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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,283.5956
CLOSE 1,282.4761
Low
LOW 864
High
HIGH 1,675
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 1,665 | 1,675 | 1,616 | 1,622 |
| 01/05/2011 | 1,606 | 1,619 | 1,566 | 1,586 |
| 01/06/2011 | 1,567 | 1,587 | 1,530 | 1,537 |
| 01/07/2011 | 1,536 | 1,539 | 1,500 | 1,511 |
| 01/10/2011 | 1,507 | 1,513 | 1,481 | 1,505 |
| 01/11/2011 | 1,505 | 1,539 | 1,488 | 1,532 |
| 01/12/2011 | 1,536 | 1,582 | 1,536 | 1,571 |
| 01/13/2011 | 1,573 | 1,588 | 1,534 | 1,539 |
| 01/14/2011 | 1,530 | 1,537 | 1,490 | 1,502 |
| 01/17/2011 | 1,496 | 1,500 | 1,477 | 1,489 |
| 01/18/2011 | 1,489 | 1,534 | 1,489 | 1,531 |
| 01/19/2011 | 1,543 | 1,559 | 1,476 | 1,476 |
| 01/20/2011 | 1,470 | 1,475 | 1,419 | 1,419 |
| 01/21/2011 | 1,424 | 1,446 | 1,407 | 1,411 |
| 01/24/2011 | 1,420 | 1,428 | 1,389 | 1,408 |
| 01/25/2011 | 1,411 | 1,413 | 1,374 | 1,390 |
| 01/26/2011 | 1,393 | 1,446 | 1,393 | 1,436 |
| 01/27/2011 | 1,444 | 1,475 | 1,434 | 1,440 |
| 01/28/2011 | 1,428 | 1,428 | 1,393 | 1,398 |
| 01/31/2011 | 1,393 | 1,417 | 1,370 | 1,406 |
| 02/01/2011 | 1,430 | 1,486 | 1,426 | 1,472 |
| 02/02/2011 | 1,488 | 1,526 | 1,476 | 1,509 |
| 02/03/2011 | 1,512 | 1,541 | 1,503 | 1,524 |
| 02/04/2011 | 1,535 | 1,539 | 1,484 | 1,491 |
| 02/07/2011 | 1,495 | 1,512 | 1,473 | 1,495 |
| 02/08/2011 | 1,485 | 1,513 | 1,477 | 1,513 |
| 02/09/2011 | 1,510 | 1,510 | 1,454 | 1,456 |
| 02/10/2011 | 1,437 | 1,451 | 1,404 | 1,430 |
| 02/11/2011 | 1,425 | 1,461 | 1,405 | 1,459 |
| 02/14/2011 | 1,470 | 1,487 | 1,464 | 1,486 |
| 02/15/2011 | 1,485 | 1,485 | 1,426 | 1,428 |
| 02/16/2011 | 1,440 | 1,448 | 1,416 | 1,432 |
| 02/17/2011 | 1,431 | 1,445 | 1,405 | 1,410 |
| 02/18/2011 | 1,418 | 1,418 | 1,385 | 1,407 |
| 02/21/2011 | 1,408 | 1,428 | 1,386 | 1,391 |
| 02/22/2011 | 1,377 | 1,403.58 | 1,352 | 1,383 |
| 02/23/2011 | 1,376 | 1,382 | 1,300 | 1,313 |
| 02/24/2011 | 1,310 | 1,361 | 1,300 | 1,348 |
| 02/25/2011 | 1,365 | 1,409 | 1,334 | 1,397 |
| 02/28/2011 | 1,405 | 1,426 | 1,388 | 1,407 |
| 03/01/2011 | 1,428 | 1,451 | 1,398 | 1,418 |
| 03/02/2011 | 1,400 | 1,420 | 1,374 | 1,409 |
| 03/03/2011 | 1,423 | 1,454.01 | 1,412 | 1,447 |
| 03/04/2011 | 1,450 | 1,467 | 1,424 | 1,437 |
| 03/07/2011 | 1,427 | 1,461 | 1,414 | 1,420 |
| 03/08/2011 | 1,439 | 1,443 | 1,350 | 1,382 |
| 03/09/2011 | 1,376 | 1,399 | 1,348 | 1,354 |
