Antofagasta Plc (ANTO)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:57:28 | 1693.5 | 3 | O | 1692.0 | 1693.5 | Buy | 689,342 | 846 | LSE | |
| 06:55:55 | 1692.5 | 30 | AT | 1692.0 | 1692.5 | Buy | 689,339 | 845 | LSE | |
| 06:55:55 | 1693.0 | 127 | AT | 1692.0 | 1693.0 | Buy | 689,309 | 844 | LSE | |
| 06:54:47 | 1692.0 | 193 | O | 1692.0 | 1693.0 | Sell | 689,182 | 843 | LSE | |
| 06:53:58 | 1693.0 | 50 | O | 1692.0 | 1693.0 | Buy | 688,989 | 842 | LSE | |
| 06:51:50 | 1692.0 | 34 | AT | 1692.0 | 1693.0 | Sell | 688,939 | 841 | LSE | |
| 06:49:56 | 1692.5 | 184 | AT | 1692.5 | 1693.0 | Sell | 688,905 | 840 | LSE | |
| 06:49:56 | 1692.5 | 248 | AT | 1692.0 | 1692.5 | Buy | 688,721 | 839 | LSE | |
| 06:49:56 | 1692.5 | 174 | AT | 1692.0 | 1692.5 | Buy | 688,473 | 838 | LSE | |
| 06:49:56 | 1692.0 | 219 | AT | 1691.0 | 1692.0 | Buy | 688,299 | 837 | LSE | |
| 06:47:47 | 1691.5 | 77 | AT | 1691.5 | 1692.5 | Sell | 688,080 | 836 | LSE | |
| 06:43:50 | 1692.0 | 86 | AT | 1691.5 | 1692.0 | Buy | 688,003 | 835 | LSE | |
| 06:43:50 | 1692.0 | 98 | AT | 1691.5 | 1692.0 | Buy | 687,917 | 834 | LSE | |
| 06:43:50 | 1692.0 | 137 | AT | 1691.5 | 1692.0 | Buy | 687,819 | 833 | LSE | |
| 06:43:21 | 1691.5 | 49 | AT | 1691.0 | 1691.5 | Buy | 687,682 | 832 | LSE | |
| 06:43:21 | 1691.5 | 49 | AT | 1691.0 | 1691.5 | Buy | 687,633 | 831 | LSE | |
| 06:41:56 | 1691.5 | 152 | AT | 1691.0 | 1691.5 | Buy | 687,584 | 830 | LSE | |
| 06:40:45 | 1691.5 | 2 | O | 1690.5 | 1691.5 | Buy | 687,432 | 829 | LSE | |
| 06:39:49 | 1691.031 | 59 | O | 1690.0 | 1691.5 | Buy | 687,430 | 828 | LSE | |
| 06:37:00 | 1691.0 | 17 | AT | 1691.0 | 1691.5 | Sell | 687,371 | 827 | LSE | |
| 06:37:00 | 1691.0 | 17 | AT | 1691.0 | 1691.5 | Sell | 687,354 | 826 | LSE | |
| 06:37:00 | 1691.0 | 5 | AT | 1691.0 | 1691.5 | Sell | 687,337 | 825 | LSE | |
| 06:37:00 | 1691.5 | 182 | AT | 1691.5 | 1693.0 | Sell | 687,332 | 824 | LSE | |
| 06:37:00 | 1691.5 | 119 | AT | 1691.5 | 1693.0 | Sell | 687,150 | 823 | LSE | |
| 06:36:53 | 1693.0 | 15 | O | 1691.5 | 1693.0 | Buy | 687,031 | 822 | LSE | |
| 06:36:52 | 1693.0 | 15 | O | 1691.5 | 1693.0 | Buy | 687,016 | 821 | LSE | |
| 06:36:45 | 1693.0 | 32 | O | 1691.5 | 1693.0 | Buy | 687,001 | 820 | LSE | |
| 06:36:43 | 1692.0 | 358 | AT | 1691.5 | 1692.0 | Buy | 686,969 | 819 | LSE | |
| 06:36:40 | 1692.0 | 146 | O | 1691.5 | 1692.0 | Buy | 686,611 | 818 | LSE | |
| 06:36:32 | 1692.0 | 111 | AT | 1692.0 | 1693.0 | Sell | 686,465 | 817 | LSE | |
| 06:36:26 | 1692.5 | 151 | AT | 1691.5 | 1692.5 | Buy | 686,354 | 816 | LSE | |
| 06:36:26 | 1692.0 | 85 | AT | 1690.5 | 1692.0 | Buy | 686,203 | 815 | LSE | |
