Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Antofagasta plc logo
ANTO.L
Antofagasta plc
13:25:05
4040 £
0.0000 (%0.00)
Previous Close: 4169
Day Low₺4019
Day High₺4165
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ANTO.L: Antofagasta plc Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 148.625
CLOSE 148.8625

Low

LOW 113.2

High

HIGH 215.6
DATEOPENHIGHLOWCLOSE
01/02/2003123.45124.4122.45123
01/03/2003124.4124.4122.37123
01/06/2003123.5123.5122.59122.59
01/07/2003124.4125122.4125
01/08/2003124.6124.6122.2122.2
01/09/2003123123.06121122.5
01/10/2003120120116116.6
01/13/2003118.5121118.36119.5
01/14/2003118121118119
01/15/2003119.45122.24119121
01/16/2003120.72124120.72123.79
01/17/2003124.5125.63123.34123.34
01/20/2003122124.63121122.85
01/21/2003120.37122120122
01/22/2003121.12123.25119122
01/23/2003121.85121.85120121.8
01/24/2003120.15124120.15123
01/27/2003122.12122.6122122.34
01/28/2003120122.1120120.14
01/29/2003120121119.94120
01/30/2003120.2123120120.34
01/31/2003122.6122.6120.5121.3
02/03/2003121.4122.6121.34121.34
02/04/2003122.21123122.2122.5
02/05/2003123.75126.4123.48126.4
02/06/2003126.6126.63124125.33
02/07/2003124126.25124126.25
02/10/2003125.6125.85123.4125.4
02/11/2003125.4125.4123.4123.63
02/12/2003123.4125.4123.4124
02/13/2003127.4127.91126127.2
02/14/2003126.9127.19125.87126
02/17/2003124.8125.8123123.3
02/18/2003123.25124.22123123.42
02/19/2003123123.8121.6121.6
02/20/2003122.1127.6122126.3
02/21/2003126126126126
02/24/2003126.2126.2124.6124.65
02/25/2003124126123.4124.5
02/26/2003124.5124.8124.25124.5
02/27/2003124125123.97124.85
02/28/2003124.8124.8123123
03/03/2003124.2127.4124.2126
03/04/2003127.36129127.36127.94
03/05/2003129.5129.5127128
03/06/2003128.6128.6128128.06
03/07/2003129129127127.14
03/10/2003127.8128.6127.24128.3
03/11/2003132134.22131.4133.2
03/12/2003134.3134.3129.4130.4
03/13/2003129130.75128128
03/14/2003127128124126.13
03/17/2003125.57126.4125125.07
03/18/2003123124.12122123.4
03/19/2003123.6124.63122.37124.4
03/20/2003124.75126124.25125.6
03/21/2003123.4124.2122123
03/24/2003120120119119
03/25/2003120120118118
03/26/2003116116113.2113.2
03/27/2003114118114118
03/28/2003117.3118116.2116.2
03/31/2003116.2116.6116116
04/01/2003116.2118.4116.2116.85
04/02/2003117120117120
04/03/2003120124120122.8
04/04/2003123124121.2124
04/07/2003128130127129
04/08/2003124127.6124127.6
04/09/2003126126126126
04/10/2003125127125126
04/11/2003126127126127
04/14/2003125.05125.05125.05125.05
04/15/2003126130126127
04/16/2003127.7130126126
04/17/2003126126126126
04/22/2003127.4127.4127.4127.4
04/23/2003127.4127.4125125
04/24/2003123.4125123.4125
04/25/2003125126125125
04/28/2003126126126126
04/29/2003127127124124.2
04/30/2003125127125125.9
05/01/2003125.2125.2125.2125.2
05/02/2003125125125125
05/06/2003124.8126124125
05/07/2003124124120120
05/08/2003120121.2120120
05/09/2003121.2121.4121121.25
05/12/2003120122.5120122.5
05/13/2003123.6124123.05124
05/14/2003123.4123.4122.4122.4
05/15/2003122.4122.4122.4122.4
05/16/2003120.4122.4120.4122.4
05/19/2003121.2121.2121.2121.2
05/20/2003122124121.05121.2
05/21/2003122125119.8125
05/22/2003122123122123
05/23/2003122.4123.2122122
05/27/2003123.4123.6123123
05/28/2003123.15124123124
05/29/2003124125124124.6
05/30/2003124.95125124125
06/02/2003125126124.5126
06/03/2003125.5126125.5126
06/04/2003125.95126.05125.95126
06/05/2003126128126127
06/06/2003127127127127
06/09/2003124129124128
06/10/2003126.05127.05126.05127
06/11/2003126126125126
06/12/2003126126.8125126
06/13/2003125126.5125126.5
06/16/2003127.6128.8122.25122.25
06/17/2003128134126.65134
06/18/2003130132129130.4
06/19/2003126128.6126127
06/20/2003128128.05126126
