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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 886.6466
CLOSE 886.8356
Low
LOW 727.6
High
HIGH 1,026
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 768.6 | 773 | 735.8 | 770.4 |
| 01/03/2019 | 761.2 | 771.6 | 727.6 | 738 |
| 01/04/2019 | 757.8 | 790.8 | 748.8 | 785.6 |
| 01/07/2019 | 793.2 | 813.87 | 785.41 | 809.4 |
| 01/08/2019 | 795 | 820.8 | 791.33 | 813.6 |
| 01/09/2019 | 832.4 | 862.4 | 826.11 | 846.6 |
| 01/10/2019 | 846.2 | 846.2 | 826.2 | 843.6 |
| 01/11/2019 | 850 | 866.4 | 831.2 | 836.2 |
| 01/14/2019 | 825 | 830 | 805.6 | 814.4 |
| 01/15/2019 | 828.2 | 838 | 809.6 | 826.2 |
| 01/16/2019 | 836.6 | 836.6 | 813.2 | 823.2 |
| 01/17/2019 | 815 | 829.4 | 810.6 | 823.6 |
| 01/18/2019 | 821 | 860.15 | 815.2 | 854.8 |
| 01/21/2019 | 852.8 | 852.8 | 827.4 | 830.6 |
| 01/22/2019 | 821 | 831.6 | 809 | 813.8 |
| 01/23/2019 | 820 | 820.2 | 798 | 801 |
| 01/24/2019 | 799.2 | 811.8 | 796 | 797.8 |
| 01/25/2019 | 804.4 | 833.41 | 804.4 | 827.2 |
| 01/28/2019 | 826.2 | 831.4 | 798.8 | 813.4 |
| 01/29/2019 | 820.2 | 837.8 | 817.8 | 821 |
| 01/30/2019 | 825.8 | 840.8 | 820.6 | 832.6 |
| 01/31/2019 | 838.4 | 876.9 | 836 | 869.8 |
| 02/01/2019 | 865 | 887 | 857.81 | 883.4 |
| 02/04/2019 | 879.2 | 885.2 | 869.8 | 881.8 |
| 02/05/2019 | 900 | 907.4 | 890.8 | 894.6 |
| 02/06/2019 | 895.4 | 902.8 | 878 | 894.6 |
| 02/07/2019 | 887.6 | 894.6 | 875.6 | 875.6 |
| 02/08/2019 | 871.4 | 881.4 | 869.6 | 871.4 |
| 02/11/2019 | 870 | 873.6 | 831.8 | 840.4 |
| 02/12/2019 | 842.8 | 861.6 | 837 | 838.4 |
| 02/13/2019 | 847 | 868.46 | 844.8 | 863.2 |
| 02/14/2019 | 867.2 | 876 | 855.2 | 867.2 |
| 02/15/2019 | 852 | 883.2 | 852 | 873.2 |
| 02/18/2019 | 878.6 | 885.4 | 867.2 | 878.2 |
| 02/19/2019 | 873.2 | 895.6 | 871.4 | 890 |
| 02/20/2019 | 900 | 935.4 | 894.8 | 935.4 |
| 02/21/2019 | 932.4 | 938.2 | 922.6 | 929.2 |
| 02/22/2019 | 938.6 | 950.6 | 934.6 | 946 |
| 02/25/2019 | 957.6 | 973.89 | 949.2 | 966.2 |
| 02/26/2019 | 957.8 | 973.6 | 950 | 968.8 |
| 02/27/2019 | 960.2 | 975.8 | 957.6 | 964.4 |
| 02/28/2019 | 952.8 | 954.8 | 933 | 936.8 |
| 03/01/2019 | 945.6 | 958 | 939.2 | 943.2 |
| 03/04/2019 | 946.4 | 955.74 | 940.8 | 941.6 |
| 03/05/2019 | 944.4 | 957.2 | 940.2 | 952.4 |
| 03/06/2019 | 951.8 | 968 | 949.8 | 967.2 |
| 03/07/2019 | 954.4 | 962.4 | 947.8 | 961.6 |