| 03/10/2011 | 1,327 | 1,351.29 | 1,305 | 1,317 |
| 03/11/2011 | 1,308 | 1,341 | 1,289 | 1,339 |
| 03/14/2011 | 1,330 | 1,354 | 1,315 | 1,331 |
| 03/15/2011 | 1,292 | 1,318 | 1,234 | 1,309 |
| 03/16/2011 | 1,330 | 1,338.74 | 1,287 | 1,292 |
| 03/17/2011 | 1,301 | 1,361 | 1,299 | 1,347 |
| 03/18/2011 | 1,357 | 1,385 | 1,343 | 1,364 |
| 03/21/2011 | 1,393 | 1,395 | 1,365 | 1,367 |
| 03/22/2011 | 1,366 | 1,376 | 1,340 | 1,353 |
| 03/23/2011 | 1,350 | 1,393 | 1,341 | 1,391 |
| 03/24/2011 | 1,394 | 1,425 | 1,390 | 1,416 |
| 03/25/2011 | 1,421 | 1,433 | 1,406 | 1,417 |
| 03/28/2011 | 1,410 | 1,426.88 | 1,392 | 1,405 |
| 03/29/2011 | 1,410 | 1,418 | 1,379 | 1,404 |
| 03/30/2011 | 1,423 | 1,436 | 1,391 | 1,392 |
| 03/31/2011 | 1,398 | 1,409 | 1,361 | 1,361 |
| 04/01/2011 | 1,372 | 1,400 | 1,364 | 1,397 |
| 04/04/2011 | 1,393 | 1,430 | 1,386 | 1,424 |
| 04/05/2011 | 1,425 | 1,447 | 1,417 | 1,437 |
| 04/06/2011 | 1,448 | 1,469 | 1,432.2 | 1,468 |
| 04/07/2011 | 1,471 | 1,480 | 1,446 | 1,449 |
| 04/08/2011 | 1,465 | 1,490 | 1,462 | 1,477 |
| 04/11/2011 | 1,480 | 1,494.52 | 1,473 | 1,485 |
| 04/12/2011 | 1,466 | 1,466 | 1,405.35 | 1,411 |
| 04/13/2011 | 1,444 | 1,444 | 1,403 | 1,406 |
| 04/14/2011 | 1,401 | 1,404 | 1,353 | 1,355 |
| 04/15/2011 | 1,356 | 1,383 | 1,344 | 1,372 |
| 04/18/2011 | 1,373 | 1,374.53 | 1,302 | 1,304 |
| 04/19/2011 | 1,316 | 1,329.78 | 1,308 | 1,317 |
| 04/20/2011 | 1,341 | 1,392 | 1,341 | 1,390 |
| 04/21/2011 | 1,399 | 1,410 | 1,389 | 1,391 |
| 04/26/2011 | 1,380 | 1,402.17 | 1,365 | 1,396 |
| 04/27/2011 | 1,396 | 1,396 | 1,357 | 1,359 |
| 04/28/2011 | 1,375 | 1,395 | 1,354 | 1,367 |
| 05/03/2011 | 1,365 | 1,370.37 | 1,319 | 1,332 |
| 05/04/2011 | 1,271 | 1,275 | 1,206 | 1,212 |
| 05/05/2011 | 1,222 | 1,235.91 | 1,196 | 1,203 |
| 05/06/2011 | 1,201 | 1,212 | 1,173 | 1,203 |
| 05/09/2011 | 1,199 | 1,225.91 | 1,189 | 1,203 |
| 05/10/2011 | 1,203 | 1,233 | 1,203 | 1,220 |
| 05/11/2011 | 1,227 | 1,229 | 1,187 | 1,189 |
| 05/12/2011 | 1,168 | 1,168 | 1,128 | 1,142 |
| 05/13/2011 | 1,153 | 1,167 | 1,140 | 1,142 |
| 05/16/2011 | 1,135 | 1,195 | 1,133 | 1,185 |
| 05/17/2011 | 1,172 | 1,200 | 1,163 | 1,174 |
| 05/18/2011 | 1,193 | 1,230.1 | 1,184 | 1,208 |
| 05/19/2011 | 1,224 | 1,230 | 1,192 | 1,201 |
| 05/20/2011 | 1,212 | 1,234.08 | 1,191 | 1,207 |
| 05/23/2011 | 1,176 | 1,180 | 1,147 | 1,160 |
| 05/24/2011 | 1,166 | 1,210 | 1,166 | 1,196 |
| 05/25/2011 | 1,187 | 1,224 | 1,178 | 1,216 |
