ANTOFAGASTA (LSS: ANTO)
8.105 GBP  -0.055 (-0.67%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.510 4.625 4.143 4.423 4,500,852 -0.20(-4.33%)
Feb 26, 2009 4.345 4.695 4.277 4.623 5,947,270 +0.35(+8.26%)
Feb 25, 2009 4.225 4.348 4.150 4.270 4,742,287 +0.16(+4.02%)
Feb 24, 2009 4.058 4.180 3.970 4.105 3,695,493 -0.05(-1.32%)
Feb 23, 2009 4.250 4.308 4.115 4.160 3,217,732 +0.02(+0.36%)
Feb 20, 2009 4.192 4.548 4.138 4.145 5,259,635 -0.44(-9.55%)
Feb 19, 2009 4.548 4.612 4.473 4.582 3,708,727 +0.11(+2.46%)
Feb 18, 2009 4.445 4.527 4.438 4.473 4,062,042 -0.03(-0.72%)
Feb 17, 2009 4.500 4.700 4.482 4.505 2,371,764 -0.20(-4.15%)
Feb 13, 2009 4.700 4.700 4.700 1,273,876 +0.07(+1.57%)
Feb 12, 2009 4.633 4.798 4.615 4.627 3,348,425 -0.17(-3.54%)
Feb 11, 2009 4.798 4.800 4.798 4.798 3,795,377 -0.00(-0.05%)
Feb 10, 2009 4.800 4.912 4.800 4.800 2,455,373 -0.11(-2.29%)
Feb 09, 2009 4.928 4.942 4.768 4.912 4,163,082 +0.14(+3.04%)
Feb 05, 2009 4.768 4.768 4.768 3,391,373 +0.54(+12.64%)
Feb 03, 2009 4.232 4.232 4.232 0 +0.03(+0.77%)
Jan 30, 2009 4.200 4.200 4.200 4,723,477 -0.27(-5.99%)
Jan 29, 2009 4.473 4.497 4.430 4.468 6,563,674 -0.02(-0.39%)
Jan 27, 2009 4.485 4.485 4.485 0 +0.32(+7.55%)
Jan 21, 2009 4.170 4.170 4.170 4,217,982 +0.00(+0.06%)
Jan 19, 2009 4.168 4.168 4.168 4,252,153 -0.02(-0.42%)
Jan 16, 2009 4.185 4.247 4.185 4.185 4,628,150 -0.06(-1.47%)
Jan 12, 2009 4.247 4.247 4.247 6,196,282 -0.35(-7.66%)
Jan 08, 2009 4.600 4.600 4.600 0 +0.35(+8.24%)
Dec 31, 2008 4.250 4.250 4.250 6,992,026 +0.03(+0.77%)
Dec 30, 2008 4.218 4.218 4.035 4.218 1,025,659 +0.18(+4.52%)
Dec 24, 2008 4.035 4.035 4.035 1,201,374 -0.00(-0.12%)
Dec 23, 2008 4.075 4.240 4.008 4.040 3,177,301 +0.21(+5.41%)
Dec 22, 2008 3.833 3.913 3.833 3.833 3,685,771 -0.08(-2.04%)
Dec 19, 2008 4.130 4.196 3.678 3.913 6,117,304 -0.30(-7.12%)
Dec 18, 2008 4.415 4.470 4.162 4.213 2,757,176 -0.26(-5.76%)
Dec 17, 2008 4.383 4.535 4.280 4.470 2,975,933 +0.11(+2.52%)
Dec 16, 2008 4.355 4.475 4.155 4.360 4,001,461 -0.08(-1.86%)
Dec 15, 2008 4.343 4.492 4.157 4.442 4,301,051 +0.21(+4.90%)
Dec 12, 2008 4.155 4.308 4.022 4.235 3,596,527 -0.14(-3.14%)
Dec 11, 2008 4.445 4.595 4.218 4.372 6,718,343 -0.19(-4.11%)
Dec 10, 2008 4.272 4.768 4.245 4.560 6,779,919 +0.34(+8.12%)
Dec 09, 2008 4.188 4.295 4.027 4.218 5,015,615 -0.05(-1.17%)
Dec 08, 2008 4.000 4.310 3.860 4.268 6,147,443 +0.56(+15.26%)
Dec 05, 2008 3.705 3.817 3.553 3.703 5,005,875 -0.18(-4.57%)
Dec 04, 2008 4.015 4.077 3.632 3.880 6,515,467 -0.18(-4.37%)
Dec 03, 2008 4.107 4.265 3.873 4.058 4,862,685 -0.09(-2.11%)
Dec 02, 2008 3.857 4.367 3.757 4.145 5,482,520 +0.13(+3.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here