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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 789.6304
CLOSE 788.8617

Low

LOW 658

High

HIGH 959.5
DATEOPENHIGHLOWCLOSE
01/02/2014825825.75805822
01/03/2014821824805821
01/06/2014820.5822785.5787
01/07/2014788.5807777.5780.5
01/08/2014780791769772.5
01/09/2014770.5772.5762.5768.5
01/10/2014769787.5768782
01/13/2014785795781.5784
01/14/2014778792.5776789
01/15/2014790791.5780790
01/16/2014795.5836795.5832.5
01/17/2014835848.97828.5846.5
01/20/2014840847.5832.5845
01/21/2014847854816819.5
01/22/2014825.5837818.5819.5
01/23/2014814831805807
01/24/2014808.5816.5799.5807
01/27/2014802.5815796.19801.5
01/28/2014805.5826.03805.5822.5
01/29/2014880887.5853872.5
01/30/2014880882.5861.5873.5
01/31/2014877882843.5850.5
02/03/2014848864.5843.5848
02/04/2014840863.5838.5860.5
02/05/2014858.5870850864
02/06/2014867882.5864875.5
02/07/2014882.5896871.5894
02/10/2014895906.5891.5897.5
02/11/2014900910.05888.5903
02/12/2014906.5932900.5927.5
02/13/2014930930.5895905.5
02/14/2014909.5940.5907.5938.5
02/17/2014939949.5931949
02/18/2014946951938950
02/19/2014949.5959.5942.13959
02/20/2014945.5950.97930.5950.5
02/21/2014953957.5929.5955
02/24/2014950950928933
02/25/2014932.5933.5904.5914.5
02/26/2014912.5923.5908911.5
02/27/2014913.5926.5909921.5
02/28/2014921921.5897.5900.5
03/03/2014885.5907.5879.5882.5
03/04/2014891906886.5902.5
03/05/2014903917903911.5
03/06/2014914.5920911.5915
03/07/2014914915874.45877
03/10/2014850868.5843.5858.5
03/11/2014861873834.5840
03/12/2014834862.5826853.5
03/13/2014854858.5835835.5
03/14/2014827.5836816.5829.5
03/17/2014829.5851.5828847.5
03/18/2014885900816828.5
03/19/2014799813773.5785
03/20/2014779796773.5794
03/21/2014797810.9794.49806.5
03/24/2014806813795.5797
03/25/2014800818.5799818.5
03/26/2014823842.5822.5834
03/27/2014829831817827.5
03/28/2014835.5845827.5841.5
03/31/2014844.5854.45832835.5
04/01/2014843846.5834839.5
04/02/2014850871.52848.5856.5
04/03/2014853.5860841845.5
04/04/2014848868.5846863
04/07/2014857861.5846.5851.5
04/08/2014856874851.5870.5
04/09/2014865873.5847.5848
04/10/2014852861824829.5
04/11/2014821.5833809825
04/14/2014823843.5823842
04/15/2014839847828832.5
04/16/2014842.5851.5830846
04/17/2014847847827828.5
04/22/2014827.5847822.5844.5
04/23/2014799802.21791.5796.5
04/24/2014803812792.5800
04/25/2014809.5810789790
04/28/2014789797.2783.15787.5
04/29/2014784.5790.5776781
04/30/2014787803.42777.5787
05/01/2014791791760.5776
05/02/2014775.5790.5771790.5
05/06/2014799.5808.5781.82783.5
05/07/2014780782.5768.5780
05/08/2014776781.67775.5779.5
05/09/2014776.5780.5760769
05/12/2014778.5797777796
05/13/2014802.5810.5776.5779
05/14/2014782.5798.5772.94795
05/15/2014803812.88788.31800
05/16/2014799800.5779790.5
05/19/2014793801.5792.5800
05/20/2014799.5802783783.5
05/21/2014781781768771
05/22/2014776790775786
05/23/2014788800783799
05/27/2014804807795795
05/28/2014796804.5794797.5
05/29/2014795.5805.5794804.5
05/30/2014798.5799.71785788.5
06/02/2014793802791797.5
06/03/2014800806789.5790
06/04/2014788791772778
06/05/2014780781.5769778
06/06/2014778.5779.5766772.5
06/09/2014773789773781
06/10/2014780.5780.5769773
06/11/2014773.5778.89766.5769.5
06/12/2014767767747749.5
06/13/2014749.5749.5735746.5
06/16/2014748753745748.5
06/17/2014753.5756734.5755.5
06/18/2014759762754.5757.5
06/19/2014766.5774.5765765
06/20/2014767775765.5770.5
06/23/2014777782.5775.5779
06/24/2014784786.5775779
06/25/2014777777.88757762.5
06/26/2014769.5777.5762763.5
06/27/2014766766759.1764.5