| 05/26/2011 | 1,233 | 1,285.11 | 1,220 | 1,258 |
| 05/27/2011 | 1,266 | 1,321 | 1,266 | 1,312 |
| 05/31/2011 | 1,320 | 1,340 | 1,315 | 1,329 |
| 06/01/2011 | 1,333 | 1,343 | 1,303 | 1,309 |
| 06/02/2011 | 1,283 | 1,288 | 1,265 | 1,269 |
| 06/03/2011 | 1,279 | 1,289 | 1,254 | 1,275 |
| 06/06/2011 | 1,278 | 1,307 | 1,268 | 1,290 |
| 06/07/2011 | 1,288 | 1,303.08 | 1,284 | 1,290 |
| 06/08/2011 | 1,282 | 1,285 | 1,220 | 1,226 |
| 06/09/2011 | 1,235 | 1,265 | 1,219 | 1,256 |
| 06/10/2011 | 1,279 | 1,279 | 1,237 | 1,242 |
| 06/13/2011 | 1,237 | 1,240 | 1,212 | 1,215 |
| 06/14/2011 | 1,227 | 1,268 | 1,221 | 1,257 |
| 06/15/2011 | 1,258 | 1,267 | 1,240 | 1,240 |
| 06/16/2011 | 1,224 | 1,229 | 1,206 | 1,215 |
| 06/17/2011 | 1,204 | 1,235.31 | 1,187 | 1,222 |
| 06/20/2011 | 1,216 | 1,218 | 1,195 | 1,210 |
| 06/21/2011 | 1,222 | 1,272 | 1,222 | 1,272 |
| 06/22/2011 | 1,269 | 1,295 | 1,262 | 1,281 |
| 06/23/2011 | 1,275 | 1,275 | 1,219 | 1,237 |
| 06/24/2011 | 1,262 | 1,305 | 1,260 | 1,266 |
| 06/27/2011 | 1,253 | 1,285 | 1,253 | 1,283 |
| 06/28/2011 | 1,287 | 1,315 | 1,283 | 1,303 |
| 06/29/2011 | 1,322 | 1,368 | 1,319 | 1,365 |
| 06/30/2011 | 1,376 | 1,397 | 1,355 | 1,394 |
| 07/01/2011 | 1,394 | 1,424 | 1,385.2 | 1,420 |
| 07/04/2011 | 1,418 | 1,438 | 1,418 | 1,431 |
| 07/05/2011 | 1,425 | 1,438 | 1,422 | 1,435 |
| 07/06/2011 | 1,435 | 1,451 | 1,425 | 1,437 |
| 07/07/2011 | 1,449 | 1,494 | 1,444 | 1,491 |
| 07/08/2011 | 1,498 | 1,499 | 1,414 | 1,424 |
| 07/11/2011 | 1,412 | 1,429 | 1,399 | 1,408 |
| 07/12/2011 | 1,378 | 1,407 | 1,360 | 1,400 |
| 07/13/2011 | 1,400 | 1,446 | 1,400 | 1,439 |
| 07/14/2011 | 1,415 | 1,437 | 1,402 | 1,416 |
| 07/15/2011 | 1,402 | 1,410 | 1,393 | 1,398 |
| 07/18/2011 | 1,385 | 1,394 | 1,376 | 1,381 |
| 07/19/2011 | 1,388 | 1,424 | 1,384 | 1,424 |
| 07/20/2011 | 1,431 | 1,457 | 1,417 | 1,423 |
| 07/21/2011 | 1,426 | 1,442 | 1,383.67 | 1,432 |
| 07/22/2011 | 1,443 | 1,456 | 1,415 | 1,422 |
| 07/25/2011 | 1,403 | 1,427 | 1,400 | 1,419 |
| 07/26/2011 | 1,421 | 1,441 | 1,401 | 1,425 |
| 07/27/2011 | 1,422 | 1,441 | 1,401 | 1,410 |
| 07/28/2011 | 1,387 | 1,420 | 1,382 | 1,415 |
| 07/29/2011 | 1,392 | 1,420 | 1,385 | 1,410 |
| 08/01/2011 | 1,435 | 1,448 | 1,372 | 1,380 |
| 08/02/2011 | 1,377 | 1,378 | 1,320 | 1,328 |
| 08/03/2011 | 1,300 | 1,348 | 1,288 | 1,311 |
| 08/04/2011 | 1,332 | 1,340 | 1,212 | 1,214 |
| 08/05/2011 | 1,170 | 1,247 | 1,154 | 1,189 |
