Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Antofagasta plc (ANTO.L)

1,698.00
+8.00
+(0.47%)
At close: April 25 at 4:51:01 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,690.501,704.501,660.001,698.001,698.00887,495
Apr 24, 20251,671.501,690.001,632.501,686.501,686.501,976,523
Apr 23, 20251,605.001,714.501,593.501,675.501,675.501,680,776
Apr 22, 20251,552.001,575.001,537.501,565.501,565.50677,332
Apr 17, 20251,545.501,557.501,526.501,538.501,538.50595,857
Apr 16, 20251,513.501,554.001,494.001,554.001,554.001,165,449
Apr 15, 20251,522.501,548.501,509.001,536.501,536.503,148,636
Apr 14, 20251,505.501,527.501,490.001,518.001,518.00755,717
Apr 11, 20251,485.501,491.001,441.501,470.501,470.501,370,518
Apr 10, 20251,577.001,578.501,456.001,456.001,456.001,683,269
Apr 9, 20251,321.501,400.991,316.001,388.001,388.001,478,726
Apr 8, 20251,427.501,455.001,381.731,389.501,389.501,893,012
Apr 7, 20251,287.501,461.701,278.001,383.001,383.002,422,046
Apr 4, 20251,525.501,535.001,348.001,416.001,416.002,779,490
Apr 3, 20251,616.001,632.001,556.001,562.001,562.002,483,358
Apr 2, 20251,670.501,696.501,662.501,682.501,682.50619,197
Apr 1, 20251,703.001,709.501,684.001,688.001,688.00747,915
Mar 31, 20251,694.501,702.501,644.501,668.501,668.50995,923
Mar 28, 20251,758.001,782.001,724.001,732.001,732.001,112,047
Mar 27, 20251,866.001,872.001,769.501,777.501,777.501,655,844
Mar 26, 20251,948.001,964.001,866.501,890.001,890.001,507,477
Mar 25, 20251,867.001,935.001,857.501,926.001,926.001,044,938
Mar 24, 20251,867.001,895.501,840.001,867.001,867.001,479,438
Mar 21, 20251,883.501,885.501,814.001,817.501,817.502,597,077
Mar 20, 20251,946.501,979.501,904.501,909.501,909.501,151,982
Mar 19, 20251,935.501,948.001,912.501,937.001,937.001,492,673
Mar 18, 20251,912.001,953.501,905.501,946.501,946.501,784,378
Mar 17, 20251,872.001,900.501,856.501,893.501,893.50798,088
Mar 14, 20251,819.501,855.501,807.501,851.501,851.50752,982
Mar 13, 20251,746.501,813.051,736.001,808.001,808.001,024,192
Mar 12, 20251,773.001,791.001,740.001,758.501,758.50791,323
Mar 11, 20251,773.001,817.001,747.001,749.501,749.501,077,863
Mar 10, 20251,844.001,848.501,756.501,768.501,768.50847,830
Mar 7, 20251,850.501,870.501,808.501,844.501,844.50902,351
Mar 6, 20251,842.501,911.501,839.501,863.501,863.501,071,982
Mar 5, 20251,771.001,847.001,760.001,820.501,820.501,513,540
Mar 4, 20251,751.001,758.551,693.501,710.001,710.00890,919
Mar 3, 20251,738.501,810.501,732.501,780.501,780.50970,860
Feb 28, 20251,741.501,757.501,717.501,733.501,733.502,307,363
Feb 27, 20251,769.001,793.501,760.001,777.001,777.00756,900
Feb 26, 20251,767.501,802.501,758.501,791.501,791.50932,488
Feb 25, 20251,744.501,765.621,723.001,730.001,730.00730,419
Feb 24, 20251,799.001,808.471,740.501,769.501,769.50676,084
Feb 21, 20251,831.501,859.501,815.001,820.001,820.00686,116
Feb 20, 20251,855.001,891.501,837.001,847.001,847.00822,481
Feb 19, 20251,907.002,097.501,843.001,850.501,850.501,564,569
Feb 18, 20251,852.501,905.001,829.001,835.001,835.001,051,946
Feb 17, 20251,836.001,858.501,832.501,836.001,836.00596,695
Feb 14, 20251,861.001,904.001,828.001,836.501,836.50826,569
Feb 13, 20251,842.001,858.001,801.001,842.001,842.001,317,049
