p | 1799.50p | 2,081,980 |
| Feb 11, 2025 | 1817.00p | 1832.50p | 1782.50p | 1798.50p | 1,653,850 |
| Feb 10, 2025 | 1802.00p | 1863.50p | 1797.50p | 1835.50p | 648,168 |
| Feb 7, 2025 | 1790.00p | 1833.00p | 1768.50p | 1806.50p | 1,228,758 |
| Feb 6, 2025 | 1726.50p | 1802.00p | 1718.00p | 1783.50p | 914,126 |
| Feb 5, 2025 | 1697.00p | 1715.00p | 1675.00p | 1695.00p | 397,773 |
| Feb 4, 2025 | 1695.50p | 1699.00p | 1674.50p | 1699.00p | 611,343 |
| Feb 3, 2025 | 1661.50p | 1697.50p | 1646.00p | 1681.00p | 781,772 |
| Jan 31, 2025 | 1739.50p | 1743.00p | 1711.50p | 1725.00p | 766,978 |
| Jan 30, 2025 | 1698.50p | 1760.50p | 1681.50p | 1745.00p | 2,111,335 |
| Jan 29, 2025 | 1662.50p | 1693.50p | 1657.50p | 1692.50p | 739,481 |
| Jan 28, 2025 | 1692.50p | 1702.00p | 1659.00p | 1659.00p | 1,265,306 |
| Jan 27, 2025 | 1711.00p | 1721.50p | 1693.00p | 1696.50p | 729,262 |
| Jan 24, 2025 | 1758.00p | 1812.50p | 1750.50p | 1754.50p | 642,841 |
| Jan 23, 2025 | 1725.50p | 1745.75p | 1718.50p | 1730.00p | 1,046,090 |
| Jan 22, 2025 | 1750.00p | 1763.50p | 1734.00p | 1741.50p | 532,225 |
| Jan 21, 2025 | 1764.00p | 1775.00p | 1752.50p | 1763.00p | 592,111 |
| Jan 20, 2025 | 1751.50p | 1791.00p | 1745.50p | 1780.50p | 1,172,788 |
| Jan 17, 2025 | 1774.50p | 1811.50p | 1751.69p | 1764.00p | 2,570,470 |
| Jan 16, 2025 | 1725.50p | 1768.50p | 1723.50p | 1738.00p | 602,600 |
| Jan 15, 2025 | 1676.50p | 1708.00p | 1663.00p | 1697.00p | 1,232,884 |
| Jan 14, 2025 | 1714.00p | 1725.50p | 1677.46p | 1689.00p | 866,315 |
| Jan 13, 2025 | 1688.50p | 1710.09p | 1679.09p | 1691.00p | 448,111 |
| Jan 10, 2025 | 1737.50p | 1740.50p | 1689.50p | 1697.00p | 745,468 |
| Jan 9, 2025 | 1670.00p | 1750.50p | 1665.00p | 1718.00p | 863,884 |
| Jan 8, 2025 | 1631.50p | 1664.00p | 1615.00p | 1664.00p | 1,175,079 |
| Jan 7, 2025 | 1638.50p | 1672.50p | 1621.00p | 1633.50p | 755,197 |
| Jan 6, 2025 | 1595.00p | 1676.83p | 1592.50p | 1642.50p | 1,278,559 |
| Jan 3, 2025 | 1610.50p | 1619.00p | 1584.51p | 1591.00p | 436,582 |
| Jan 2, 2025 | 1607.00p | 1628.50p | 1593.50p | 1614.00p | 486,978 |
| Dec 31, 2024 | 1590.00p | 1605.00p | 1587.40p | 1590.00p | 316,288 |
| Dec 30, 2024 | 1611.50p | 1618.00p | 1590.50p | 1590.50p | 484,483 |
| Dec 27, 2024 | 1617.00p | 1629.00p | 1609.50p | 1619.00p | 571,040 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.