| 03/08/2019 | 947.4 | 947.4 | 911.2 | 923.4 |
| 03/11/2019 | 928.8 | 945 | 928.8 | 940 |
| 03/12/2019 | 941 | 946.6 | 924.2 | 928.6 |
| 03/13/2019 | 920.6 | 943 | 920.6 | 934 |
| 03/14/2019 | 928.2 | 937.2 | 913.6 | 920 |
| 03/15/2019 | 926.8 | 934.2 | 923.2 | 923.6 |
| 03/18/2019 | 929.2 | 944.4 | 924.2 | 939.6 |
| 03/19/2019 | 960 | 985.2 | 951.4 | 965.6 |
| 03/20/2019 | 943.6 | 963 | 918.35 | 958.2 |
| 03/21/2019 | 971 | 993.1 | 965.6 | 977.2 |
| 03/22/2019 | 979.8 | 983.8 | 935.2 | 937.4 |
| 03/25/2019 | 930 | 945.2 | 909.6 | 938.2 |
| 03/26/2019 | 923.2 | 950 | 923.2 | 941.6 |
| 03/27/2019 | 948.6 | 948.6 | 917.2 | 923.4 |
| 03/28/2019 | 933.6 | 944 | 926.6 | 932.4 |
| 03/29/2019 | 956.6 | 972.6 | 948.6 | 966 |
| 04/01/2019 | 977.4 | 1,002 | 972.6 | 994 |
| 04/02/2019 | 994.8 | 1,003.5 | 987.4 | 994.8 |
| 04/03/2019 | 1,009 | 1,021.43 | 984.2 | 993.8 |
| 04/04/2019 | 987 | 990 | 966.8 | 980.4 |
| 04/05/2019 | 979.8 | 998.28 | 974.65 | 992.2 |
| 04/08/2019 | 997.6 | 1,008 | 990.37 | 997 |
| 04/09/2019 | 995 | 1,009.5 | 992.2 | 1,004.5 |
| 04/10/2019 | 1,006.5 | 1,023 | 998.4 | 1,021 |
| 04/11/2019 | 1,011 | 1,016 | 989.2 | 1,001 |
| 04/12/2019 | 1,001.5 | 1,026 | 997.8 | 1,022.5 |
| 04/15/2019 | 1,020 | 1,026 | 1,002.5 | 1,002.5 |
| 04/16/2019 | 1,010 | 1,021 | 1,001 | 1,002.5 |
| 04/17/2019 | 996.8 | 1,022.5 | 991 | 1,018 |
| 04/18/2019 | 1,006.5 | 1,017 | 998.2 | 1,009 |
| 04/23/2019 | 1,006.5 | 1,009.9 | 966 | 974.8 |
| 04/24/2019 | 971.4 | 981 | 944.2 | 958.2 |
| 04/25/2019 | 936.2 | 936.2 | 920.4 | 930.4 |
| 04/26/2019 | 933.8 | 933.8 | 917.4 | 932 |
| 04/29/2019 | 928.6 | 934.4 | 920.2 | 931.2 |
| 04/30/2019 | 931.6 | 935.24 | 904.96 | 908 |
| 05/01/2019 | 915 | 918 | 887.2 | 888.2 |
| 05/02/2019 | 880.6 | 884.2 | 864.4 | 870.6 |
| 05/03/2019 | 870.2 | 892.2 | 869.2 | 878.8 |
| 05/07/2019 | 883.2 | 883.2 | 850 | 853.2 |
| 05/08/2019 | 846 | 861 | 837.6 | 855.6 |
| 05/09/2019 | 846.2 | 847.6 | 829.8 | 837 |
| 05/10/2019 | 851.2 | 857.69 | 830.6 | 835.6 |
| 05/13/2019 | 839.8 | 840.6 | 800 | 803.2 |
| 05/14/2019 | 813.2 | 828.8 | 808.2 | 825.4 |
| 05/15/2019 | 837 | 837.8 | 805.8 | 825 |
| 05/16/2019 | 829.4 | 844.2 | 818.6 | 837 |
| 05/17/2019 | 828.6 | 838.4 | 819.6 | 835.6 |
| 05/20/2019 | 838 | 840.4 | 819 | 829 |
| 05/21/2019 | 838.6 | 852.2 | 838.6 | 846.2 |
