ANTO.L
Antofagasta plc
13:25:05
4040 £
0.0000 (%0.00)
Previous Close: 4169
Day Low₺4019
Day High₺4165
ANTO.L: Antofagasta plc Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 208.8937
CLOSE 208.8725
Low
LOW 165.8
High
HIGH 256.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 206 | 212 | 206 | 212 |
| 01/05/2004 | 213 | 216.6 | 210.3 | 216.6 |
| 01/06/2004 | 217.6 | 224.7 | 217.6 | 222.4 |
| 01/07/2004 | 222.4 | 224.3 | 219 | 220 |
| 01/08/2004 | 220.2 | 220.2 | 217.5 | 218 |
| 01/09/2004 | 215.8 | 218 | 215.2 | 216 |
| 01/12/2004 | 216 | 216 | 207.9 | 213 |
| 01/13/2004 | 213.2 | 213.2 | 210.2 | 211 |
| 01/14/2004 | 216 | 216 | 211.4 | 214 |
| 01/15/2004 | 215 | 215 | 210 | 211.1 |
| 01/16/2004 | 212.6 | 218 | 212.6 | 217 |
| 01/19/2004 | 216 | 222.7 | 215.5 | 218 |
| 01/20/2004 | 219.1 | 221.4 | 219.1 | 219.1 |
| 01/21/2004 | 219.2 | 236.4 | 219.2 | 231.1 |
| 01/22/2004 | 232.6 | 242 | 232.6 | 233.6 |
| 01/23/2004 | 230.6 | 233 | 226 | 229.4 |
| 01/26/2004 | 234 | 239 | 231 | 237.9 |
| 01/27/2004 | 237.6 | 243 | 234 | 241.8 |
| 01/28/2004 | 237.2 | 240.7 | 236 | 236.1 |
| 01/29/2004 | 236 | 238.5 | 236 | 237.6 |
| 01/30/2004 | 238.6 | 240 | 236 | 239.8 |
| 02/02/2004 | 240 | 243 | 240 | 242.6 |
| 02/03/2004 | 243 | 249.6 | 242 | 243 |
| 02/04/2004 | 244 | 244 | 231 | 233.3 |
| 02/05/2004 | 234.6 | 234.6 | 227.6 | 231.6 |
| 02/06/2004 | 230 | 230.6 | 228.2 | 228.4 |
| 02/09/2004 | 229.4 | 233.6 | 228.4 | 232.2 |
| 02/10/2004 | 232 | 232 | 225 | 227 |
| 02/11/2004 | 229 | 229 | 223 | 223.6 |
| 02/12/2004 | 226 | 232 | 226 | 231 |
| 02/13/2004 | 232.1 | 237.1 | 232 | 235 |
| 02/16/2004 | 236 | 237 | 234.3 | 234.8 |
| 02/17/2004 | 235.4 | 240 | 235.4 | 236 |
| 02/18/2004 | 237 | 248.5 | 237 | 245 |
| 02/19/2004 | 243.2 | 251 | 243.2 | 250.6 |
| 02/20/2004 | 251 | 254.3 | 249 | 251.6 |
| 02/23/2004 | 250 | 254 | 241.9 | 245.5 |
| 02/24/2004 | 246.4 | 246.4 | 236.8 | 241.2 |
| 02/25/2004 | 246.7 | 251.4 | 242 | 248 |
| 02/26/2004 | 247 | 252 | 243.2 | 245.2 |
| 02/27/2004 | 244.4 | 248 | 244.1 | 244.4 |
| 03/01/2004 | 244.6 | 256.6 | 244.5 | 247 |
| 03/02/2004 | 250 | 254 | 250 | 251 |
| 03/03/2004 | 248 | 250 | 245 | 245 |
| 03/04/2004 | 243 | 247 | 234 | 235.2 |
| 03/05/2004 | 235 | 236 | 232.5 | 234 |
| 03/08/2004 | 244 | 247 | 234 | 234.4 |
| 03/09/2004 | 232 | 232 | 225.5 | 228 |
