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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 271.6976
CLOSE 271.9265

Low

LOW 208.4

High

HIGH 384.6
DATEOPENHIGHLOWCLOSE
01/04/2005222.2224.6212.6215.39
01/05/2005216216.2210.2213.66
01/06/2005215.2219212218.2
01/07/2005218.8222.2217.8220.8
01/10/2005221.4223.4218.6221.34
01/11/2005223224.8220.4220.66
01/12/2005222.4224219.8220.4
01/13/2005220.4224216.4220.84
01/14/2005219.8224.6217.6219.14
01/17/2005220231.6218.6219.44
01/18/2005227.8228.4224.4227.4
01/19/2005227229.2227227
01/20/2005225226219.6226
01/21/2005227229.6226.6228.4
01/24/2005229236.8227.8236.6
01/25/2005235.8237.6233.6235
01/26/2005235237.4235237.4
01/27/2005237.4241.4237.2238.8
01/28/2005240242.8238.6242.2
01/31/2005241.2248.8240.4244
02/01/2005244.6249243247.6
02/02/2005245254245250.6
02/03/2005249.8249.8242.8245.8
02/04/2005246247.8242.4246.2
02/07/2005246.2254246.2254
02/08/2005254.6261.6252.8256
02/09/2005255.4256249.8255.4
02/10/2005256260255258.6
02/11/2005258.2266.4258.2266
02/14/2005266.6272.4263.2265
02/15/2005265267.4263.4266
02/16/2005266.6270266.6269.2
02/17/2005269.2270.4263263.8
02/18/2005263.2272.8263.2264.4
02/21/2005265.8267264.6265.2
02/22/2005262.6269.4262.6269.2
02/23/2005269.2269.2265267.2
02/24/2005269269.6265.2265.4
02/25/2005267.4277.8266.6274
02/28/2005275.4278.6272.4276.8
03/01/2005275.4276.6272273.8
03/02/2005273.8275265.6268
03/03/2005269.2269.2265.6267.2
03/04/2005267.2271.6265.8270.4
03/07/2005272.6275267.73271.4
03/08/2005270.2273.4269.4272.8
03/09/2005272.8283.2272.8274
03/10/2005271273264.4266.4
03/11/2005268.6272.2261.6269.2
03/14/2005270.6272.4263.8265.4
03/15/2005266.6266.6260263.8
03/16/2005262.8264.2260.6261.2
03/17/2005260.2264.2260263.2
03/18/2005263.4266263263.2
03/21/2005264.6265260261.6
03/22/2005260.6262.6253.4258
03/23/2005254.8259.4252.4254.4
03/24/2005253.2255.2250.2252
03/29/2005250.6258246.4248.2
03/30/2005248254.4243.8250.6
03/31/2005251258.8247.38255.2
04/01/2005256.4259.8253.2254
04/04/2005254.4254.4248.6248.6
04/05/2005248.6252.2242.8243.8
04/06/2005243.2251.4243.2251
04/07/2005252.2252.8251252.4
04/08/2005254.6256251.2256
04/11/2005253.6256250.6252.6
04/12/2005254255.2252.2253.2
04/13/2005253.2253.6243.8245
04/14/2005242.6243.4233.2240
04/15/2005237.6237.6226.6230
04/18/2005223229.8215.2229
04/19/2005228.6236.2228.6236.2
04/20/2005237.6245.7230.4236.4
04/21/2005236240.89234.2236
04/22/2005238.4238.8236.4238
04/25/2005238238232.8237.2
04/26/2005236.6237.6232234.8
04/27/2005234.8236225.4225.4
04/28/2005227.4227.4213.4219.2
04/29/2005217.2224217.2224
05/03/2005224232.4223.8228.6
05/04/2005227.6232226.4228.6
05/05/2005228.2235228.2232.4
05/06/2005232.4236.8229.8231
05/09/2005231236.2231233.2
05/10/2005233.4235.8228.4231
05/11/2005227.2228217.6220.4
05/12/2005221.6223.2215.8217
05/13/2005214.8217.4209.8210.4
05/16/2005211.2215.4208.4215.4
05/17/2005215.4218.4210.4212.2
05/18/2005213.2220.8213.2220
05/19/2005220223.8218.6219.4
05/20/2005219.6220215215.2
05/23/2005216.6218.2214.4217.6
05/24/2005218.2222.8218.2222.4
05/25/2005224.6224.6221.4222.2
05/26/2005223.4232.8223227.8
05/27/2005226.6228.2224.8227.2
05/31/2005228.8234.6225231.2
06/01/2005232.6235.6231.6233.7
06/02/2005235.8239235.8237.2
06/03/2005239240.6236.4240.4
06/06/2005242.4246239.2240.2
06/07/2005240.4241236238.4
06/08/2005237238.4233.8236.4
06/09/2005235.8237.4234.4236
06/10/2005236.6239.6236.6237
06/13/2005238240.4236239
06/14/2005237.6239.6234.4235.8
06/15/2005235241233.8236.4
06/16/2005237.4246237.4245
06/17/2005246250.4245.6248.8
06/20/2005248.8250246.8249.6
06/21/2005251251242244.2
06/22/2005244.2246.2242.8244.71
06/23/2005245245.4242244
06/24/2005241.2242238.2240.4
06/27/2005238.2240.6237238
06/28/2005239.2244239.2243.2
06/29/2005242243.6242242.8