| 05/22/2019 | 847.6 | 848 | 810.4 | 812.2 |
| 05/23/2019 | 807.2 | 812.8 | 775.6 | 779.6 |
| 05/24/2019 | 795.2 | 804.2 | 784.6 | 802 |
| 05/28/2019 | 815.8 | 825 | 810.4 | 815.8 |
| 05/29/2019 | 804 | 808.3 | 793.6 | 804 |
| 05/30/2019 | 811.6 | 813.6 | 801 | 802.4 |
| 05/31/2019 | 791.8 | 791.8 | 771.6 | 782.8 |
| 06/03/2019 | 773.8 | 790.2 | 768.8 | 788.8 |
| 06/04/2019 | 788 | 807 | 781.6 | 804.6 |
| 06/05/2019 | 808.6 | 815 | 787.6 | 798 |
| 06/06/2019 | 794.2 | 808.2 | 793.6 | 800.2 |
| 06/07/2019 | 805.6 | 813.6 | 798.4 | 805 |
| 06/10/2019 | 818 | 834.4 | 816.4 | 834.4 |
| 06/11/2019 | 849 | 871.4 | 848 | 859 |
| 06/12/2019 | 856.4 | 862.8 | 841 | 856.6 |
| 06/13/2019 | 850 | 866.2 | 847.8 | 864 |
| 06/14/2019 | 861.8 | 864.8 | 854.2 | 859 |
| 06/17/2019 | 858.4 | 864 | 848 | 860 |
| 06/18/2019 | 862.6 | 908.2 | 859.4 | 900.8 |
| 06/19/2019 | 900.4 | 910.99 | 884 | 890 |
| 06/20/2019 | 901 | 912.2 | 885.2 | 889.2 |
| 06/21/2019 | 885.2 | 901.8 | 880.8 | 895.8 |
| 06/24/2019 | 895 | 903.8 | 890 | 894 |
| 06/25/2019 | 892.6 | 912.2 | 887.8 | 912.2 |
| 06/26/2019 | 910 | 923.8 | 904.4 | 906.4 |
| 06/27/2019 | 910.2 | 925.8 | 902.4 | 911.8 |
| 06/28/2019 | 912.6 | 929.6 | 908.6 | 929.6 |
| 07/01/2019 | 941.2 | 958.6 | 930.9 | 949.2 |
| 07/02/2019 | 950.6 | 951.4 | 916 | 922.8 |
| 07/03/2019 | 923.4 | 923.8 | 908 | 915 |
| 07/04/2019 | 916.4 | 919.7 | 905.8 | 909.4 |
| 07/05/2019 | 900 | 904 | 880.2 | 882.8 |
| 07/08/2019 | 875.6 | 892.8 | 875 | 881.8 |
| 07/09/2019 | 860.8 | 867.2 | 843.2 | 848 |
| 07/10/2019 | 851.2 | 872 | 848.8 | 863.2 |
| 07/11/2019 | 871.2 | 871.2 | 848.6 | 853.2 |
| 07/12/2019 | 857.4 | 879.2 | 855.8 | 863 |
| 07/15/2019 | 896 | 914.6 | 888.2 | 897.6 |
| 07/16/2019 | 898.2 | 921.6 | 898 | 921.4 |
| 07/17/2019 | 910.2 | 917.4 | 898.4 | 907.6 |
| 07/18/2019 | 902.8 | 907 | 893.3 | 898.6 |
| 07/19/2019 | 915.2 | 935 | 909.8 | 934 |
| 07/22/2019 | 933.6 | 948 | 927.98 | 945.6 |
| 07/23/2019 | 954.2 | 961.6 | 946 | 946 |
| 07/24/2019 | 949.4 | 956.8 | 930.4 | 954 |
| 07/25/2019 | 958.8 | 967.8 | 945.8 | 960 |
| 07/26/2019 | 950.4 | 954.6 | 933.2 | 938.4 |
| 07/29/2019 | 943 | 951.6 | 935.6 | 942 |
| 07/30/2019 | 948.6 | 951.6 | 920.6 | 922 |
| 07/31/2019 | 918 | 944.6 | 918 | 939.2 |
| 08/01/2019 | 925.2 | 930.2 | 894.4 | 902.4 |
| 08/02/2019 | 836 | 869.4 | 835.2 | 846 |