| 03/10/2004 | 220.4 | 228 | 220.4 | 222 |
| 03/11/2004 | 222 | 222 | 208.4 | 209.7 |
| 03/12/2004 | 211.2 | 219.4 | 207.2 | 214.8 |
| 03/15/2004 | 215.1 | 215.1 | 210 | 210 |
| 03/16/2004 | 212 | 212.4 | 210 | 211.1 |
| 03/17/2004 | 213.9 | 216 | 213.4 | 214 |
| 03/18/2004 | 211.3 | 215 | 210 | 210 |
| 03/19/2004 | 212 | 213.6 | 209.4 | 213.6 |
| 03/22/2004 | 213.6 | 214.6 | 202.8 | 207.6 |
| 03/23/2004 | 211 | 211 | 204.4 | 205.6 |
| 03/24/2004 | 207.8 | 207.8 | 195.2 | 197 |
| 03/25/2004 | 201 | 206.6 | 197.8 | 206 |
| 03/26/2004 | 208.2 | 210 | 207.2 | 209 |
| 03/29/2004 | 210 | 211.6 | 206.8 | 208.6 |
| 03/30/2004 | 207.6 | 208.4 | 202.4 | 207 |
| 03/31/2004 | 209.2 | 209.2 | 203.6 | 207 |
| 04/01/2004 | 200 | 209 | 200 | 208.4 |
| 04/02/2004 | 208 | 220.6 | 205 | 219.4 |
| 04/05/2004 | 218.2 | 218.4 | 212.4 | 216 |
| 04/06/2004 | 211 | 211.6 | 204.4 | 208.8 |
| 04/07/2004 | 208 | 213.2 | 208 | 210.8 |
| 04/08/2004 | 209.4 | 216.4 | 209.4 | 214 |
| 04/13/2004 | 210 | 216 | 210 | 211.4 |
| 04/14/2004 | 209.8 | 210 | 201.2 | 203.2 |
| 04/15/2004 | 202.8 | 202.8 | 197.2 | 198 |
| 04/16/2004 | 198 | 205.8 | 198 | 203.2 |
| 04/19/2004 | 204 | 205.8 | 201.8 | 205 |
| 04/20/2004 | 207.8 | 209.6 | 203.2 | 207 |
| 04/21/2004 | 200 | 203.4 | 194.8 | 195.6 |
| 04/22/2004 | 196 | 199.6 | 192 | 195.8 |
| 04/23/2004 | 198.2 | 199.6 | 196.4 | 199 |
| 04/26/2004 | 203.2 | 203.8 | 198.4 | 202.2 |
| 04/27/2004 | 201.8 | 204.8 | 201.6 | 202.4 |
| 04/28/2004 | 202.8 | 203 | 196.6 | 196.6 |
| 04/29/2004 | 196.4 | 197.8 | 185.2 | 190 |
| 04/30/2004 | 188.4 | 190.8 | 186.8 | 188 |
| 05/04/2004 | 187 | 191.6 | 187 | 190 |
| 05/05/2004 | 190 | 196.8 | 190 | 194.4 |
| 05/06/2004 | 192.4 | 193.2 | 188.6 | 189.8 |
| 05/07/2004 | 189.8 | 189.8 | 184 | 185 |
| 05/10/2004 | 180.8 | 182.2 | 178 | 178.2 |
| 05/11/2004 | 185 | 185 | 174.8 | 178 |
| 05/12/2004 | 176.2 | 177.6 | 173.6 | 175.8 |
| 05/13/2004 | 175 | 181.4 | 174.8 | 180.8 |
| 05/14/2004 | 179.2 | 179.6 | 174 | 175.2 |
| 05/17/2004 | 170.8 | 171.8 | 169.4 | 170.6 |
| 05/18/2004 | 170.6 | 170.6 | 165.8 | 167.2 |
| 05/19/2004 | 173.2 | 186 | 172 | 179.6 |
| 05/20/2004 | 175.2 | 179.2 | 174.8 | 177.2 |
| 05/21/2004 | 174.6 | 181.8 | 174.6 | 180 |
| 05/24/2004 | 183 | 184.6 | 180.2 | 180.8 |
| 05/25/2004 | 181 | 181.8 | 178.6 | 180 |