Feb 12, 20251,802.001,819.501,768.501,799.501,799.502,081,980
Feb 11, 20251,817.001,832.501,782.501,798.501,798.501,653,850
Feb 10, 20251,802.001,863.501,797.501,835.501,835.50648,168
Feb 7, 20251,790.001,833.001,768.501,806.501,806.501,228,758
Feb 6, 20251,726.501,802.001,718.001,783.501,783.50914,126
Feb 5, 20251,697.001,715.001,675.001,695.001,695.00397,773
Feb 4, 20251,695.501,699.001,674.501,699.001,699.00611,343
Feb 3, 20251,661.501,697.501,646.001,681.001,681.00781,772
Jan 31, 20251,739.501,743.001,711.501,725.001,725.00766,978
Jan 30, 20251,698.501,760.501,681.501,745.001,745.002,111,335
Jan 29, 20251,662.501,693.501,657.501,692.501,692.50739,481
Jan 28, 20251,692.501,702.001,659.001,659.001,659.001,265,306
Jan 27, 20251,711.001,721.501,693.001,696.501,696.50729,262
Jan 24, 20251,758.001,812.501,750.501,754.501,754.50642,841
Jan 23, 20251,725.501,745.751,718.501,730.001,730.001,046,090
Jan 22, 20251,750.001,763.501,734.001,741.501,741.50532,225
Jan 21, 20251,764.001,775.001,752.501,763.001,763.00592,111
Jan 20, 20251,751.501,791.001,745.501,780.501,780.501,172,788
Jan 17, 20251,774.501,811.501,751.691,764.001,764.002,570,470
Jan 16, 20251,725.501,768.501,723.501,738.001,738.00602,600
Jan 15, 20251,676.501,708.001,663.001,697.001,697.001,232,884
Jan 14, 20251,714.001,725.501,677.461,689.001,689.00866,315
Jan 13, 20251,688.501,710.091,679.091,691.001,691.00448,111
Jan 10, 20251,737.501,740.501,689.501,697.001,697.00745,468
Jan 9, 20251,670.001,750.501,665.001,718.001,718.00863,884
Jan 8, 20251,631.501,664.001,615.001,664.001,664.001,175,079
Jan 7, 20251,638.501,672.501,621.001,633.501,633.50755,197
Jan 6, 20251,595.001,676.831,592.501,642.501,642.501,278,559
Jan 3, 20251,610.501,619.001,584.511,591.001,591.00436,582
Jan 2, 20251,607.001,628.501,593.501,614.001,614.00486,978
Dec 31, 20241,590.001,605.001,587.411,590.001,590.00316,288
Dec 30, 20241,611.501,618.001,590.501,590.501,590.50484,483
Dec 27, 20241,617.001,629.001,609.501,619.001,619.00571,040
Dec 24, 20241,631.001,646.001,618.001,618.001,618.00129,493
Dec 23, 20241,617.501,621.501,599.481,621.501,621.50413,659
Dec 20, 20241,573.001,614.001,567.501,613.501,613.501,878,176
Dec 19, 20241,596.501,606.501,580.501,586.001,586.001,301,097
Dec 18, 20241,636.501,646.231,626.001,638.001,638.001,348,505
Dec 17, 20241,653.501,661.501,628.001,642.501,642.501,148,522
Dec 16, 20241,678.001,689.001,653.271,673.501,673.50738,632
Dec 13, 20241,693.001,706.001,679.421,688.001,688.00530,148
Dec 12, 20241,785.001,797.001,689.611,702.501,702.501,379,766
Dec 11, 20241,735.501,768.001,723.051,763.001,763.00899,411
Dec 10, 20241,785.501,793.851,750.501,752.501,752.50923,455
Dec 9, 20241,754.501,834.501,747.501,815.501,815.501,449,121
Dec 6, 20241,732.001,741.811,698.501,730.501,730.50671,639
Dec 5, 20241,745.001,757.501,737.001,739.501,739.50542,370
Dec 4, 20241,748.001,754.001,728.501,749.501,749.50883,738
Dec 3, 20241,731.001,770.501,725.831,752.001,752.00883,043
Dec 2, 20241,696.001,719.501,679.501,715.001,715.00973,173
Nov 29, 20241,679.501,702.561,672.501,702.501,702.50777,825
Nov 28, 20241,656.001,676.001,656.001,672.001,672.00438,131
Nov 27, 20241,662.001,679.501,640.501,665.001,665.00600,464
