ANTOFAGASTA (LSS: ANTO)
8.000 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 12:14 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.680 8.870 8.670 8.835 2,188,876 +0.23(+2.61%)
Feb 25, 2010 8.735 8.880 8.547 8.610 3,087,574 -0.19(-2.10%)
Feb 24, 2010 8.825 8.885 8.670 8.795 2,292,246 -0.01(-0.06%)
Feb 23, 2010 9.100 9.250 8.765 8.800 2,951,097 -0.25(-2.76%)
Feb 22, 2010 9.020 9.175 8.985 9.050 2,346,462 +0.12(+1.40%)
Feb 19, 2010 8.800 8.945 8.730 8.925 3,083,740 -0.01(-0.17%)
Feb 18, 2010 8.755 8.990 8.595 8.940 2,506,464 +0.12(+1.36%)
Feb 17, 2010 8.885 8.980 8.805 8.820 3,276,249 +0.01(+0.06%)
Feb 16, 2010 8.595 8.885 8.575 8.815 3,047,654 +0.29(+3.34%)
Feb 15, 2010 8.585 8.730 8.500 8.530 1,490,751 -0.03(-0.29%)
Feb 12, 2010 8.790 8.925 8.405 8.555 3,812,593 -0.16(-1.78%)
Feb 11, 2010 8.590 8.815 8.590 8.710 4,327,229 +0.25(+2.89%)
Feb 10, 2010 8.665 8.775 8.345 8.465 4,417,831 -0.19(-2.14%)
Feb 09, 2010 8.320 8.785 8.265 8.650 5,881,485 +0.34(+4.09%)
Feb 08, 2010 8.320 8.495 8.080 8.310 4,338,061 +0.02(+0.28%)
Feb 05, 2010 8.210 8.375 7.865 8.287 12,959,225 -0.01(-0.16%)
Feb 04, 2010 8.965 9.020 8.250 8.300 10,003,362 -0.71(-7.93%)
Feb 03, 2010 9.285 9.435 9.000 9.015 5,095,307 -0.28(-3.01%)
Feb 02, 2010 9.160 9.355 9.000 9.295 2,867,516 +0.24(+2.65%)
Feb 01, 2010 8.790 9.065 8.710 9.055 4,074,442 +0.27(+3.01%)
Jan 29, 2010 8.885 9.095 8.790 8.790 4,890,893 -0.07(-0.73%)
Jan 28, 2010 9.345 9.490 8.855 8.855 3,866,094 -0.36(-3.85%)
Jan 27, 2010 9.190 9.295 9.015 9.210 2,740,428 -0.07(-0.75%)
Jan 26, 2010 9.200 9.295 9.060 9.280 3,561,545 -0.06(-0.59%)
Jan 25, 2010 9.325 9.575 9.260 9.335 2,861,001 -0.08(-0.90%)
Jan 22, 2010 9.475 9.570 9.160 9.420 4,613,120 -0.07(-0.74%)
Jan 21, 2010 9.850 10.03 9.455 9.490 4,086,036 -0.28(-2.87%)
Jan 20, 2010 10.29 10.29 9.685 9.770 4,548,928 -0.62(-5.97%)
Jan 19, 2010 10.40 10.50 10.23 10.39 1,504,669 -0.01(-0.10%)
Jan 18, 2010 10.30 10.51 10.30 10.40 1,219,356 +0.15(+1.46%)
Jan 15, 2010 10.42 10.54 10.14 10.25 3,923,218 -0.06(-0.58%)
Jan 14, 2010 10.13 10.35 10.11 10.31 2,278,272 +0.31(+3.10%)
Jan 13, 2010 9.995 10.11 9.860 10.00 2,260,836 -0.01(-0.10%)
Jan 12, 2010 10.17 10.21 9.880 10.01 2,235,986 -0.19(-1.86%)
Jan 11, 2010 10.36 10.52 10.15 10.20 2,282,696 -0.04(-0.39%)
Jan 08, 2010 10.27 10.32 10.14 10.24 1,986,082 +0.01(+0.10%)
Jan 07, 2010 10.32 10.39 10.16 10.23 1,796,301 -0.15(-1.45%)
Jan 06, 2010 10.23 10.45 10.09 10.38 1,616,624 +0.18(+1.76%)
Jan 05, 2010 10.24 10.30 10.16 10.20 2,200,296 -0.06(-0.58%)
Jan 04, 2010 9.950 10.28 9.820 10.26 2,132,988 +0.34(+3.43%)
Dec 31, 2009 9.920 9.920 9.920 0 +0.18(+1.80%)
Dec 30, 2009 9.770 9.835 9.615 9.745 1,442,157 +0.02(+0.21%)
Dec 29, 2009 9.400 9.790 9.320 9.725 1,730,488 +0.37(+3.96%)
Dec 24, 2009 9.220 9.380 9.220 9.355 198,212 +0.09(+0.97%)
Dec 23, 2009 9.175 9.320 9.145 9.265 1,038,288 +0.19(+2.04%)
Dec 22, 2009 9.125 9.265 9.080 9.080 1,337,429 -0.03(-0.33%)
Dec 21, 2009 9.155 9.185 8.975 9.110 3,644,350 +0.06(+0.66%)
Dec 18, 2009 9.070 9.340 9.025 9.050 3,897,049 +0.00(+0.00%)
Dec 17, 2009 9.300 9.300 9.035 9.050 2,248,713 -0.38(-4.08%)
Dec 16, 2009 9.250 9.460 9.200 9.435 2,305,446 +0.14(+1.51%)
Dec 15, 2009 9.495 9.590 9.175 9.295 2,834,496 -0.15(-1.64%)
Dec 14, 2009 9.270 9.455 9.225 9.450 1,848,221 +0.29(+3.22%)
Dec 11, 2009 9.050 9.290 9.000 9.155 2,640,027 +0.16(+1.84%)
Dec 10, 2009 8.985 9.110 8.895 8.990 3,045,420 -0.03(-0.28%)
Dec 09, 2009 8.990 9.085 8.865 9.015 2,815,065 -0.04(-0.39%)
Dec 08, 2009 9.140 9.365 8.990 9.050 3,358,997 -0.15(-1.68%)
Dec 07, 2009 8.945 9.250 8.865 9.205 2,720,460 +0.20(+2.22%)
Dec 04, 2009 9.155 9.410 8.995 9.005 2,619,837 -0.21(-2.28%)
Dec 03, 2009 9.415 9.495 9.140 9.215 2,813,677 -0.15(-1.60%)
Dec 02, 2009 9.330 9.450 9.265 9.365 1,559,753 +0.06(+0.64%)
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