06/30/2005243246.2242.8244
07/01/2005242.2245.2240.8244
07/04/2005242.8247242.8247
07/05/2005247249.4245.2246
07/06/2005245.6249.6240.8248.6
07/07/2005248.6248.6238246
07/08/2005248254246.2249.4
07/11/2005249.6251.8248.2249
07/12/2005250.2250.2246.2246.8
07/13/2005246.2249.6246.2249.6
07/14/2005250252.2247.2251.4
07/15/2005251.4251.4237.2247.4
07/18/2005247.4251.2242248.2
07/19/2005246.8248.8246.8247.2
07/20/2005249.2256.8249255.6
07/21/2005259.2264.4257.8258.6
07/22/2005259.6265.2259.4263
07/25/2005262.6263.4260.6263
07/26/2005262263.2260.8261.2
07/27/2005263265258.6260
07/28/2005262263.8259.8262.4
07/29/2005264.8268.6264.8268
08/01/2005269269262264.8
08/02/2005265.8270.2263.8269.2
08/03/2005269.4279.8269.4278.6
08/04/2005279.4288277.4279.2
08/05/2005277282.6276279
08/08/2005278.6285.6278.4283
08/09/2005284.2290.6282.6284
08/10/2005282.8286.4282.4286.4
08/11/2005285289.4284.8287
08/12/2005286.6289.8286.6287.4
08/15/2005287.8296287.6294.6
08/16/2005295.6295.8284.4285.8
08/17/2005286.2286.4278.6280.8
08/18/2005282282275.4278
08/19/2005279.6285.2279.2285.2
08/22/2005285.2296285.2293.8
08/23/2005294.2303.4294.2298.2
08/24/2005297297.6290291.2
08/25/2005288.6290283.6288
08/26/2005289.6291282.2286.6
08/30/2005289.2290.6286.8290
08/31/2005290294290292.4
09/01/2005294.4297294.4296.4
09/02/2005297.6299.6293.4298.6
09/05/2005300.4300.4293298.6
09/06/2005298.2298.2289.6292
09/07/2005294.2296291292.6
09/08/2005293.8293.8288.2288.2
09/09/2005288290285289.6
09/12/2005292.4293.2289.2292
09/13/2005292.2295288.4288.8
09/14/2005290.8291287.2288.6
09/15/2005288.6295.8288.6295
09/16/2005295.8303.6293.4301.8
09/19/2005302307301.2303
09/20/2005304.8311.8303.8305
09/21/2005300.4302.4296.8299.6
09/22/2005300.2304.2295.8296.4
09/23/2005298.6300.4294.4300.4
09/26/2005303.6309.2300.6309
09/27/2005306.2312.6304306
09/28/2005308.4317.8305.6316
09/29/2005313.4321305.4311.6
09/30/2005312.4314.2308.4310.4
10/03/2005312.4312.4305307.6
10/04/2005308309303.4306.4
10/05/2005303.8303.8294294.4
10/06/2005290300284.2299.4
10/07/2005297.6300.2290.4292.8
10/10/2005294.4302.4294.4301
10/11/2005301314301308.4
10/12/2005303.6309.6303.6307.4
10/13/2005304304292292.6
10/14/2005292.6295.4289.6290
10/17/2005290295290294
10/18/2005296301.8293.4295.8
10/19/2005292.6292.6284290.2
10/20/2005292.2297284.2286.6
10/21/2005286.4289.8278.8280
10/24/2005282.2292.2274.4290
10/25/2005291.2296290.4293.4
10/26/2005295.2302286.6291.8
10/27/2005291.6293.8281.8284.6
10/28/2005285.4287.6281287.4
10/31/2005291294.6289.4289.6
11/01/2005289.8296289294.8
11/02/2005295.8300289.6294
11/03/2005292.8305.2292.8297
11/04/2005298298.2293.2296
11/07/2005297.8298292293.6
11/08/2005295.4299.8292.6296
11/09/2005296.8302.2295.8302.2
11/10/2005301.8308301.2303.8
11/11/2005306.2319.2304.4319
11/14/2005321324.8313.6315.6
11/15/2005313322.2312.8321.2
11/16/2005323.2323.2313.8322.2
11/17/2005330331.8322.8331
11/18/2005335.6344.4335.6338
11/21/2005337.6343.2337.6340.2
11/22/2005340.6341.8334.6336.8
11/23/2005335.6335.6322.8332
11/24/2005334.8334.8329332.2
11/25/2005334.8335.2331333.2
11/28/2005337.4339.6331.8332.2
11/29/2005334339.4333.2335.4
11/30/2005336.2339.4331.8333
12/01/2005331.4340331.4337.8
12/02/2005337.8347.6337.8347.6
12/05/2005351.2351.2340.8341.4
12/06/2005341.8342.2337.4341
12/07/2005340.4349.6337347.6
12/08/2005347.8348.4341.8348.2
12/09/2005348.4355.4347.8350.8
12/12/2005351.6357.6351.6353.6
12/13/2005354.2354.2350.4351.2
12/14/2005351.6352347348.8
12/15/2005349349.8343.2347.6
12/16/2005347.6355.2347.6353
12/19/2005354.8357.8354356.2
12/20/2005355.2362.2355.2361.4
12/21/2005361.6367.6361.6366.2
12/22/2005367374.4365.6367.2
12/23/2005367.8374.4367.8370.6
12/28/2005384.6384.6361.8367.2
12/29/2005365.2372363.2366
12/30/2005372.6377.4367.6373.8