Atalaya Mining (ATYM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atalaya Mining

Date Open High Low Close* Volume
14/11/2017 178.00p 178.00p 172.40p 173.50p 59940
13/11/2017 174.50p 178.00p 173.00p 178.00p 57499
10/11/2017 174.00p 175.99p 170.00p 174.50p 76303
09/11/2017 176.50p 176.50p 171.00p 174.00p 85882
08/11/2017 176.50p 178.00p 170.00p 176.50p 74709
07/11/2017 177.50p 179.00p 172.00p 176.50p 120486
06/11/2017 171.00p 178.25p 170.00p 177.50p 88507
03/11/2017 167.50p 172.00p 166.00p 170.50p 98851
02/11/2017 165.50p 168.00p 165.45p 167.50p 285493
01/11/2017 168.00p 169.45p 165.40p 165.50p 61915
31/10/2017 167.50p 170.00p 165.00p 167.50p 44789
30/10/2017 163.50p 169.50p 163.16p 167.50p 43124
27/10/2017 171.50p 171.50p 160.15p 163.50p 128350
26/10/2017 174.00p 174.00p 165.00p 171.50p 50401
25/10/2017 175.50p 177.00p 171.00p 174.00p 70318
24/10/2017 172.50p 178.00p 172.50p 175.50p 57902
23/10/2017 175.00p 177.00p 170.00p 172.50p 61190
20/10/2017 176.00p 177.30p 173.80p 175.00p 140696
19/10/2017 176.50p 176.50p 168.00p 176.00p 100409
18/10/2017 178.50p 179.95p 172.23p 176.50p 159000
17/10/2017 187.00p 187.00p 177.00p 178.50p 166518
16/10/2017 182.50p 190.00p 182.00p 187.00p 180156
13/10/2017 175.00p 181.00p 175.00p 181.00p 160443
12/10/2017 171.50p 176.50p 168.50p 175.00p 158857
11/10/2017 166.50p 168.50p 166.50p 168.50p 82812
10/10/2017 163.00p 166.50p 161.00p 166.50p 94274
09/10/2017 163.00p 163.00p 163.00p 163.00p 19347
06/10/2017 163.00p 163.00p 160.00p 163.00p 63067
05/10/2017 162.50p 163.00p 162.50p 163.00p 93171
04/10/2017 156.00p 162.50p 156.00p 162.50p 133704
03/10/2017 155.00p 156.00p 155.00p 156.00p 78806
02/10/2017 156.00p 156.50p 155.00p 155.00p 80649
29/09/2017 156.00p 156.50p 155.50p 156.00p 71058
28/09/2017 157.00p 157.00p 156.00p 156.00p 26714
27/09/2017 156.50p 157.00p 155.00p 157.00p 37931
26/09/2017 152.50p 156.50p 151.50p 155.00p 139163
25/09/2017 157.50p 158.00p 152.50p 152.50p 63197
22/09/2017 160.50p 160.50p 157.50p 158.00p 121696
21/09/2017 163.00p 163.00p 160.50p 160.50p 77089
20/09/2017 156.50p 163.00p 155.50p 163.00p 381389
19/09/2017 157.50p 157.50p 155.50p 155.50p 21474
18/09/2017 160.50p 160.50p 157.50p 157.50p 55998
15/09/2017 163.50p 163.50p 158.50p 160.50p 226729
14/09/2017 157.50p 163.50p 156.50p 163.50p 186121
13/09/2017 165.00p 165.00p 156.00p 157.50p 244934
12/09/2017 170.50p 171.00p 165.00p 165.00p 227451
11/09/2017 174.00p 174.00p 171.00p 171.00p 132143
08/09/2017 177.50p 178.00p 169.00p 174.00p 411166
07/09/2017 191.00p 191.50p 178.00p 178.00p 544430
06/09/2017 184.50p 197.50p 184.50p 191.50p 339657
05/09/2017 184.00p 187.00p 183.50p 184.50p 105191
04/09/2017 181.50p 189.00p 181.50p 184.00p 276102
01/09/2017 177.00p 181.50p 177.00p 181.50p 93694
31/08/2017 172.50p 178.50p 169.00p 177.00p 284717
30/08/2017 177.50p 177.50p 172.50p 172.50p 116797
29/08/2017 172.00p 181.00p 172.00p 177.50p 317721
25/08/2017 162.50p 174.50p 162.00p 172.00p 433857
24/08/2017 162.00p 162.50p 161.00p 162.00p 101800
23/08/2017 154.00p 168.00p 154.00p 162.00p 432273
22/08/2017 150.00p 154.00p 150.50p 154.00p 276532
21/08/2017 140.50p 151.00p 140.50p 150.50p 325114
18/08/2017 140.00p 140.50p 139.00p 140.50p 165776
17/08/2017 133.50p 140.00p 133.50p 140.00p 127485
16/08/2017 132.50p 133.50p 132.50p 133.50p 55518
15/08/2017 131.00p 133.00p 131.00p 132.50p 48526