| 06:36:26 | 1692.0 | 108 | AT | 1690.5 | 1692.0 | Buy | 686,118 | 814 | LSE | |
| 06:35:19 | 1692.0 | 204 | O | 1691.0 | 1692.0 | Buy | 686,010 | 813 | LSE | |
| 06:35:01 | 1691.0 | 125 | AT | 1691.0 | 1691.5 | Sell | 685,806 | 812 | LSE | |
| 06:35:01 | 1691.0 | 5 | AT | 1691.0 | 1691.5 | Sell | 685,681 | 811 | LSE | |
| 06:34:30 | 1691.5 | 17 | AT | 1691.5 | 1692.0 | Sell | 685,676 | 810 | LSE | |
| 06:34:30 | 1691.5 | 46 | AT | 1691.5 | 1692.0 | Sell | 685,659 | 809 | LSE | |
| 06:34:30 | 1691.5 | 182 | AT | 1691.5 | 1692.0 | Sell | 685,613 | 808 | LSE | |
| 06:34:30 | 1691.5 | 138 | AT | 1691.5 | 1692.0 | Sell | 685,431 | 807 | LSE | |
| 06:34:30 | 1691.5 | 38 | AT | 1691.5 | 1692.5 | Sell | 685,293 | 806 | LSE | |
| 06:34:30 | 1691.5 | 230 | AT | 1691.5 | 1692.5 | Sell | 685,255 | 805 | LSE | |
| 06:34:30 | 1692.5 | 350 | AT | 1692.5 | 1693.5 | Sell | 685,025 | 804 | LSE | |
| 06:34:23 | 1693.5 | 192 | O | 1692.5 | 1693.5 | Buy | 684,675 | 803 | LSE | |
| 06:34:23 | 1693.5 | 192 | O | 1692.5 | 1693.5 | Buy | 684,483 | 802 | LSE | |
| 06:33:18 | 1693.5 | 52 | AT | 1693.0 | 1693.5 | Buy | 684,291 | 801 | LSE | |
| 06:33:18 | 1693.5 | 52 | AT | 1693.0 | 1693.5 | Buy | 684,239 | 800 | LSE | |
| 06:33:13 | 1693.0 | 127 | AT | 1693.0 | 1694.0 | Sell | 684,187 | 799 | LSE | |
| 06:33:13 | 1693.0 | 112 | AT | 1693.0 | 1694.0 | Sell | 684,060 | 798 | LSE | |
| 06:33:13 | 1693.0 | 84 | AT | 1693.0 | 1694.0 | Sell | 683,948 | 797 | LSE | |
| 06:33:10 | 1693.5 | 193 | AT | 1693.5 | 1694.5 | Sell | 683,864 | 796 | LSE | |
| 06:33:10 | 1693.5 | 193 | AT | 1693.5 | 1695.5 | Sell | 683,671 | 795 | LSE | |
| 06:33:10 | 1693.5 | 344 | AT | 1693.5 | 1695.5 | Sell | 683,478 | 794 | LSE | |
| 06:33:10 | 1693.5 | 81 | AT | 1693.5 | 1695.5 | Sell | 683,134 | 793 | LSE | |
| 06:33:10 | 1693.5 | 178 | AT | 1693.5 | 1695.5 | Sell | 683,053 | 792 | LSE | |
| 06:33:10 | 1694.0 | 174 | AT | 1694.0 | 1695.5 | Sell | 682,875 | 791 | LSE | |
| 06:32:58 | 1695.5 | 192 | O | 1694.0 | 1695.5 | Buy | 682,701 | 790 | LSE | |
| 06:32:38 | 1694.5 | 27 | AT | 1694.5 | 1695.5 | Sell | 682,509 | 789 | LSE | |
| 06:31:49 | 1695.5 | 74 | O | 1694.5 | 1695.5 | Buy | 682,482 | 788 | LSE | |
| 06:31:20 | 1694.5 | 27 | O | 1694.5 | 1695.5 | Sell | 682,408 | 787 | LSE | |
| 06:30:39 | 1695.5 | 96 | O | 1694.5 | 1695.5 | Buy | 682,381 | 786 | LSE | |
| 06:30:39 | 1695.5 | 96 | O | 1694.5 | 1695.5 | Buy | 682,285 | 785 | LSE | |
| 06:30:31 | 1694.5 | 141 | AT | 1694.0 | 1694.5 | Buy | 682,189 | 784 | LSE | |
| 06:30:31 | 1694.5 | 156 | AT | 1694.0 | 1694.5 | Buy | 682,048 | 783 | LSE | |