| 08/05/2019 | 818.4 | 822.8 | 801.6 | 819.2 |
| 08/06/2019 | 822.2 | 830.24 | 807.2 | 809.4 |
| 08/07/2019 | 805 | 825 | 802.4 | 825 |
| 08/08/2019 | 843.4 | 869.6 | 838.4 | 869.6 |
| 08/09/2019 | 862.4 | 867 | 829.2 | 829.2 |
| 08/12/2019 | 837.6 | 846 | 824.4 | 824.8 |
| 08/13/2019 | 820 | 851.86 | 808 | 844.8 |
| 08/14/2019 | 847.8 | 847.8 | 818.4 | 819.8 |
| 08/15/2019 | 824.2 | 835 | 784.4 | 796.8 |
| 08/16/2019 | 793.4 | 811.8 | 787 | 791.2 |
| 08/19/2019 | 804.8 | 815.6 | 804.6 | 815.4 |
| 08/20/2019 | 829.8 | 836 | 814.2 | 814.2 |
| 08/21/2019 | 815 | 829 | 811.12 | 819.2 |
| 08/22/2019 | 805.2 | 820.8 | 788 | 816.8 |
| 08/23/2019 | 822.4 | 829.8 | 807.6 | 812 |
| 08/27/2019 | 810 | 817.4 | 800 | 810.4 |
| 08/28/2019 | 819.2 | 825.2 | 805.4 | 821.4 |
| 08/29/2019 | 819.6 | 852.2 | 818.02 | 852.2 |
| 08/30/2019 | 848.8 | 866 | 847.6 | 866 |
| 09/02/2019 | 867 | 873 | 849.6 | 855.8 |
| 09/03/2019 | 854.6 | 858.6 | 822.8 | 833.6 |
| 09/04/2019 | 829.8 | 860.8 | 828.8 | 860.8 |
| 09/05/2019 | 857.8 | 891.6 | 857.8 | 888 |
| 09/06/2019 | 886.6 | 896.4 | 878.8 | 893 |
| 09/09/2019 | 894.2 | 899.8 | 879.2 | 896.4 |
| 09/10/2019 | 897.6 | 919.6 | 890.6 | 919.6 |
| 09/11/2019 | 911.8 | 925.2 | 890.2 | 893.2 |
| 09/12/2019 | 896 | 914.6 | 894.4 | 903 |
| 09/13/2019 | 908.2 | 953.6 | 906.2 | 948.8 |
| 09/16/2019 | 935 | 955.6 | 930.6 | 949 |
| 09/17/2019 | 939.8 | 950.43 | 935 | 947 |
| 09/18/2019 | 947 | 962 | 932.4 | 933.4 |
| 09/19/2019 | 928.4 | 935.6 | 920 | 923.2 |
| 09/20/2019 | 917 | 921.8 | 906 | 907.4 |
| 09/23/2019 | 904 | 905.6 | 879.4 | 884.2 |
| 09/24/2019 | 884 | 889.4 | 865.4 | 865.4 |
| 09/25/2019 | 860.2 | 881.2 | 851.2 | 881.2 |
| 09/26/2019 | 881.4 | 899.4 | 878.45 | 887.8 |
| 09/27/2019 | 893.2 | 903.8 | 891.8 | 903.8 |
| 09/30/2019 | 899.4 | 909.6 | 896.4 | 899 |
| 10/01/2019 | 899.6 | 901.2 | 881.2 | 885.4 |
| 10/02/2019 | 883.8 | 883.8 | 835 | 838.2 |
| 10/03/2019 | 833 | 842.6 | 812 | 824.4 |
| 10/04/2019 | 822 | 837.6 | 819.4 | 829.4 |
| 10/07/2019 | 838 | 845 | 824.8 | 845 |
| 10/08/2019 | 846.6 | 851.8 | 832.2 | 842.4 |
| 10/09/2019 | 843.8 | 844.2 | 823.6 | 827 |
| 10/10/2019 | 839 | 872.4 | 838.4 | 864 |
| 10/11/2019 | 860.8 | 883.4 | 859.6 | 875.8 |
| 10/14/2019 | 879.6 | 879.6 | 857.8 | 866.8 |
| 10/15/2019 | 875.8 | 884.4 | 866 | 873 |
| 10/16/2019 | 865.8 | 876.2 | 855 | 870.4 |