14/08/2017 132.00p 132.00p 130.50p 131.00p 78933
11/08/2017 133.50p 134.50p 129.00p 132.00p 82479
10/08/2017 135.00p 135.00p 134.50p 134.50p 39525
09/08/2017 131.00p 136.00p 131.00p 135.00p 225676
08/08/2017 131.00p 131.00p 131.00p 131.00p 34795
07/08/2017 130.50p 131.00p 130.50p 131.00p 91532
04/08/2017 130.50p 130.50p 130.50p 130.50p 35220
03/08/2017 130.50p 130.50p 130.50p 130.50p 19303
02/08/2017 130.50p 130.50p 130.50p 130.50p 41990
01/08/2017 137.50p 137.50p 127.50p 130.50p 75949
31/07/2017 131.50p 137.50p 131.50p 137.50p 101734
28/07/2017 131.50p 131.50p 129.00p 131.50p 77617
27/07/2017 132.50p 132.50p 129.00p 129.00p 76047
26/07/2017 129.50p 132.50p 128.50p 132.50p 158686
25/07/2017 123.50p 128.50p 123.50p 128.50p 160889
24/07/2017 123.50p 123.50p 123.50p 123.50p 14475
21/07/2017 116.50p 124.00p 116.50p 123.50p 159321
20/07/2017 116.50p 116.50p 116.50p 116.50p 30975
19/07/2017 116.50p 117.00p 116.50p 116.50p 24866
18/07/2017 116.50p 116.50p 116.50p 116.50p 49646
17/07/2017 116.50p 116.50p 116.50p 116.50p 25931
14/07/2017 116.50p 116.50p 115.50p 116.50p 41945
13/07/2017 116.50p 116.50p 116.50p 116.50p 14410
12/07/2017 116.00p 116.50p 116.00p 116.50p 68576
11/07/2017 116.50p 117.00p 116.00p 116.00p 53277
10/07/2017 115.50p 117.00p 115.50p 117.00p 702442
07/07/2017 111.00p 115.50p 110.50p 115.50p 77914
06/07/2017 115.00p 115.00p 111.00p 111.00p 201295
05/07/2017 117.00p 117.00p 115.00p 115.00p 59569
04/07/2017 118.50p 118.50p 117.00p 117.00p 22596
03/07/2017 120.00p 120.00p 118.50p 118.50p 40949
30/06/2017 120.50p 120.50p 118.00p 120.00p 23418
29/06/2017 116.50p 121.50p 116.50p 120.50p 112475
28/06/2017 116.00p 116.50p 116.00p 116.50p 22084
27/06/2017 116.50p 116.50p 116.50p 116.50p 27709
26/06/2017 116.50p 116.50p 116.50p 116.50p 10598
23/06/2017 118.00p 118.00p 116.50p 116.50p 17770
22/06/2017 117.50p 118.00p 117.00p 118.00p 0
21/06/2017 119.00p 119.00p 117.50p 117.50p 0
20/06/2017 119.00p 121.50p 119.00p 119.00p 0
19/06/2017 119.00p 119.00p 118.00p 119.00p 0
16/06/2017 119.50p 120.00p 115.00p 119.00p 66351
15/06/2017 124.50p 124.50p 119.00p 120.50p 45229
14/06/2017 124.50p 124.50p 121.00p 124.50p 24122
13/06/2017 123.50p 124.50p 120.00p 124.50p 80638
12/06/2017 124.00p 125.00p 121.50p 123.50p 55882
09/06/2017 126.00p 127.44p 122.00p 124.00p 119390
08/06/2017 122.00p 126.50p 121.00p 126.50p 86050
07/06/2017 121.50p 123.00p 120.00p 122.00p 50995
06/06/2017 126.50p 126.50p 120.00p 121.50p 37626
05/06/2017 124.50p 130.00p 122.00p 126.50p 85787
02/06/2017 121.00p 129.00p 120.50p 124.50p 100090
01/06/2017 126.00p 126.50p 117.00p 119.00p 211889
31/05/2017 127.50p 127.50p 123.00p 126.00p 60732
30/05/2017 128.50p 130.00p 125.00p 127.50p 37327
26/05/2017 129.00p 129.50p 125.98p 128.50p 60502
25/05/2017 133.00p 134.98p 127.50p 129.00p 72826
24/05/2017 129.50p 131.50p 128.00p 131.00p 77211
23/05/2017 129.50p 130.45p 126.00p 129.50p 15774
22/05/2017 131.50p 131.50p 126.00p 129.50p 38081
19/05/2017 132.00p 132.00p 130.00p 131.50p 22254
18/05/2017 134.00p 134.00p 128.00p 132.00p 27041
17/05/2017 134.00p 135.55p 132.00p 134.00p 37433
16/05/2017 134.00p 135.60p 132.50p 134.00p 17466
15/05/2017 134.00p 135.65p 132.05p 134.00p 16470
12/05/2017 134.00p 135.15p 132.00p 134.00p 31061
11/05/2017 131.50p 136.98p 131.50p 134.00p 47221
10/05/2017 131.00p 133.11p 125.00p 131.50p 105563