| 06:23:39 | 1694.5 | 67 | O | 1693.0 | 1694.5 | Buy | 681,892 | 782 | LSE | |
| 06:23:39 | 1694.5 | 67 | O | 1693.0 | 1694.5 | Buy | 681,825 | 781 | LSE | |
| 06:23:38 | 1694.0 | 17 | AT | 1694.0 | 1695.0 | Sell | 681,758 | 780 | LSE | |
| 06:23:38 | 1694.0 | 17 | AT | 1694.0 | 1695.0 | Sell | 681,741 | 779 | LSE | |
| 06:23:38 | 1694.0 | 574 | AT | 1694.0 | 1695.0 | Sell | 681,724 | 778 | LSE | |
| 06:22:36 | 1695.0 | 64 | O | 1694.0 | 1695.5 | Buy | 681,150 | 777 | LSE | |
| 06:22:30 | 1694.5 | 157 | AT | 1693.5 | 1694.5 | Buy | 681,086 | 776 | LSE | |
| 06:22:30 | 1694.0 | 164 | AT | 1693.0 | 1694.0 | Buy | 680,929 | 775 | LSE | |
| 06:21:10 | 1694.0 | 32 | O | 1692.5 | 1694.0 | Buy | 680,765 | 774 | LSE | |
| 06:20:05 | 1693.0 | 47 | AT | 1692.0 | 1693.0 | Buy | 680,733 | 773 | LSE | |
| 06:20:05 | 1693.0 | 78 | AT | 1693.0 | 1693.5 | Sell | 680,686 | 772 | LSE | |
| 06:20:05 | 1693.0 | 59 | AT | 1693.0 | 1693.5 | Sell | 680,608 | 771 | LSE | |
| 06:20:05 | 1693.0 | 93 | AT | 1693.0 | 1693.5 | Sell | 680,549 | 770 | LSE | |
| 06:17:10 | 1694.5 | 32 | O | 1693.0 | 1694.0 | Buy | 680,456 | 769 | LSE | |
| 06:16:00 | 1693.5 | 182 | AT | 1692.5 | 1693.5 | Buy | 680,424 | 768 | LSE | |
| 06:15:45 | 1693.5 | 34 | O | 1692.5 | 1694.0 | Buy | 680,242 | 767 | LSE | |
| 06:15:37 | 1693.5 | 66 | AT | 1693.5 | 1694.0 | Sell | 680,208 | 766 | LSE | |
| 06:11:19 | 1695.0 | 300 | O | 1693.5 | 1695.5 | Buy | 680,142 | 765 | LSE | |
| 06:11:15 | 1692.5 | 283217 | O | 1693.5 | 1694.5 | Sell | 679,842 | 764 | LSE | |
| 06:11:15 | 1693.5 | 186 | AT | 1692.5 | 1693.5 | Buy | 396,625 | 763 | LSE | |
| 06:11:15 | 1693.5 | 95 | AT | 1692.0 | 1693.5 | Buy | 396,439 | 762 | LSE | |
| 06:11:15 | 1693.5 | 181 | AT | 1692.0 | 1693.5 | Buy | 396,344 | 761 | LSE | |
| 06:11:15 | 1693.5 | 166 | AT | 1692.0 | 1693.5 | Buy | 396,163 | 760 | LSE | |
| 06:11:15 | 1693.0 | 280 | AT | 1692.0 | 1693.0 | Buy | 395,997 | 759 | LSE | |
| 06:11:15 | 1692.5 | 194 | AT | 1692.5 | 1693.0 | Sell | 395,717 | 758 | LSE | |
| 06:11:15 | 1693.0 | 194 | AT | 1692.5 | 1693.0 | Buy | 395,523 | 757 | LSE | |
| 06:11:15 | 1692.5 | 235 | AT | 1692.5 | 1693.0 | Sell | 395,329 | 756 | LSE | |
| 06:11:14 | 1692.5 | 283217 | O | 1692.5 | 1693.5 | Sell | 395,094 | 755 | LSE | |
| 06:09:26 | 1693.0 | 18 | O | 1692.5 | 1693.0 | Buy | 111,877 | 754 | LSE | |
| 06:09:26 | 1693.0 | 127 | AT | 1693.0 | 1694.0 | Sell | 111,859 | 753 | LSE | |
| 06:08:26 | 1693.5 | 182 | O | 1692.5 | 1694.0 | Buy | 111,732 | 752 | LSE | |
| 06:08:23 | 1692.5 | 250 | AT | 1691.5 | 1692.5 | Buy | 111,550 | 751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