Nov 26, 20241,649.501,677.501,638.501,665.501,665.50794,805
Nov 25, 20241,682.001,699.061,671.501,671.501,671.503,831,269
Nov 22, 20241,697.501,702.501,664.501,664.501,664.50703,054
Nov 21, 20241,683.501,689.501,665.001,689.501,689.50537,875
Nov 20, 20241,684.001,692.501,673.001,675.001,675.00740,920
Nov 19, 20241,690.001,705.501,649.001,675.001,675.001,436,112
Nov 18, 20241,665.501,680.001,649.001,680.001,680.001,099,147
Nov 15, 20241,622.501,678.001,622.501,660.001,660.00886,981
Nov 14, 20241,627.001,653.501,608.001,636.001,636.00987,745
Nov 13, 20241,627.501,656.001,624.001,636.501,636.501,019,678
Nov 12, 20241,627.001,642.501,605.001,622.501,622.502,865,258
Nov 11, 20241,693.501,722.501,655.001,656.501,656.50832,349
Nov 8, 20241,795.501,800.001,671.001,689.001,689.001,215,040
Nov 7, 20241,774.001,822.001,751.001,808.501,808.501,414,611
Nov 6, 20241,788.501,821.001,675.501,726.501,726.501,602,983
Nov 5, 20241,798.501,804.001,775.501,792.501,792.50716,824
Nov 4, 20241,768.501,790.001,757.501,790.001,790.00782,581
Nov 1, 20241,745.001,765.001,739.111,763.001,763.001,390,344
Oct 31, 20241,765.001,772.001,722.001,732.001,732.001,644,814
Oct 30, 20241,802.001,821.001,776.001,776.001,776.001,082,078
Oct 29, 20241,807.001,865.501,788.951,815.001,815.001,208,400
Oct 28, 20241,817.501,830.501,796.501,807.001,807.00858,666
Oct 25, 20241,801.001,823.001,788.501,811.001,811.001,728,652
Oct 24, 20241,822.001,842.571,791.001,794.001,794.00365,961
Oct 23, 20241,811.001,825.501,796.001,811.501,811.50498,016
Oct 22, 20241,828.001,848.001,818.001,829.501,829.50616,184
Oct 21, 20241,838.501,871.001,811.001,815.001,815.002,253,636
Oct 18, 20241,825.501,860.001,807.761,829.001,829.001,524,088
Oct 17, 20241,791.001,808.001,757.001,802.501,802.501,198,981
Oct 16, 20241,880.001,880.001,801.001,819.501,819.501,116,174
Oct 15, 20241,871.501,871.501,791.001,796.501,796.501,257,084
Oct 14, 20241,922.001,924.511,844.361,881.501,881.50724,464
Oct 11, 20241,919.001,925.501,898.001,917.501,917.50641,414
Oct 10, 20241,899.501,917.891,859.001,916.001,916.00859,436
Oct 9, 20241,892.501,915.501,883.501,896.501,896.50479,323
Oct 8, 20241,920.501,920.501,862.011,888.001,888.001,339,157
Oct 7, 20241,984.501,990.501,949.781,990.501,990.50471,252
Oct 4, 20241,952.501,993.001,943.501,973.001,973.00518,131
Oct 3, 20241,985.001,991.501,931.001,946.001,946.00499,066
Oct 2, 20242,006.002,019.001,978.001,993.501,993.501,866,638
Oct 1, 20242,020.002,032.561,971.501,992.501,992.50943,714
Sep 30, 20242,051.002,076.001,995.502,013.002,013.001,810,940
Sep 27, 20242,047.002,060.562,021.002,041.002,041.001,502,402
Sep 26, 20241,978.502,051.001,974.002,031.002,031.002,417,346
Sep 25, 20241,940.501,956.501,906.501,920.001,920.00785,550
Sep 24, 20241,915.501,955.001,901.371,940.001,940.001,491,121
Sep 23, 20241,782.501,829.501,766.001,825.001,825.00637,725
Sep 20, 20241,848.001,852.501,787.501,787.501,787.501,936,803
Sep 19, 20241,796.001,866.001,796.001,858.001,858.002,307,459
Sep 18, 20241,774.001,786.501,757.721,777.501,777.501,359,245
Sep 17, 20241,767.501,793.001,762.001,783.001,783.001,120,372
Sep 16, 20241,740.001,761.501,729.001,761.501,761.50420,946
Sep 13, 20241,727.001,758.501,722.501,751.501,751.50583,428