| 08/08/2011 | 1,160 | 1,192 | 1,120 | 1,136 |
| 08/09/2011 | 1,145 | 1,219 | 1,086 | 1,205 |
| 08/10/2011 | 1,238 | 1,251 | 1,125 | 1,144 |
| 08/11/2011 | 1,184 | 1,221 | 1,124 | 1,218 |
| 08/12/2011 | 1,222 | 1,270 | 1,194 | 1,259 |
| 08/15/2011 | 1,279 | 1,286 | 1,257 | 1,264 |
| 08/16/2011 | 1,252 | 1,261.52 | 1,217 | 1,228 |
| 08/17/2011 | 1,219 | 1,269 | 1,199 | 1,262 |
| 08/18/2011 | 1,239 | 1,246 | 1,159 | 1,170 |
| 08/19/2011 | 1,163 | 1,212 | 1,106 | 1,183 |
| 08/22/2011 | 1,162 | 1,231 | 1,159.6 | 1,212 |
| 08/23/2011 | 1,206 | 1,263 | 1,187 | 1,206 |
| 08/24/2011 | 1,228 | 1,230 | 1,186 | 1,203 |
| 08/25/2011 | 1,190 | 1,232 | 1,189 | 1,206 |
| 08/26/2011 | 1,208 | 1,208 | 1,208 | 1,208 |
| 08/30/2011 | 1,280 | 1,283 | 1,250 | 1,282 |
| 08/31/2011 | 1,283 | 1,355 | 1,278 | 1,349 |
| 09/01/2011 | 1,354 | 1,357 | 1,310 | 1,349 |
| 09/02/2011 | 1,327 | 1,335 | 1,291 | 1,300 |
| 09/05/2011 | 1,246 | 1,263 | 1,224 | 1,233 |
| 09/06/2011 | 1,225 | 1,266.53 | 1,209 | 1,244 |
| 09/07/2011 | 1,282 | 1,331 | 1,271 | 1,329 |
| 09/08/2011 | 1,332 | 1,369 | 1,314 | 1,361 |
| 09/09/2011 | 1,354 | 1,366 | 1,281 | 1,289 |
| 09/12/2011 | 1,250 | 1,258.53 | 1,210 | 1,249 |
| 09/13/2011 | 1,274 | 1,274 | 1,206 | 1,238 |
| 09/14/2011 | 1,207 | 1,260 | 1,207 | 1,242 |
| 09/15/2011 | 1,257 | 1,311 | 1,247 | 1,291 |
| 09/16/2011 | 1,314 | 1,314 | 1,272 | 1,300 |
| 09/19/2011 | 1,266 | 1,266 | 1,194 | 1,194 |
| 09/20/2011 | 1,185 | 1,216.19 | 1,181 | 1,197 |
| 09/21/2011 | 1,187 | 1,194.75 | 1,114 | 1,114 |
| 09/22/2011 | 1,070 | 1,082 | 962.5 | 972.5 |
| 09/23/2011 | 977.5 | 987.16 | 901.5 | 971 |
| 09/26/2011 | 923.5 | 979.6 | 920 | 950 |
| 09/27/2011 | 989.5 | 1,059.07 | 980 | 1,052 |
| 09/28/2011 | 1,034 | 1,043 | 986.5 | 990 |
| 09/29/2011 | 981 | 1,001.62 | 951.5 | 958.5 |
| 09/30/2011 | 950 | 962.88 | 915 | 926.5 |
| 10/03/2011 | 900 | 936.5 | 891.5 | 921 |
| 10/04/2011 | 905 | 917.5 | 864 | 900.5 |
| 10/05/2011 | 928.5 | 953.19 | 904.5 | 945.5 |
| 10/06/2011 | 965.5 | 1,042 | 963 | 1,042 |
| 10/07/2011 | 1,048 | 1,068 | 1,018 | 1,063 |
| 10/10/2011 | 1,068 | 1,101 | 1,037 | 1,094 |
| 10/11/2011 | 1,090 | 1,091 | 1,046 | 1,077 |
| 10/12/2011 | 1,075 | 1,157 | 1,063 | 1,151 |
| 10/13/2011 | 1,140 | 1,154 | 1,072 | 1,078 |
| 10/14/2011 | 1,087 | 1,125 | 1,064 | 1,118 |
| 10/17/2011 | 1,137 | 1,158 | 1,067.13 | 1,078 |
| 10/18/2011 | 1,043 | 1,082 | 1,016 | 1,071 |