| 10/17/2019 | 864.2 | 874.4 | 850.6 | 865.4 |
| 10/18/2019 | 860.8 | 877.2 | 848.2 | 867.4 |
| 10/21/2019 | 867.4 | 898.2 | 865.4 | 875 |
| 10/22/2019 | 879.8 | 889.6 | 855.2 | 857.6 |
| 10/23/2019 | 856 | 878.8 | 851.4 | 865.2 |
| 10/24/2019 | 870.8 | 887.2 | 856 | 859.8 |
| 10/25/2019 | 856 | 871.2 | 852.8 | 870.6 |
| 10/28/2019 | 873 | 909 | 869.14 | 905 |
| 10/29/2019 | 907 | 920.6 | 900 | 913.8 |
| 10/30/2019 | 906 | 913.6 | 881.2 | 881.8 |
| 10/31/2019 | 885 | 885 | 851.4 | 867.2 |
| 11/01/2019 | 874.2 | 900.8 | 869 | 890.2 |
| 11/04/2019 | 898.4 | 915.6 | 881.8 | 898.8 |
| 11/05/2019 | 910.6 | 937.8 | 899 | 929 |
| 11/06/2019 | 921.2 | 933 | 919.2 | 933 |
| 11/07/2019 | 940 | 951.4 | 934.8 | 943.2 |
| 11/08/2019 | 935.6 | 937.8 | 923.6 | 932.8 |
| 11/11/2019 | 918.4 | 921.76 | 895.6 | 904.6 |
| 11/12/2019 | 907 | 914.6 | 893.6 | 903.4 |
| 11/13/2019 | 894.8 | 897 | 881 | 886.6 |
| 11/14/2019 | 880 | 890.35 | 861.6 | 861.6 |
| 11/15/2019 | 875.8 | 884.2 | 860.4 | 882.6 |
| 11/18/2019 | 884.6 | 891.8 | 870.4 | 879.8 |
| 11/19/2019 | 885.2 | 908 | 884 | 895.8 |
| 11/20/2019 | 882.8 | 893.6 | 874.2 | 890 |
| 11/21/2019 | 876 | 879.8 | 865.8 | 871 |
| 11/22/2019 | 877 | 898.94 | 871.74 | 889.2 |
| 11/25/2019 | 904.4 | 908.8 | 889 | 891 |
| 11/26/2019 | 891.8 | 911 | 888.2 | 906.4 |
| 11/27/2019 | 917.8 | 919 | 900.4 | 905.2 |
| 11/28/2019 | 898.4 | 898.4 | 886 | 886 |
| 11/29/2019 | 882.2 | 884.8 | 868 | 868 |
| 12/02/2019 | 870 | 880.8 | 866.4 | 869.6 |
| 12/03/2019 | 864 | 865.6 | 841 | 845.2 |
| 12/04/2019 | 840.6 | 872.6 | 840.6 | 866.6 |
| 12/05/2019 | 871.8 | 876.4 | 859.8 | 868 |
| 12/06/2019 | 877.4 | 904.4 | 873.8 | 898.6 |
| 12/09/2019 | 908.2 | 908.2 | 896.4 | 904.8 |
| 12/10/2019 | 902.6 | 910.6 | 889.6 | 902.8 |
| 12/11/2019 | 902.2 | 918.6 | 900.8 | 913.8 |
| 12/12/2019 | 924.8 | 934.4 | 900.6 | 927.8 |
| 12/13/2019 | 932.4 | 960 | 927.4 | 929 |
| 12/16/2019 | 941.4 | 954.4 | 933.8 | 933.8 |
| 12/17/2019 | 938.8 | 954.6 | 929.8 | 947.4 |
| 12/18/2019 | 943.6 | 953.8 | 938 | 938 |
| 12/19/2019 | 928.6 | 945.2 | 926 | 928 |
| 12/20/2019 | 928 | 937.4 | 918 | 918 |
| 12/23/2019 | 917.8 | 921 | 906.4 | 918.4 |
| 12/24/2019 | 921.6 | 934.12 | 919.2 | 930 |
| 12/27/2019 | 935 | 946.2 | 934.8 | 938.2 |
| 12/30/2019 | 942.2 | 942.2 | 926.2 | 928.4 |
| 12/31/2019 | 928.4 | 938.6 | 916.8 | 916.8 |