ANTOFAGASTA (LSS: ANTO)
6.930 GBP  -0.045 (-0.65%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 9.605 9.635 9.452 9.455 1,890,842 -0.13(-1.36%)
May 30, 2013 9.430 9.630 9.400 9.585 2,192,526 +0.12(+1.32%)
May 29, 2013 9.565 9.620 9.268 9.460 2,359,871 -0.18(-1.92%)
May 28, 2013 9.625 9.765 9.590 9.645 2,701,046 +0.04(+0.36%)
May 24, 2013 9.610 9.610 9.610 0 +0.03(+0.31%)
May 23, 2013 9.580 9.725 9.435 9.580 2,719,569 -0.44(-4.39%)
May 22, 2013 9.655 10.26 9.580 10.02 3,872,727 +0.38(+3.94%)
May 21, 2013 9.290 9.750 9.285 9.640 3,237,109 +0.38(+4.10%)
May 20, 2013 9.360 9.360 9.165 9.260 1,228,802 -0.09(-0.96%)
May 17, 2013 9.230 9.480 9.215 9.350 1,971,882 +0.11(+1.19%)
May 16, 2013 9.240 9.276 9.090 9.240 1,618,871 +0.05(+0.54%)
May 15, 2013 9.375 9.385 9.170 9.190 2,233,499 -0.21(-2.29%)
May 13, 2013 9.400 9.505 9.225 9.405 2,520,938 +0.27(+3.01%)
May 10, 2013 9.345 9.484 9.110 9.130 3,174,304 -0.18(-1.99%)
May 09, 2013 9.420 9.590 9.249 9.315 1,661,255 -0.10(-1.01%)
May 08, 2013 9.475 9.620 9.280 9.410 2,799,497 -0.48(-4.90%)
May 07, 2013 9.890 10.27 9.815 9.895 3,484,617 +0.06(+0.66%)
May 03, 2013 9.830 9.830 9.830 0 +0.71(+7.73%)
May 02, 2013 9.105 9.170 8.785 9.125 2,511,491 +0.18(+1.96%)
May 01, 2013 9.380 9.380 8.892 8.950 2,541,421 -0.03(-0.28%)
Apr 30, 2013 9.145 9.185 8.880 8.975 2,588,436 -0.12(-1.37%)
Apr 29, 2013 9.185 9.350 9.060 9.100 2,018,357 -0.05(-0.55%)
Apr 26, 2013 9.550 9.550 9.150 9.150 1,546,054 -0.38(-4.04%)
Apr 25, 2013 9.185 9.565 9.175 9.535 3,897,727 +0.42(+4.61%)
Apr 24, 2013 8.900 9.230 8.900 9.115 3,166,750 +0.28(+3.11%)
Apr 23, 2013 8.870 8.900 8.755 8.840 2,934,130 -0.09(-0.95%)
Apr 22, 2013 9.050 9.115 8.860 8.925 2,239,177 -0.10(-1.11%)
Apr 19, 2013 8.965 9.190 8.900 9.025 3,908,345 +0.13(+1.46%)
Apr 18, 2013 8.965 8.965 8.592 8.895 5,731,156 -0.17(-1.82%)
Apr 17, 2013 9.495 9.495 9.015 9.060 3,360,357 -0.38(-4.03%)
Apr 16, 2013 9.390 9.570 9.380 9.440 2,458,934 +0.07(+0.75%)
Apr 15, 2013 10.08 10.08 9.345 9.370 3,629,212 -0.76(-7.50%)
Apr 12, 2013 10.17 10.60 10.10 10.13 2,793,443 -0.02(-0.20%)
Apr 11, 2013 10.37 10.37 10.01 10.15 2,136,366 -0.17(-1.65%)
Apr 10, 2013 10.34 10.43 10.18 10.32 2,698,131 +0.04(+0.39%)
Apr 09, 2013 10.07 10.29 10.00 10.28 2,898,712 +0.38(+3.79%)
Apr 08, 2013 9.695 10.02 9.625 9.905 3,111,280 +0.29(+3.07%)
Apr 05, 2013 9.735 9.850 9.500 9.610 1,430,362 -0.08(-0.83%)
Apr 04, 2013 9.490 9.855 9.470 9.690 1,844,625 +0.16(+1.73%)
Apr 03, 2013 9.665 9.715 9.445 9.525 1,978,071 -0.14(-1.45%)
Apr 02, 2013 9.795 9.925 9.501 9.665 2,548,611 -0.18(-1.78%)
Mar 28, 2013 9.840 9.840 9.840 0 -0.41(-4.00%)
Mar 27, 2013 10.34 10.38 10.19 10.25 1,477,260 +0.04(+0.39%)
Mar 26, 2013 10.09 10.30 10.04 10.21 1,600,801 +0.13(+1.29%)
Mar 25, 2013 10.43 10.43 10.02 10.08 1,759,775 -0.25(-2.42%)
Mar 22, 2013 10.42 10.55 10.32 10.33 1,452,106 -0.15(-1.43%)
Mar 21, 2013 10.53 10.60 10.38 10.48 1,569,091 +0.00(+0.00%)
Mar 20, 2013 10.51 10.62 10.41 10.48 2,022,858 -0.02(-0.19%)
Mar 19, 2013 10.68 10.70 10.45 10.50 2,351,493 -0.16(-1.50%)
Mar 18, 2013 10.59 10.74 10.47 10.66 1,866,049 -0.16(-1.48%)
Mar 15, 2013 10.94 10.97 10.77 10.82 3,589,889 -0.06(-0.55%)
Mar 14, 2013 11.00 11.04 10.78 10.88 2,453,395 -0.07(-0.64%)
Mar 13, 2013 11.41 11.50 10.86 10.95 3,692,455 -0.34(-3.01%)
Mar 12, 2013 11.35 11.58 11.26 11.29 4,919,863 +0.34(+3.11%)
Mar 11, 2013 10.71 11.05 10.67 10.95 2,786,546 +0.26(+2.43%)
Mar 08, 2013 10.75 10.79 10.63 10.69 2,036,458 -0.01(-0.09%)
Mar 07, 2013 10.70 10.86 10.66 10.70 2,920,497 +0.06(+0.56%)
Mar 06, 2013 11.00 11.00 10.63 10.64 1,596,794 -0.31(-2.83%)
Mar 05, 2013 10.69 10.97 10.64 10.95 2,240,697 +0.37(+3.50%)
Mar 04, 2013 10.71 10.72 10.50 10.58 2,993,316 -0.21(-1.95%)
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