09/05/2017 133.50p 133.50p 130.00p 131.00p 30465
08/05/2017 134.50p 134.50p 130.00p 133.50p 18456
05/05/2017 135.00p 135.00p 132.00p 134.50p 35565
04/05/2017 141.50p 141.65p 134.00p 135.00p 72346
03/05/2017 141.50p 143.08p 138.00p 141.50p 71654
02/05/2017 141.50p 143.00p 140.00p 141.50p 47006
28/04/2017 141.50p 142.25p 140.00p 141.50p 30065
27/04/2017 144.00p 144.88p 140.00p 141.50p 42479
26/04/2017 145.50p 147.04p 142.00p 144.00p 34648
25/04/2017 147.50p 150.00p 144.00p 145.50p 92101
24/04/2017 143.00p 150.00p 141.56p 147.50p 90152
21/04/2017 143.00p 146.00p 140.00p 143.00p 74056
20/04/2017 143.00p 146.04p 140.00p 143.00p 108011
19/04/2017 142.00p 142.00p 139.00p 142.00p 21606
18/04/2017 142.00p 142.00p 138.00p 142.00p 100324
13/04/2017 142.00p 142.00p 140.00p 142.00p 35970
12/04/2017 143.00p 144.00p 140.00p 142.00p 89987
11/04/2017 143.00p 143.20p 140.00p 143.00p 52594
10/04/2017 143.00p 143.50p 142.00p 143.00p 16420
07/04/2017 143.50p 143.50p 141.00p 143.00p 50115
06/04/2017 136.50p 147.67p 136.00p 143.50p 243966
05/04/2017 133.00p 134.98p 132.00p 134.00p 39266
04/04/2017 133.00p 136.70p 132.22p 133.00p 49630
03/04/2017 129.50p 134.92p 127.00p 133.00p 204407
31/03/2017 131.00p 132.00p 127.00p 129.50p 119911
30/03/2017 130.50p 132.50p 129.00p 131.00p 39291
29/03/2017 126.00p 132.00p 125.30p 130.50p 95390
28/03/2017 125.50p 127.00p 124.00p 126.00p 91815
27/03/2017 135.50p 135.50p 125.00p 125.50p 86639
24/03/2017 136.50p 136.50p 133.00p 135.50p 18463
23/03/2017 137.50p 138.00p 135.00p 136.50p 12764
22/03/2017 138.50p 139.75p 135.00p 137.50p 51664
21/03/2017 138.50p 140.00p 137.00p 138.50p 73554
20/03/2017 142.50p 143.40p 135.00p 138.50p 32481
17/03/2017 141.50p 144.75p 140.00p 142.50p 14982
16/03/2017 142.50p 143.00p 139.00p 141.50p 86577
15/03/2017 143.50p 143.75p 139.95p 142.50p 16850
14/03/2017 143.50p 144.00p 142.00p 143.50p 10256
13/03/2017 141.00p 145.00p 140.00p 143.50p 87982
10/03/2017 141.00p 143.70p 138.00p 141.00p 63475
09/03/2017 144.50p 144.50p 140.00p 141.00p 34599
08/03/2017 144.50p 145.00p 143.00p 144.50p 34842
07/03/2017 146.00p 146.00p 143.00p 144.50p 91117
06/03/2017 143.00p 159.00p 141.00p 146.00p 343594
03/03/2017 146.00p 146.00p 140.11p 143.00p 68949
02/03/2017 146.50p 146.50p 144.00p 146.50p 17619
01/03/2017 146.25p 146.50p 142.00p 146.50p 54347
28/02/2017 143.50p 146.75p 143.25p 146.25p 85159
27/02/2017 150.00p 150.00p 142.00p 143.50p 98550
24/02/2017 151.50p 153.00p 148.00p 150.00p 77756
23/02/2017 149.50p 152.97p 147.00p 151.50p 113650
22/02/2017 149.00p 151.00p 146.90p 149.50p 41127
21/02/2017 148.50p 153.00p 146.55p 148.00p 15469
20/02/2017 146.50p 150.00p 143.00p 148.00p 66393
17/02/2017 144.00p 146.50p 143.00p 146.50p 35527
16/02/2017 148.50p 148.50p 143.85p 144.00p 37474
15/02/2017 150.50p 150.50p 145.00p 148.50p 86623
14/02/2017 154.50p 155.10p 150.00p 150.50p 47494
13/02/2017 151.00p 157.55p 148.00p 154.50p 93967
10/02/2017 142.50p 152.00p 139.99p 149.50p 167080
09/02/2017 147.50p 147.50p 140.06p 142.50p 49844
08/02/2017 147.50p 148.45p 145.00p 147.50p 10495
07/02/2017 148.50p 148.90p 145.00p 148.50p 33314
06/02/2017 146.00p 150.60p 143.24p 148.50p 33081
03/02/2017 153.50p 153.50p 142.00p 146.00p 70603
02/02/2017 153.50p 154.00p 150.00p 153.50p 54667
01/02/2017 153.50p 154.00p 150.06p 153.50p 61601

*Close Price adjusted for both dividends and splits