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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 625.0138
CLOSE 625.747
Low
LOW 437.5
High
HIGH 886
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 515 | 518.5 | 511 | 516 |
| 01/03/2007 | 514 | 514 | 485 | 488 |
| 01/04/2007 | 480.5 | 483 | 460 | 469 |
| 01/05/2007 | 469.5 | 476.5 | 464 | 464 |
| 01/08/2007 | 464.5 | 472 | 462 | 469 |
| 01/09/2007 | 476 | 479 | 458 | 460.5 |
| 01/10/2007 | 456 | 468 | 455 | 464 |
| 01/11/2007 | 466.5 | 476.5 | 452.5 | 474 |
| 01/12/2007 | 475.5 | 475.5 | 463.5 | 468.5 |
| 01/15/2007 | 468.5 | 475 | 465 | 466 |
| 01/16/2007 | 464 | 464 | 448 | 449 |
| 01/17/2007 | 443 | 455 | 438 | 447.5 |
| 01/18/2007 | 453 | 458 | 447 | 448.5 |
| 01/19/2007 | 450.5 | 457 | 440 | 453.5 |
| 01/22/2007 | 454.5 | 462.5 | 450.5 | 453.5 |
| 01/23/2007 | 453.5 | 463.5 | 443 | 460 |
| 01/24/2007 | 468 | 476.5 | 466 | 472 |
| 01/25/2007 | 476.5 | 477.5 | 465.5 | 469 |
| 01/26/2007 | 463 | 466.5 | 457 | 458 |
| 01/29/2007 | 458 | 460.5 | 452 | 454 |
| 01/30/2007 | 453 | 462.5 | 443 | 460.5 |
| 01/31/2007 | 460 | 468 | 456 | 465 |
| 02/01/2007 | 470 | 475 | 466 | 472 |
| 02/02/2007 | 464.5 | 478.5 | 463.5 | 466.5 |
| 02/05/2007 | 464 | 466 | 459.5 | 462 |
| 02/06/2007 | 465 | 467 | 459 | 461 |
| 02/07/2007 | 464 | 474.5 | 464 | 472 |
| 02/08/2007 | 472 | 473.5 | 462 | 463 |
| 02/09/2007 | 467.5 | 468 | 462.5 | 465 |
| 02/12/2007 | 465.5 | 465.5 | 461 | 462 |
| 02/13/2007 | 462.5 | 478 | 461.5 | 477.5 |
| 02/14/2007 | 483.5 | 492 | 476 | 489 |
| 02/15/2007 | 492 | 492 | 480.5 | 488.5 |
| 02/16/2007 | 493 | 493 | 477 | 485 |
| 02/19/2007 | 491 | 491 | 482.5 | 488 |
| 02/20/2007 | 486.5 | 492 | 477.5 | 482 |
| 02/21/2007 | 481.5 | 485.5 | 468.5 | 473 |
| 02/22/2007 | 478.5 | 494.5 | 478 | 489 |
| 02/23/2007 | 493 | 498.5 | 487 | 495.5 |
| 02/26/2007 | 502 | 504 | 497 | 501.5 |
| 02/27/2007 | 470.5 | 495.5 | 464.5 | 473.5 |
| 02/28/2007 | 463 | 473.5 | 446 | 464 |
| 03/01/2007 | 462.5 | 479 | 445 | 457.5 |
| 03/02/2007 | 458.5 | 466 | 445 | 458 |
| 03/05/2007 | 443.5 | 452 | 437.5 | 445.5 |
| 03/06/2007 | 450 | 461.5 | 448 | 454.5 |
| 03/07/2007 | 456 | 464.5 | 450 | 461.5 |
| 03/08/2007 | 461.5 | 477 | 461.5 | 476 |