| 05/26/2004 | 181.6 | 183 | 178 | 179.2 |
| 05/27/2004 | 180 | 181.6 | 178.6 | 181 |
| 05/28/2004 | 183 | 183 | 174.2 | 180 |
| 06/01/2004 | 178.2 | 181 | 178.2 | 180.6 |
| 06/02/2004 | 181.6 | 182.2 | 178.6 | 178.8 |
| 06/03/2004 | 178 | 178 | 173 | 173.8 |
| 06/04/2004 | 174 | 175.6 | 172.4 | 173.2 |
| 06/07/2004 | 175.8 | 181.8 | 174.6 | 181.8 |
| 06/08/2004 | 182.4 | 186.2 | 182.4 | 182.8 |
| 06/09/2004 | 184.2 | 184.4 | 180.8 | 181.8 |
| 06/10/2004 | 181.6 | 183 | 176.4 | 177.2 |
| 06/11/2004 | 177.2 | 180.8 | 175.6 | 180.8 |
| 06/14/2004 | 179.4 | 180.2 | 177.2 | 177.6 |
| 06/15/2004 | 181.6 | 181.6 | 176.2 | 179.4 |
| 06/16/2004 | 179.8 | 181.8 | 177.2 | 177.8 |
| 06/17/2004 | 178.4 | 181.4 | 178.4 | 181 |
| 06/18/2004 | 178.8 | 185 | 178.8 | 183 |
| 06/21/2004 | 183.8 | 185.9 | 181.4 | 183.2 |
| 06/22/2004 | 185.1 | 185.1 | 182.8 | 183.8 |
| 06/23/2004 | 187.3 | 187.5 | 184.8 | 186.3 |
| 06/24/2004 | 186.3 | 191 | 186.3 | 189.3 |
| 06/25/2004 | 188.8 | 193.2 | 188.4 | 190.7 |
| 06/28/2004 | 191.1 | 195.5 | 190.7 | 193.1 |
| 06/29/2004 | 197.5 | 197.5 | 189.6 | 190.3 |
| 06/30/2004 | 190.4 | 190.4 | 184.5 | 188.1 |
| 07/01/2004 | 189 | 189.5 | 187.4 | 188 |
| 07/02/2004 | 190.1 | 195.7 | 188 | 188.6 |
| 07/05/2004 | 191 | 191.7 | 189.9 | 189.9 |
| 07/06/2004 | 188.4 | 191.4 | 188.4 | 189.9 |
| 07/07/2004 | 190.3 | 194 | 189.5 | 194 |
| 07/08/2004 | 188 | 197.8 | 188 | 196.8 |
| 07/09/2004 | 197.5 | 199.2 | 193.3 | 199.2 |
| 07/12/2004 | 199.6 | 202 | 196.4 | 200.3 |
| 07/13/2004 | 201.3 | 202 | 198.8 | 200 |
| 07/14/2004 | 195.7 | 198.1 | 194.7 | 198.1 |
| 07/15/2004 | 197.3 | 200.8 | 197.3 | 200 |
| 07/16/2004 | 199.6 | 202.4 | 194.2 | 201.8 |
| 07/19/2004 | 200 | 201.9 | 195.4 | 200 |
| 07/20/2004 | 194.1 | 200.2 | 194.1 | 195.8 |
| 07/21/2004 | 197 | 198.7 | 195 | 196 |
| 07/22/2004 | 191.6 | 195.6 | 189.7 | 190 |
| 07/23/2004 | 190 | 191 | 186.2 | 187.2 |
| 07/26/2004 | 186.8 | 190.8 | 185.7 | 189.6 |
| 07/27/2004 | 190 | 192 | 187.1 | 189 |
| 07/28/2004 | 190.1 | 193.8 | 190 | 193 |
| 07/29/2004 | 194.7 | 201.7 | 194.7 | 197.8 |
| 07/30/2004 | 200.4 | 203.6 | 198.1 | 200 |
| 08/02/2004 | 201 | 201.8 | 197 | 201 |
| 08/03/2004 | 196 | 203.7 | 196 | 200.6 |
| 08/04/2004 | 201.1 | 201.1 | 196.4 | 199.3 |
| 08/05/2004 | 199 | 201.9 | 199 | 200.4 |
