1. Share Prices

  2. Antofagasta PLC (ANTO)

1,664.50p-25.00 (-1.48%)22 Nov 2024, 16:48
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 22, 20241697.50p1702.50p1664.50p1664.50p703,054
Nov 21, 20241683.50p1689.50p1665.00p1689.50p537,875
Nov 20, 20241684.00p1692.50p1673.00p1675.00p740,920
Nov 19, 20241690.00p1705.50p1649.00p1675.00p1,436,112
Nov 18, 20241665.50p1680.00p1649.00p1680.00p1,099,147
Nov 15, 20241622.50p1678.00p1622.50p1660.00p886,981
Nov 14, 20241627.00p1653.50p1608.00p1636.00p987,745
Nov 13, 20241627.50p1656.00p1624.00p1636.50p1,019,678
Nov 12, 20241627.00p1642.50p1605.00p1622.50p2,865,258
Nov 11, 20241693.50p1722.50p1655.00p1656.50p832,349
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
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.