| 10/19/2011 | 1,087 | 1,106 | 1,060 | 1,076 |
| 10/20/2011 | 1,040 | 1,072 | 1,033 | 1,039 |
| 10/21/2011 | 1,053 | 1,099 | 1,040 | 1,096 |
| 10/24/2011 | 1,121 | 1,182 | 1,121 | 1,178 |
| 10/25/2011 | 1,167 | 1,186 | 1,125 | 1,152 |
| 10/26/2011 | 1,147 | 1,189 | 1,147 | 1,176 |
| 10/27/2011 | 1,237 | 1,268 | 1,216 | 1,261 |
| 10/28/2011 | 1,255 | 1,290.16 | 1,233 | 1,255 |
| 10/31/2011 | 1,229 | 1,242 | 1,167 | 1,167 |
| 11/01/2011 | 1,127 | 1,196.2 | 1,080 | 1,114 |
| 11/02/2011 | 1,142 | 1,180 | 1,108 | 1,174 |
| 11/03/2011 | 1,139 | 1,207 | 1,101.65 | 1,190 |
| 11/04/2011 | 1,207 | 1,243 | 1,186 | 1,211 |
| 11/07/2011 | 1,188 | 1,230 | 1,176 | 1,206 |
| 11/08/2011 | 1,204 | 1,242 | 1,200 | 1,220 |
| 11/09/2011 | 1,227 | 1,243 | 1,174.65 | 1,185 |
| 11/10/2011 | 1,145 | 1,183 | 1,139.95 | 1,159 |
| 11/11/2011 | 1,160 | 1,198 | 1,151 | 1,198 |
| 11/14/2011 | 1,212 | 1,217 | 1,168 | 1,175 |
| 11/15/2011 | 1,164 | 1,179.33 | 1,131 | 1,166 |
| 11/16/2011 | 1,158 | 1,180 | 1,140 | 1,174 |
| 11/17/2011 | 1,164 | 1,179 | 1,103 | 1,103 |
| 11/18/2011 | 1,091 | 1,098 | 1,069 | 1,076 |
| 11/21/2011 | 1,067 | 1,067 | 1,008.77 | 1,009 |
| 11/22/2011 | 1,026 | 1,050.45 | 1,018 | 1,033 |
| 11/23/2011 | 1,018 | 1,047 | 1,011 | 1,028 |
| 11/24/2011 | 1,011 | 1,062 | 1,011 | 1,034 |
| 11/25/2011 | 1,030 | 1,048 | 994 | 1,044 |
| 11/28/2011 | 1,065 | 1,099 | 1,056 | 1,094 |
| 11/29/2011 | 1,099 | 1,102 | 1,067.38 | 1,084 |
| 11/30/2011 | 1,069 | 1,202.32 | 1,049 | 1,184 |
| 12/01/2011 | 1,190 | 1,203 | 1,155.5 | 1,170 |
| 12/02/2011 | 1,193 | 1,228 | 1,189 | 1,199 |
| 12/05/2011 | 1,210 | 1,224 | 1,202 | 1,203 |
| 12/06/2011 | 1,169 | 1,236 | 1,169 | 1,228 |
| 12/07/2011 | 1,250 | 1,266 | 1,215.88 | 1,230 |
| 12/08/2011 | 1,257 | 1,263 | 1,189 | 1,192 |
| 12/09/2011 | 1,175 | 1,236 | 1,172 | 1,228 |
| 12/12/2011 | 1,221 | 1,221 | 1,156 | 1,156 |
| 12/13/2011 | 1,160 | 1,193 | 1,144 | 1,178 |
| 12/14/2011 | 1,158 | 1,174 | 1,120 | 1,120 |
| 12/15/2011 | 1,120 | 1,153 | 1,111 | 1,130 |
| 12/16/2011 | 1,136 | 1,194 | 1,136 | 1,172 |
| 12/19/2011 | 1,158 | 1,185 | 1,142 | 1,150 |
| 12/20/2011 | 1,143 | 1,190 | 1,139.95 | 1,183 |
| 12/21/2011 | 1,199 | 1,234 | 1,182 | 1,189 |
| 12/22/2011 | 1,190 | 1,215 | 1,188 | 1,199 |
| 12/23/2011 | 1,216 | 1,228 | 1,205 | 1,228 |
| 12/28/2011 | 1,230 | 1,236 | 1,200 | 1,200 |
| 12/29/2011 | 1,201 | 1,218 | 1,195 | 1,218 |
| 12/30/2011 | 1,215 | 1,229 | 1,214 | 1,215 |