| 08/06/2004 | 198.6 | 201.9 | 197.1 | 197.5 |
| 08/09/2004 | 198 | 198 | 194 | 194 |
| 08/10/2004 | 190 | 199 | 190 | 197.7 |
| 08/11/2004 | 195 | 197.8 | 193.7 | 194 |
| 08/12/2004 | 196.9 | 197.6 | 190.4 | 196.7 |
| 08/13/2004 | 192.8 | 199.8 | 192.8 | 198.2 |
| 08/16/2004 | 201 | 202 | 199.4 | 201.3 |
| 08/17/2004 | 198.1 | 202 | 198.1 | 200.7 |
| 08/18/2004 | 199.8 | 200 | 196.6 | 197 |
| 08/19/2004 | 198.6 | 202 | 197.5 | 201.7 |
| 08/20/2004 | 210 | 210 | 200 | 200.3 |
| 08/23/2004 | 200 | 202 | 199.2 | 199.3 |
| 08/24/2004 | 196.5 | 199.5 | 195.7 | 197.2 |
| 08/25/2004 | 199.1 | 199.1 | 192.1 | 197 |
| 08/26/2004 | 197.4 | 198.8 | 195.9 | 197 |
| 08/27/2004 | 200 | 200 | 197 | 198 |
| 08/31/2004 | 198.6 | 200 | 196.2 | 199.6 |
| 09/01/2004 | 199.2 | 199.7 | 197 | 199.2 |
| 09/02/2004 | 199.2 | 200.4 | 199.2 | 200 |
| 09/03/2004 | 200.3 | 204.5 | 199.8 | 204.5 |
| 09/06/2004 | 204.5 | 208.2 | 204.5 | 207.3 |
| 09/07/2004 | 210 | 214.5 | 205 | 207.2 |
| 09/08/2004 | 207.1 | 209.5 | 207.1 | 208.6 |
| 09/09/2004 | 209.3 | 209.3 | 206.1 | 207.6 |
| 09/10/2004 | 208.1 | 211.5 | 208 | 210.5 |
| 09/13/2004 | 211 | 212.7 | 208.1 | 210 |
| 09/14/2004 | 211.7 | 211.8 | 208.4 | 211.2 |
| 09/15/2004 | 211.2 | 212.1 | 209.6 | 211.1 |
| 09/16/2004 | 211.6 | 211.6 | 207.4 | 209 |
| 09/17/2004 | 209.5 | 215.1 | 209.5 | 214.4 |
| 09/20/2004 | 213.8 | 214.4 | 209.4 | 211.8 |
| 09/21/2004 | 212.2 | 214.6 | 212 | 212.2 |
| 09/22/2004 | 214 | 217 | 213.2 | 217 |
| 09/23/2004 | 219 | 219 | 215 | 216.8 |
| 09/24/2004 | 218 | 218.8 | 216.8 | 218 |
| 09/27/2004 | 218 | 218 | 216 | 217.6 |
| 09/28/2004 | 219.8 | 224.8 | 219.8 | 223.2 |
| 09/29/2004 | 224 | 228 | 224 | 226.6 |
| 09/30/2004 | 225.8 | 227.4 | 219.6 | 226.2 |
| 10/01/2004 | 226.6 | 231.4 | 225.6 | 229.4 |
| 10/04/2004 | 229.4 | 233 | 222.4 | 224 |
| 10/05/2004 | 224 | 230.6 | 224 | 226.4 |
| 10/06/2004 | 222.6 | 229.8 | 222.6 | 227.8 |
| 10/07/2004 | 231.4 | 236.4 | 230.6 | 234 |
| 10/08/2004 | 234 | 235 | 230.4 | 235 |
| 10/11/2004 | 235.4 | 235.4 | 229.2 | 231.6 |
| 10/12/2004 | 233.6 | 233.6 | 225.6 | 228 |
| 10/13/2004 | 224.6 | 228 | 212 | 213.2 |
| 10/14/2004 | 211.2 | 224 | 207.8 | 215.6 |
| 10/15/2004 | 216 | 216 | 211 | 213.8 |
| 10/18/2004 | 216 | 218 | 211.8 | 213 |
| 10/19/2004 | 208.6 | 213.4 | 201 | 208.4 |