| 03/09/2007 | 475.5 | 487.5 | 463 | 471 |
| 03/12/2007 | 471 | 477 | 467 | 474.5 |
| 03/13/2007 | 478 | 485 | 469 | 469 |
| 03/14/2007 | 454 | 459.5 | 447 | 448 |
| 03/15/2007 | 460 | 477.5 | 458 | 475.5 |
| 03/16/2007 | 472 | 482 | 466.5 | 481 |
| 03/19/2007 | 486.5 | 497.5 | 479.25 | 495.5 |
| 03/20/2007 | 495.5 | 499 | 484.5 | 492.75 |
| 03/21/2007 | 494 | 502 | 489.25 | 498.75 |
| 03/22/2007 | 510 | 525.25 | 506.75 | 518.25 |
| 03/23/2007 | 520 | 522.5 | 510 | 520.75 |
| 03/26/2007 | 520 | 523.5 | 505 | 508.5 |
| 03/27/2007 | 503.75 | 514 | 502 | 503.5 |
| 03/28/2007 | 504.25 | 504.25 | 496 | 497.25 |
| 03/29/2007 | 497.25 | 514 | 497.25 | 510.75 |
| 03/30/2007 | 505.25 | 518.25 | 505.25 | 517.75 |
| 04/02/2007 | 514.75 | 519 | 505 | 509 |
| 04/03/2007 | 515 | 518.75 | 511 | 517 |
| 04/04/2007 | 520.25 | 520.25 | 506.25 | 513.25 |
| 04/05/2007 | 515 | 515.75 | 502.75 | 513.5 |
| 04/10/2007 | 518 | 528 | 513.75 | 522.75 |
| 04/11/2007 | 519.5 | 526 | 517.25 | 522 |
| 04/12/2007 | 523 | 525.5 | 509.5 | 515.75 |
| 04/13/2007 | 513 | 518.5 | 512.75 | 517.25 |
| 04/16/2007 | 522.25 | 529 | 517.5 | 527.75 |
| 04/17/2007 | 527.75 | 532 | 520.25 | 531 |
| 04/18/2007 | 532.5 | 532.5 | 517.75 | 521 |
| 04/19/2007 | 505.25 | 512.75 | 504.25 | 510.25 |
| 04/20/2007 | 513.25 | 525.25 | 511 | 519.75 |
| 04/23/2007 | 517 | 531.25 | 517 | 525.5 |
| 04/24/2007 | 525.25 | 532.75 | 522 | 525.75 |
| 04/25/2007 | 528 | 533 | 522.5 | 530 |
| 04/26/2007 | 535 | 544 | 534.5 | 535.25 |
| 04/27/2007 | 532 | 536 | 525 | 531.75 |
| 04/30/2007 | 527.75 | 545.5 | 527.5 | 537.5 |
| 05/01/2007 | 548.75 | 548.75 | 533 | 539 |
| 05/02/2007 | 539.25 | 557 | 539.25 | 549.5 |
| 05/03/2007 | 547 | 555 | 542 | 550.75 |
| 05/04/2007 | 555 | 575 | 549.25 | 570 |
| 05/08/2007 | 579.5 | 585.75 | 562 | 568.5 |
| 05/09/2007 | 571.25 | 580 | 539.5 | 563 |
| 05/10/2007 | 561 | 561 | 540 | 541 |
| 05/11/2007 | 534.5 | 560 | 533 | 552.75 |
| 05/14/2007 | 558.75 | 558.75 | 534 | 536.5 |
| 05/15/2007 | 536.25 | 546.75 | 533.25 | 545 |
| 05/16/2007 | 540.75 | 551.25 | 540.75 | 546.75 |
| 05/17/2007 | 545.75 | 546.25 | 538.25 | 540 |
| 05/18/2007 | 537.75 | 550.5 | 537.5 | 545.75 |
| 05/21/2007 | 549.25 | 553.75 | 542.75 | 551 |