Sep 12, 20241,718.501,758.001,708.001,725.501,725.50593,964
Sep 11, 20241,682.501,713.001,668.501,686.001,686.00673,133
Sep 10, 20241,655.001,682.001,655.001,663.501,663.50672,569
Sep 9, 20241,659.501,675.501,656.501,659.501,659.501,173,696
Sep 6, 20241,695.001,700.001,633.501,638.501,638.502,306,169
Sep 5, 2024 6.0653 Dividend
Sep 5, 20241,698.501,728.501,685.001,702.501,702.50797,226
Sep 4, 20241,731.001,752.501,714.501,714.501,714.441,519,465
Sep 3, 20241,826.001,842.001,742.001,757.001,756.941,108,491
Sep 2, 20241,836.001,850.501,808.501,842.501,842.43403,374
Aug 30, 20241,844.501,871.001,836.001,853.001,852.932,111,529
Aug 29, 20241,799.001,830.001,794.501,830.001,829.94542,354
Aug 28, 20241,898.001,902.001,796.501,796.501,796.44835,949
Aug 27, 20241,897.001,911.001,870.001,910.501,910.43842,443
Aug 23, 20241,835.501,878.501,832.501,878.001,877.93572,925
Aug 22, 20241,838.501,851.511,806.501,829.001,828.941,998,149
Aug 21, 20241,880.501,918.001,849.001,849.001,848.931,508,880
Aug 20, 20241,876.001,904.001,854.501,880.501,880.43910,218
Aug 19, 20241,877.501,890.501,841.501,880.001,879.93958,176
Aug 16, 20241,886.501,892.001,853.001,876.001,875.93840,087
Aug 15, 20241,848.001,901.001,826.501,887.501,887.43487,714
Aug 14, 20241,843.501,893.001,817.501,841.501,841.431,013,148
Aug 13, 20241,879.001,883.001,828.501,838.501,838.43531,491
Aug 12, 20241,857.501,883.001,852.501,879.501,879.43633,014
Aug 9, 20241,833.501,869.071,828.101,846.501,846.43569,063
Aug 8, 20241,799.001,841.001,762.001,814.001,813.94728,485
Aug 7, 20241,837.001,851.501,809.501,816.501,816.44706,006
Aug 6, 20241,856.501,858.501,806.001,821.001,820.94730,489
Aug 5, 20241,827.501,856.501,800.001,832.001,831.941,420,087
Aug 2, 20241,895.001,926.001,857.501,888.001,887.931,060,170
Aug 1, 20242,034.002,035.001,918.001,925.001,924.931,483,092
Jul 31, 20241,997.502,022.001,979.002,020.002,019.93895,517
Jul 30, 20241,939.501,947.501,920.001,931.501,931.431,526,725
Jul 29, 20241,980.501,988.001,943.001,943.001,942.93562,828
Jul 26, 20241,951.001,978.001,946.001,967.001,966.93582,320
Jul 25, 20241,906.001,946.501,886.001,935.001,934.93912,789
Jul 24, 20241,903.501,958.501,898.001,946.001,945.93836,865
Jul 23, 20241,921.501,930.501,904.001,913.001,912.93682,537
Jul 22, 20241,940.001,955.501,922.001,935.001,934.93856,703
Jul 19, 20241,888.501,946.001,865.001,922.001,921.93931,852
Jul 18, 20241,986.502,010.001,898.501,899.501,899.43998,564
Jul 17, 20242,040.002,074.001,998.001,998.001,997.931,485,440
Jul 16, 20242,129.002,137.002,079.002,128.002,127.921,049,630
Jul 15, 20242,192.002,239.002,111.002,145.002,144.92523,856
Jul 12, 20242,186.002,239.002,151.002,225.002,224.92836,130
Jul 11, 20242,178.002,194.002,149.632,182.002,181.92518,350
Jul 10, 20242,179.002,200.002,146.002,186.002,185.92579,283
Jul 9, 20242,193.002,218.002,166.002,177.002,176.921,466,936
Jul 8, 20242,181.002,213.002,171.002,179.002,178.92625,501
Jul 5, 20242,182.002,226.002,177.312,204.002,203.92543,351
Jul 4, 20242,155.002,174.002,139.002,171.002,170.92402,318
Jul 3, 20242,130.002,156.652,112.002,153.002,152.92784,617
Jul 2, 20242,097.002,116.002,068.002,083.002,082.93790,944
Jul 1, 20242,117.002,134.002,097.002,113.002,112.93663,590