| 10/20/2004 | 208.4 | 208.4 | 202 | 206.4 |
| 10/21/2004 | 206.2 | 210.2 | 206.2 | 209.4 |
| 10/22/2004 | 209.8 | 212.2 | 206.4 | 207 |
| 10/25/2004 | 207.4 | 207.4 | 202 | 205.4 |
| 10/26/2004 | 207.2 | 208.4 | 205.2 | 207.4 |
| 10/27/2004 | 210 | 210 | 207 | 208.8 |
| 10/28/2004 | 209.2 | 209.6 | 198.6 | 206.28 |
| 10/29/2004 | 201 | 201.4 | 198 | 199.6 |
| 11/01/2004 | 200 | 204 | 199.8 | 203 |
| 11/02/2004 | 202.6 | 207.6 | 201.8 | 202.1 |
| 11/03/2004 | 202.4 | 205.6 | 201.4 | 203.75 |
| 11/04/2004 | 203 | 206.4 | 202 | 206 |
| 11/05/2004 | 205.6 | 208.2 | 203.2 | 205.94 |
| 11/08/2004 | 209.4 | 209.4 | 205.8 | 207.4 |
| 11/09/2004 | 209.8 | 213.6 | 207.6 | 209.88 |
| 11/10/2004 | 209.8 | 219 | 209.8 | 215.65 |
| 11/11/2004 | 214.6 | 219.4 | 214 | 217.56 |
| 11/12/2004 | 218.8 | 219.4 | 215.4 | 219.4 |
| 11/15/2004 | 219.8 | 223.4 | 218.6 | 220.54 |
| 11/16/2004 | 220 | 222.6 | 216.2 | 217.37 |
| 11/17/2004 | 215.2 | 226.4 | 215.2 | 223.02 |
| 11/18/2004 | 226.2 | 226.8 | 222 | 222.44 |
| 11/19/2004 | 221.4 | 229.4 | 220 | 224.6 |
| 11/22/2004 | 223 | 224.4 | 219 | 222 |
| 11/23/2004 | 223.4 | 225 | 220.6 | 221.01 |
| 11/24/2004 | 220.6 | 223.8 | 220.4 | 221.4 |
| 11/25/2004 | 223 | 228.2 | 222.8 | 226.37 |
| 11/26/2004 | 227.8 | 229.6 | 226.6 | 228.89 |
| 11/29/2004 | 227.4 | 231 | 225 | 228.17 |
| 11/30/2004 | 231.8 | 231.8 | 227.6 | 229 |
| 12/01/2004 | 228.2 | 230.8 | 227.6 | 229.92 |
| 12/02/2004 | 229 | 230.4 | 226 | 226 |
| 12/03/2004 | 225.2 | 225.2 | 219.8 | 220.1 |
| 12/06/2004 | 219.4 | 219.4 | 216.4 | 217.8 |
| 12/07/2004 | 216.4 | 216.8 | 215.2 | 216 |
| 12/08/2004 | 213.4 | 213.6 | 211 | 211.91 |
| 12/09/2004 | 213.6 | 216.2 | 210 | 213.55 |
| 12/10/2004 | 211 | 215.2 | 211 | 214.25 |
| 12/13/2004 | 214.4 | 218.2 | 214.2 | 217.8 |
| 12/14/2004 | 217.6 | 219.4 | 215.6 | 217.8 |
| 12/15/2004 | 215.8 | 216.8 | 212.4 | 212.8 |
| 12/16/2004 | 212.2 | 217 | 210.4 | 213.81 |
| 12/17/2004 | 210.8 | 213 | 210.8 | 212.42 |
| 12/20/2004 | 215 | 216.2 | 212.8 | 215.8 |
| 12/21/2004 | 217.4 | 236 | 217.4 | 220.13 |
| 12/22/2004 | 220.8 | 225 | 220.8 | 222.73 |
| 12/23/2004 | 222.2 | 224.2 | 221.4 | 223.03 |
| 12/24/2004 | 219 | 223.6 | 219 | 223 |
| 12/29/2004 | 222.8 | 224.8 | 222.6 | 223 |
| 12/30/2004 | 223 | 225 | 222.8 | 223 |
| 12/31/2004 | 224 | 225.2 | 224 | 224.2 |