| 05/22/2007 | 548 | 555 | 544 | 546 |
| 05/23/2007 | 546 | 556 | 545 | 551.75 |
| 05/24/2007 | 546.5 | 551.5 | 539 | 540 |
| 05/25/2007 | 536 | 545.75 | 536 | 542.5 |
| 05/29/2007 | 543.5 | 551.75 | 540 | 540 |
| 05/30/2007 | 535 | 546 | 533.25 | 544.5 |
| 05/31/2007 | 551 | 565.5 | 545.75 | 557.5 |
| 06/01/2007 | 560 | 573.5 | 557.5 | 572.5 |
| 06/04/2007 | 569 | 578.5 | 568.5 | 573.5 |
| 06/05/2007 | 571.25 | 587.25 | 571.25 | 579.5 |
| 06/06/2007 | 575 | 576.25 | 558.75 | 561.5 |
| 06/07/2007 | 571.25 | 571.5 | 555.5 | 561.25 |
| 06/08/2007 | 555 | 563 | 545.75 | 557 |
| 06/11/2007 | 557 | 568.5 | 554.5 | 566.25 |
| 06/12/2007 | 570.5 | 575 | 563.75 | 566.5 |
| 06/13/2007 | 566 | 601 | 561.25 | 594.5 |
| 06/14/2007 | 600 | 610.75 | 597 | 609 |
| 06/15/2007 | 608.25 | 629.5 | 607 | 624 |
| 06/18/2007 | 622 | 635 | 615.5 | 619 |
| 06/19/2007 | 624 | 634 | 619 | 623 |
| 06/20/2007 | 629 | 636 | 624 | 629 |
| 06/21/2007 | 625.5 | 631 | 616 | 620 |
| 06/22/2007 | 623 | 623 | 612 | 618.5 |
| 06/25/2007 | 612.5 | 615.5 | 602.5 | 608.5 |
| 06/26/2007 | 603.5 | 612 | 597 | 609 |
| 06/27/2007 | 602 | 605 | 584 | 593 |
| 06/28/2007 | 598.5 | 605 | 592 | 604.5 |
| 06/29/2007 | 605.5 | 614 | 598.5 | 614 |
| 07/02/2007 | 614.5 | 631.5 | 603.5 | 628 |
| 07/03/2007 | 634.5 | 647 | 625.5 | 646 |
| 07/04/2007 | 648.5 | 661.5 | 642 | 644 |
| 07/05/2007 | 649 | 658 | 634.5 | 646.5 |
| 07/06/2007 | 643.5 | 664 | 640 | 663.5 |
| 07/09/2007 | 665 | 685 | 665 | 681.5 |
| 07/10/2007 | 680 | 680 | 661 | 665 |
| 07/11/2007 | 657 | 675.5 | 654.5 | 672.5 |
| 07/12/2007 | 677 | 724 | 677 | 715.5 |
| 07/13/2007 | 715 | 719.5 | 704.5 | 713 |
| 07/16/2007 | 712 | 717.5 | 704 | 715 |
| 07/17/2007 | 713 | 713 | 697 | 702 |
| 07/18/2007 | 692 | 700 | 688.5 | 688.5 |
| 07/19/2007 | 703 | 731 | 697.5 | 725.5 |
| 07/20/2007 | 728 | 747 | 721 | 736 |
| 07/23/2007 | 733 | 764 | 732 | 763 |
| 07/24/2007 | 760 | 760 | 746.5 | 749 |
| 07/25/2007 | 749 | 749 | 719 | 723 |
| 07/26/2007 | 725.5 | 730 | 686.5 | 699 |
| 07/27/2007 | 692.5 | 708 | 665 | 674 |
| 07/30/2007 | 676 | 712 | 676 | 702 |
| 07/31/2007 | 702 | 732.5 | 695.5 | 728.5 |
| 08/01/2007 | 708 | 718.5 | 685.5 | 700.5 |
| 08/02/2007 | 707.5 | 711.5 | 691.5 | 696.5 |