06/30/2014762767.5759763
07/01/2014772774.4765769.5
07/02/2014773783767.5781.5
07/03/2014781.5821.5780.5820
07/04/2014825834.5814827
07/07/2014819823.5807.5815.5
07/08/2014819822.5811.5811.5
07/09/2014812819.5802.5817.5
07/10/2014819823.5802.5812
07/11/2014816816796809.5
07/14/2014813815.5809.5814.5
07/15/2014816823807810
07/16/2014815825.5806.75824.5
07/17/2014823.5825810812
07/18/2014809810802805.5
07/21/2014807819.5807815.5
07/22/2014820835.5820831
07/23/2014831.5842829.5834
07/24/2014841848.9838847
07/25/2014846850842.5847
07/28/2014850858.5840.5845.5
07/29/2014850861.5845855
07/30/2014852852813.5816
07/31/2014814.5824.5808810.5
08/01/2014807816.5796809.5
08/04/2014815.5819810811
08/05/2014813819805.5811.5
08/06/2014805.5824803.5822.5
08/07/2014824836803.5806.5
08/08/2014797.5810.5795806.5
08/11/2014811826.5808.5823
08/12/2014822826.5814.5821.5
08/13/2014821822.5804809
08/14/2014807820.5801.5813
08/15/2014818821.5804807
08/18/2014814.5817808811
08/19/2014813823809818
08/20/2014818822.5806819
08/21/2014817.5817.5801.5808.5
08/22/2014809.5815802.5808
08/26/2014802.5807775.5798.5
08/27/2014803813797.5808
08/28/2014803.5803.5787.5790
08/29/2014791792776.5785.5
09/01/2014784788.5778780.5
09/02/2014781.5794780.5791
09/03/2014793806.5787.65792.5
09/04/2014792798789792.5
09/05/2014789797785.5794
09/08/2014793795787.5791
09/09/2014790796.5782785
09/10/2014784791778779
09/11/2014778.5779.33764767
09/12/2014766.5770.5761764
09/15/2014760764758761.5
09/16/2014767.5770.5756762
09/17/2014760760751.5753
09/18/2014751.5755.5743753
09/19/2014755759.5748.5752.5
09/22/2014747.5750.82732.5734.5
09/23/2014737.5738.5722.5729
09/24/2014728.5744722.5741
09/25/2014740740722.5727
09/26/2014725.5732.5719.5722
09/29/2014719.5721707.5718.5
09/30/2014718.5734.5714721
10/01/2014716716.5700.5702
10/02/2014701709.5696.5698.5
10/03/2014704.5705.5678.5680.5
10/06/2014683710679.5706.5
10/07/2014714718698.5698.5
10/08/2014696696.5673675
10/09/2014691702683.5686
10/10/2014676.5677.68658.85661.5
10/13/2014660.5680658677
10/14/2014675.5682.5668.5679.5
10/15/2014682682661.5666
10/16/2014677.5684659679
10/17/2014682688.5673683.5
10/20/2014685686674680.5
10/21/2014676693.5675.5691
10/22/2014694699.5688694.5
10/23/2014690.5698.5679697.5
10/24/2014697.5697.5688.5693
10/27/2014700702.5674.5678.5
10/28/2014683702679.5700.5
10/29/2014680713.5680704
10/30/2014705.5707.5683.5690.5
10/31/2014699.5704694.5702.5
11/03/2014698.5706.47694696
11/04/2014693706691696
11/05/2014697700.5689.5698
11/06/2014694.5700.5690696
11/07/2014698715698703.5
11/10/2014704722.5703.5715.5
11/11/2014713714.5700.5711.5
11/12/2014710.5723.5706.6720.5
11/13/2014723.5724711.5717.5
11/14/2014715.5720707.5717.5
11/17/2014711726.96710.5716.5
11/18/2014715720.5706709.5
11/19/2014705.5713.77697706.5
11/20/2014708708.5688.82697
11/21/2014701733.5694730.5
11/24/2014727.5730719725.5
11/25/2014722736714.5733.5
11/26/2014747765.5742.5761
11/27/2014763766.95748.5750.5
11/28/2014748754.5731.5737
12/01/2014724736713735
12/02/2014737753732741
12/03/2014737742725739
12/04/2014740741724.5732.5
12/05/2014734.5738.5727.5732
12/08/2014728.5736.5724726.5
12/09/2014719742709731
12/10/2014730734723.5726.5
12/11/2014722.5730.5704.5713.5
12/12/2014708.5711694.5701.5
12/15/2014696712685.5686
12/16/2014685.5700672.5700
12/17/2014690722689716.5
12/18/2014727728.68716722
12/19/2014729.5748.5726.08744.5
12/22/2014746754.5733738.5
12/23/2014739.5748735745.5
12/24/2014754.5754.5742745.5
12/29/2014753.5761.5748.5755
12/30/2014751757.5744755
12/31/2014751757746.5752.5