06/23/2003128.8128.8126126
06/24/2003121121.05121121
06/25/2003122124122123.3
06/26/2003123.1123.3123.1123.2
06/27/2003122124122122
06/30/2003123123123123
07/01/2003125.95125.95121.2122
07/02/2003122.6124122123.6
07/03/2003120123120123
07/04/2003124124124124
07/07/2003122124122122.4
07/08/2003122.4123.1122.4123
07/09/2003124127.1124127.1
07/10/2003126128.1126128
07/11/2003129129129129
07/14/2003130134129134
07/15/2003133.95135132.95134.45
07/16/2003132134.6132134.55
07/17/2003134.95135134134
07/18/2003134134.6134134
07/21/2003132.6134132.6134
07/22/2003133134.2131131
07/23/2003134134132.05133.8
07/24/2003131.05134131.05132
07/25/2003134134.75133.95134.7
07/28/2003137137135135
07/29/2003134.6136134.6135.45
07/30/2003138139.6134.4137.95
07/31/2003143.2143.2143.2143.2
08/01/2003143.25146140144
08/04/2003144.1144.1142142
08/05/2003144145.3144144.8
08/06/2003143.6144142.6142.6
08/07/2003142.6145142145
08/08/2003144150143.95144.1
08/11/2003145.2146.4145.2146.4
08/12/2003146.45146.45144.05146
08/13/2003146150.5146148
08/14/2003148148.75146.05148
08/15/2003148151.4148151.2
08/18/2003152155148148
08/19/2003149.6149.6147147
08/20/2003148148.6144147
08/21/2003147150146.85149
08/22/2003148151148149.6
08/26/2003144.2149.05144.2148.25
08/27/2003148.2149.25148.2148.8
08/28/2003148.2150.6148.2149
08/29/2003151157.95150.3156
09/01/2003156160.1156160.1
09/02/2003166172.1164172.1
09/03/2003172179.8172178
09/04/2003178180.85178179.8
09/05/2003178178174176.1
09/08/2003176184176182.7
09/09/2003184184180181.4
09/10/2003181183.6179.95183.4
09/11/2003183.85184180182.3
09/12/2003180184180184
09/15/2003184.6192.5184.4188
09/16/2003188.05188.2185185.6
09/17/2003185185.4185185
09/18/2003186190186190
09/19/2003190190176.9176.9
09/22/2003186.95186.95182.6184
09/23/2003184185180.6184
09/24/2003187188182.15184.6
09/25/2003185185180.05180.7
09/26/2003182182.05179179
09/29/2003179.05179.45179179.25
09/30/2003179.8180.6178178.6
10/01/2003180.6180.6173174.2
10/02/2003174.3178170173.8
10/03/2003170.05177170.05177
10/06/2003176.95179176.95179
10/07/2003179179174.45178
10/08/2003176.45179176.45178.85
10/09/2003178.3178.35175.7175.7
10/10/2003175.7179175.7179
10/13/2003179184179184
10/14/2003184184.75182.7184
10/15/2003183.8184183.6184
10/16/2003183.6186.8183.6185
10/17/2003185.95186.8185185
10/20/2003184.4185183.6185
10/21/2003186188186188
10/22/2003188190188189
10/23/2003188189185.6189
10/24/2003189189.1187.8188
10/27/2003190190186186
10/28/2003186.05187186187
10/29/2003187187.3185186.4
10/30/2003185.45197.95185.45195
10/31/2003200209.8195209.6
11/03/2003206210206209
11/04/2003212214211213.3
11/05/2003208215.3207.6207.6
11/06/2003208.6208.6206206.4
11/07/2003204.8204.8197198
11/10/2003199199193193
11/11/2003197198.15196.2197.1
11/12/2003197197.3196.7196.95
11/13/2003200200196.05196.05
11/14/2003197197196.6197
11/17/2003198198189.4196
11/18/2003195.65196.8195.35195.95
11/19/2003194.6195.6194.6195.55
11/20/2003194.6195.25191.2191.2
11/21/2003192194188188.1
11/24/2003188191188191
11/25/2003191192190.05190.05
11/26/2003193194189.8189.8
11/27/2003192193192193
11/28/2003192.4192.4191191
12/01/2003190192.4190190.2
12/02/2003189194.4189192.4
12/03/2003194194193.1193.55
12/04/2003194199.8194195.4
12/05/2003192.4196.8192.4195.8
12/08/2003196.6196.6191.4192
12/09/2003197199.6190.1196.25
12/10/2003199199194.45196
12/11/2003195195.75193.45193.6
12/12/2003195.95195.95186186
12/15/2003189199189196.6
12/16/2003195.2197194.7195.8
12/17/2003196.75197195197
12/18/2003196198.6196198
12/19/2003198.6200.5198200.5
12/22/2003201.4207201205.5
12/23/2003206.2209.2205208.8
12/24/2003208215.6208212.4
12/29/2003212212208.5210.2
12/30/2003211.7211.9209.2211
12/31/2003211211209.2211