Jun 28, 20242,107.002,129.002,093.002,110.002,109.93666,462
Jun 27, 20242,100.002,124.002,080.002,093.002,092.93664,763
Jun 26, 20242,139.002,150.002,095.002,111.002,110.93861,184
Jun 25, 20242,116.002,134.002,100.002,117.002,116.931,011,662
Jun 24, 20242,048.002,147.002,031.002,121.002,120.921,354,824
Jun 21, 20242,134.002,139.002,045.002,058.002,057.932,694,405
Jun 20, 20242,062.002,146.002,057.002,146.002,145.921,501,192
Jun 19, 20242,056.002,070.002,045.822,057.002,056.931,341,080
Jun 18, 20242,053.002,068.002,022.002,047.002,046.93680,642
Jun 17, 20242,037.002,052.402,025.002,033.002,032.931,468,074
Jun 14, 20242,068.002,079.002,002.002,041.002,040.931,037,762
Jun 13, 20242,061.002,097.002,054.002,063.002,062.931,049,658
Jun 12, 20242,068.002,122.002,054.002,073.002,072.931,462,369
Jun 11, 20242,146.002,170.002,058.002,067.002,066.931,438,394
Jun 10, 20242,123.002,166.002,123.002,159.002,158.92944,774
Jun 7, 20242,210.002,228.002,125.002,145.002,144.921,025,336
Jun 6, 20242,205.002,222.002,165.902,214.002,213.921,008,747
Jun 5, 20242,140.002,166.002,124.002,151.002,150.923,040,508
Jun 4, 20242,203.002,219.372,132.002,135.002,134.921,843,910
Jun 3, 20242,261.002,278.002,210.002,215.002,214.92781,590
May 31, 20242,221.002,229.002,179.002,203.002,202.926,292,457
May 30, 20242,185.002,284.002,176.002,205.002,204.921,441,939
May 29, 20242,306.002,326.002,248.002,270.002,269.921,416,724
May 28, 20242,291.002,332.002,232.002,311.002,310.92878,617
May 24, 20242,236.002,258.002,231.002,246.002,245.92978,652
May 23, 20242,252.002,270.002,207.002,259.002,258.92855,454
May 22, 20242,375.002,425.002,243.002,256.002,255.922,236,436
May 21, 20242,367.002,421.002,353.002,410.002,409.91659,894
May 20, 20242,382.002,421.002,366.002,393.002,392.921,117,677
May 17, 20242,287.002,377.002,264.002,365.002,364.921,377,932
May 16, 20242,291.002,315.002,275.002,284.002,283.92809,287
May 15, 20242,296.002,315.002,256.002,289.002,288.92842,939
May 14, 20242,258.002,282.002,245.002,280.002,279.921,032,123
May 13, 20242,255.002,271.002,244.002,258.002,257.92737,541
May 10, 20242,256.002,287.002,240.002,255.002,254.921,090,399
May 9, 20242,198.002,241.002,183.002,230.002,229.92622,244
May 8, 20242,195.002,202.002,132.002,198.002,197.921,628,630
May 7, 20242,236.002,244.002,192.572,198.002,197.922,401,494
May 3, 20242,140.002,195.002,118.002,192.002,191.92843,236
May 2, 20242,180.002,196.002,086.002,132.002,131.921,618,663
May 1, 20242,207.002,180.002,179.002,168.002,167.9225,121
Apr 30, 20242,264.002,286.002,206.002,210.002,209.922,559,522
Apr 29, 20242,275.002,283.202,249.262,282.002,281.92896,487
Apr 26, 20242,249.002,268.002,218.002,255.002,254.922,649,455
Apr 25, 20242,264.002,270.002,205.002,227.002,226.921,929,159

Related Tickers

CAML.L Central Asia Metals plc
153.80
-1.41%
 
000878.SZ Yunnan Copper Co.,Ltd
11.77
+1.38%
 
IZ1.BE First Quantum Minerals Ltd
12.05
+4.75%
 
HGO.AX Hillgrove Resources Limited
0.0370
+2.78%
 
1258.HK CHINFMINING
4.900
-2.00%
 
HCH.AX Hot Chili Limited
0.4800
0.00%
 
HCH.V Hot Chili Limited
0.3850
-3.75%
 
ERO.TO Ero Copper Corp.
17.50
-0.17%
 
ATYM.L Atalaya Mining Copper, S.A.
380.00
-0.26%
 
SFR.AX Sandfire Resources Limited
9.99
+1.01%