| 08/03/2007 | 701.5 | 710 | 684.5 | 688 |
| 08/06/2007 | 679 | 692.5 | 669.5 | 672 |
| 08/07/2007 | 677 | 699.5 | 677 | 686.5 |
| 08/08/2007 | 695 | 702 | 675 | 689.5 |
| 08/09/2007 | 686 | 702 | 648.5 | 652 |
| 08/10/2007 | 611 | 650.5 | 611 | 620 |
| 08/13/2007 | 630 | 693.5 | 630 | 685 |
| 08/14/2007 | 679 | 702 | 663.5 | 673.5 |
| 08/15/2007 | 660 | 687 | 653.5 | 683 |
| 08/16/2007 | 665 | 674.5 | 605.5 | 608 |
| 08/17/2007 | 600 | 678.5 | 586 | 644.5 |
| 08/20/2007 | 657 | 680 | 654 | 656.5 |
| 08/21/2007 | 672 | 672 | 645.5 | 654 |
| 08/22/2007 | 659.5 | 706.5 | 655 | 694.5 |
| 08/23/2007 | 703 | 717.5 | 691 | 694.5 |
| 08/24/2007 | 692.5 | 701 | 685.5 | 698 |
| 08/28/2007 | 695.5 | 704 | 678.5 | 683.5 |
| 08/29/2007 | 677 | 703.5 | 662.5 | 692 |
| 08/30/2007 | 693.5 | 706 | 680.5 | 701.5 |
| 08/31/2007 | 702.5 | 718.5 | 695 | 711 |
| 09/03/2007 | 716 | 724 | 701 | 717.5 |
| 09/04/2007 | 712 | 716.5 | 695 | 712.5 |
| 09/05/2007 | 713 | 728 | 700 | 710 |
| 09/06/2007 | 716.5 | 725.5 | 700.5 | 723 |
| 09/07/2007 | 723 | 735 | 689 | 689.5 |
| 09/10/2007 | 696 | 703.5 | 673 | 675.5 |
| 09/11/2007 | 683.5 | 697 | 677 | 694 |
| 09/12/2007 | 698 | 707.5 | 687 | 697.5 |
| 09/13/2007 | 692.5 | 714.5 | 688 | 710 |
| 09/14/2007 | 703 | 718 | 687.5 | 711 |
| 09/17/2007 | 705.5 | 720 | 693.5 | 706 |
| 09/18/2007 | 699 | 742.5 | 688.5 | 737.5 |
| 09/19/2007 | 752.5 | 792.5 | 752.5 | 787 |
| 09/20/2007 | 781 | 801.5 | 766.5 | 798 |
| 09/21/2007 | 794 | 798.5 | 780 | 790.5 |
| 09/24/2007 | 792 | 857.5 | 791 | 843 |
| 09/25/2007 | 836.5 | 836.5 | 777 | 789.5 |
| 09/26/2007 | 791.5 | 799.5 | 776 | 780.5 |
| 09/27/2007 | 786.5 | 798.5 | 781.5 | 790.5 |
| 09/28/2007 | 787 | 787 | 743.5 | 762.5 |
| 10/01/2007 | 751 | 824 | 733 | 803 |
| 10/02/2007 | 812.5 | 812.5 | 778.5 | 784 |
| 10/03/2007 | 783.5 | 810 | 778 | 806.5 |
| 10/04/2007 | 801.5 | 809.5 | 780 | 800 |
| 10/05/2007 | 804.5 | 826 | 797 | 826 |
| 10/08/2007 | 829.5 | 839 | 793.5 | 810.5 |
| 10/09/2007 | 812.5 | 819 | 791.5 | 803.5 |
| 10/10/2007 | 809.5 | 840.5 | 806.5 | 836.5 |
| 10/11/2007 | 839.5 | 882.5 | 839.5 | 871.5 |
| 10/12/2007 | 865 | 877.5 | 834 | 874 |
| 10/15/2007 | 873 | 886 | 845 | 853 |
