Antofagasta PLC (ANTO) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/05/2026 | 15:35:13 | 3810.00p | 1,500 | £57,150.00 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:12 | 3810.00p | 761,587 | £29,016,464.70 | Exchange | Sell | UT |
| 15/05/2026 | 15:30:01 | 3830.54p | 500 | £19,152.72 | Off-book | Buy | OFF |
| 15/05/2026 | 15:29:59 | 3829.74p | 259 | £9,919.04 | Exchange | Sell | OFF |
| 15/05/2026 | 15:29:54 | 3829.00p | 44 | £1,684.76 | Off-book | Sell | SI |
| 15/05/2026 | 15:29:53 | 3828.00p | 24 | £918.72 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:53 | 3828.00p | 33 | £1,263.24 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:53 | 3828.00p | 1 | £38.28 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:50 | 3832.00p | 16 | £613.12 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:50 | 3833.00p | 145 | £5,557.85 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:50 | 3832.00p | 20 | £766.40 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:49 | 3827.00p | 47 | £1,798.69 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:49 | 3827.00p | 59 | £2,257.93 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:49 | 3828.00p | 55 | £2,105.40 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:44 | 3825.00p | 129 | £4,934.25 | Exchange | Sell | OFF |
| 15/05/2026 | 15:29:38 | 3823.50p | 45 | £1,720.58 | Off-book | Sell | SI |
| 15/05/2026 | 15:29:35 | 3824.00p | 18 | £688.32 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 3824.00p | 3 | £114.72 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 3824.00p | 24 | £917.76 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 3824.00p | 31 | £1,185.44 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 3824.00p | 14 | £535.36 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 3825.00p | 45 | £1,721.25 | Off-book | Sell | SI |
| 15/05/2026 | 15:29:31 | 3826.00p | 55 | £2,104.30 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3826.00p | 128 | £4,897.28 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3825.00p | 29 | £1,109.25 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3825.00p | 18 | £688.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3824.00p | 34 | £1,300.16 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3824.00p | 100 | £3,824.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3824.00p | 164 | £6,271.36 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3824.00p | 8 | £305.92 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3825.00p | 95 | £3,633.75 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3825.00p | 59 | £2,256.75 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3823.00p | 95 | £3,631.85 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:31 | 3823.00p | 24 | £917.52 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:31 | 3823.00p | 33 | £1,261.59 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:30 | 3826.00p | 9 | £344.34 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:30 | 3826.00p | 114 | £4,361.64 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:24 | 3824.50p | 50 | £1,912.25 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:22 | 3824.50p | 45 | £1,721.03 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:20 | 3829.00p | 1 | £38.29 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:20 | 3825.00p | 24 | £918.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:20 | 3825.00p | 100 | £3,825.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:20 | 3827.00p | 95 | £3,635.65 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:20 | 3827.00p | 34 | £1,301.18 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:16 | 3828.00p | 25 | £957.00 | Exchange | Sell | OFF |
| 15/05/2026 | 15:29:14 | 3828.00p | 34 | £1,301.52 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:14 | 3828.00p | 48 | £1,837.44 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:14 | 3828.00p | 50 | £1,914.00 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:10 | 3827.00p | 5 | £191.35 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:10 | 3827.00p | 19 | £727.13 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/05/2026 | 15:35:13 | 3810.00p | 1,500 | £57,150.00 | Off-book | Sell | SI |
| 15/05/2026 | 15:35:12 | 3810.00p | 761,587 | £29,016,464.70 | Exchange | Sell | UT |
| 15/05/2026 | 15:30:01 | 3830.54p | 500 | £19,152.72 | Off-book | Buy | OFF |
| 15/05/2026 | 15:29:59 | 3829.74p | 259 | £9,919.04 | Exchange | Sell | OFF |
| 15/05/2026 | 15:29:54 | 3829.00p | 44 | £1,684.76 | Off-book | Sell | SI |
| 15/05/2026 | 15:29:53 | 3828.00p | 24 | £918.72 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:53 | 3828.00p | 33 | £1,263.24 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:53 | 3828.00p | 1 | £38.28 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:50 | 3832.00p | 16 | £613.12 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:50 | 3833.00p | 145 | £5,557.85 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:50 | 3832.00p | 20 | £766.40 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:49 | 3827.00p | 47 | £1,798.69 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:49 | 3827.00p | 59 | £2,257.93 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:49 | 3828.00p | 55 | £2,105.40 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:44 | 3825.00p | 129 | £4,934.25 | Exchange | Sell | OFF |
| 15/05/2026 | 15:29:38 | 3823.50p | 45 | £1,720.58 | Off-book | Sell | SI |
| 15/05/2026 | 15:29:35 | 3824.00p | 18 | £688.32 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 3824.00p | 3 | £114.72 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 3824.00p | 24 | £917.76 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 3824.00p | 31 | £1,185.44 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 3824.00p | 14 | £535.36 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:35 | 3825.00p | 45 | £1,721.25 | Off-book | Sell | SI |
| 15/05/2026 | 15:29:31 | 3826.00p | 55 | £2,104.30 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3826.00p | 128 | £4,897.28 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3825.00p | 29 | £1,109.25 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3825.00p | 18 | £688.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3824.00p | 34 | £1,300.16 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3824.00p | 100 | £3,824.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3824.00p | 164 | £6,271.36 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3824.00p | 8 | £305.92 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3825.00p | 95 | £3,633.75 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3825.00p | 59 | £2,256.75 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:31 | 3823.00p | 95 | £3,631.85 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:31 | 3823.00p | 24 | £917.52 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:31 | 3823.00p | 33 | £1,261.59 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:30 | 3826.00p | 9 | £344.34 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:30 | 3826.00p | 114 | £4,361.64 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:24 | 3824.50p | 50 | £1,912.25 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:22 | 3824.50p | 45 | £1,721.03 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:20 | 3829.00p | 1 | £38.29 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:20 | 3825.00p | 24 | £918.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:20 | 3825.00p | 100 | £3,825.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:20 | 3827.00p | 95 | £3,635.65 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:20 | 3827.00p | 34 | £1,301.18 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:16 | 3828.00p | 25 | £957.00 | Exchange | Sell | OFF |
| 15/05/2026 | 15:29:14 | 3828.00p | 34 | £1,301.52 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:14 | 3828.00p | 48 | £1,837.44 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:14 | 3828.00p | 50 | £1,914.00 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:10 | 3827.00p | 5 | £191.35 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:10 | 3827.00p | 19 | £727.13 | Exchange | Sell | AT |