| 10/16/2007 | 837 | 865 | 820.5 | 829 |
| 10/17/2007 | 826 | 856.5 | 801 | 852.5 |
| 10/18/2007 | 853 | 873 | 824 | 831 |
| 10/19/2007 | 831 | 836 | 815 | 818.5 |
| 10/22/2007 | 794 | 798 | 762 | 780.5 |
| 10/23/2007 | 790 | 827 | 790 | 818 |
| 10/24/2007 | 818 | 826 | 780 | 797 |
| 10/25/2007 | 809.5 | 830 | 802.5 | 818 |
| 10/26/2007 | 817 | 855 | 817 | 849.5 |
| 10/29/2007 | 858.5 | 882.5 | 851.5 | 860.5 |
| 10/30/2007 | 855 | 859 | 829 | 833.5 |
| 10/31/2007 | 836.5 | 844.5 | 808.5 | 837.5 |
| 11/01/2007 | 837.5 | 860 | 795 | 810 |
| 11/02/2007 | 798 | 810.5 | 782.5 | 803 |
| 11/05/2007 | 799 | 799 | 765 | 781 |
| 11/06/2007 | 784.5 | 809 | 783.5 | 800 |
| 11/07/2007 | 806.5 | 820 | 779 | 780.5 |
| 11/08/2007 | 772 | 859.5 | 755 | 783 |
| 11/09/2007 | 786 | 803 | 731.5 | 745 |
| 11/12/2007 | 745.5 | 745.5 | 693 | 700 |
| 11/13/2007 | 692.5 | 710 | 667 | 703 |
| 11/14/2007 | 728.5 | 770 | 713 | 745 |
| 11/15/2007 | 755 | 779.5 | 730 | 735 |
| 11/16/2007 | 724 | 733.5 | 700.5 | 712 |
| 11/19/2007 | 716 | 716 | 656.5 | 657.5 |
| 11/20/2007 | 663.5 | 694.5 | 634 | 690 |
| 11/21/2007 | 674 | 682 | 651 | 656 |
| 11/22/2007 | 663.5 | 663.5 | 629 | 639 |
| 11/23/2007 | 638 | 690 | 636 | 684.5 |
| 11/26/2007 | 692.5 | 721.5 | 682 | 685 |
| 11/27/2007 | 684 | 692 | 648.5 | 658.5 |
| 11/28/2007 | 665.5 | 703.5 | 653 | 703 |
| 11/29/2007 | 715 | 760 | 700 | 755 |
| 11/30/2007 | 759 | 789 | 742 | 763.5 |
| 12/03/2007 | 767 | 795 | 763.5 | 767 |
| 12/04/2007 | 760 | 775 | 732 | 742.5 |
| 12/05/2007 | 752 | 771 | 750.5 | 766 |
| 12/06/2007 | 769.5 | 780 | 747.5 | 754 |
| 12/07/2007 | 762.5 | 834.5 | 762.5 | 793.5 |
| 12/10/2007 | 785.5 | 815.5 | 785.5 | 794.5 |
| 12/11/2007 | 800 | 808.5 | 788.5 | 795 |
| 12/12/2007 | 780 | 790 | 756.5 | 785 |
| 12/13/2007 | 765.5 | 778.5 | 733 | 734 |
| 12/14/2007 | 738 | 747 | 697 | 702.5 |
| 12/17/2007 | 689 | 692 | 666.5 | 676.5 |
| 12/18/2007 | 680.5 | 698 | 667.5 | 687 |
| 12/19/2007 | 691 | 691 | 669.5 | 680.5 |
| 12/20/2007 | 686 | 694.5 | 678 | 683.5 |
| 12/21/2007 | 695 | 724.5 | 693.5 | 714.5 |
| 12/24/2007 | 720 | 745 | 719.5 | 740 |
| 12/27/2007 | 759 | 759 | 725 | 728.5 |
| 12/28/2007 | 720.5 | 738.5 | 720.5 | 731 |
| 12/31/2007 | 744 | 744 | 716 | 717 |