Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/07/2015 142.50p 143.10p 137.10p 138.75p 48442
02/07/2015 131.25p 143.40p 131.25p 142.50p 67116
01/07/2015 131.25p 134.96p 130.50p 131.25p 124651
30/06/2015 123.75p 133.50p 123.75p 131.25p 137956
29/06/2015 138.75p 138.75p 127.50p 131.25p 93245
26/06/2015 142.50p 142.50p 137.25p 138.75p 31690
25/06/2015 146.25p 146.25p 135.60p 142.50p 60598
24/06/2015 146.25p 146.25p 142.50p 146.25p 50848
23/06/2015 146.25p 146.25p 142.50p 146.25p 92376
22/06/2015 146.25p 147.00p 142.50p 146.25p 46472
19/06/2015 146.25p 149.70p 142.50p 146.25p 169503
18/06/2015 146.25p 150.00p 142.50p 146.25p 42927
17/06/2015 146.25p 150.00p 142.50p 146.25p 15317
16/06/2015 153.75p 153.75p 144.07p 146.25p 79010
15/06/2015 157.50p 168.00p 150.00p 157.50p 67792
12/06/2015 150.00p 164.40p 142.50p 157.50p 100700
11/06/2015 150.00p 150.00p 142.50p 150.00p 32772
10/06/2015 150.00p 150.00p 144.37p 150.00p 22427
09/06/2015 150.00p 153.00p 142.50p 150.00p 37368
08/06/2015 150.00p 150.00p 144.00p 150.00p 30149
05/06/2015 150.00p 153.00p 145.50p 150.00p 34038
04/06/2015 150.00p 153.75p 147.00p 150.00p 20160
03/06/2015 146.25p 150.00p 145.35p 150.00p 76471
02/06/2015 142.50p 150.00p 141.82p 146.25p 190431
01/06/2015 150.00p 150.00p 138.00p 142.50p 110154
29/05/2015 149.64p 150.24p 142.16p 149.64p 136473
28/05/2015 138.42p 152.63p 138.42p 149.64p 77778
27/05/2015 138.42p 145.90p 136.18p 138.42p 23175
26/05/2015 142.16p 148.07p 137.97p 138.42p 42719
22/05/2015 138.42p 145.90p 134.68p 142.16p 36482
21/05/2015 142.16p 144.78p 134.68p 138.42p 28577
20/05/2015 145.90p 148.14p 136.77p 142.16p 37214
19/05/2015 149.64p 149.64p 145.15p 145.90p 20467
18/05/2015 149.64p 150.39p 142.16p 149.64p 31132
15/05/2015 149.64p 150.77p 148.15p 149.64p 27587
14/05/2015 149.64p 150.84p 145.90p 145.90p 41550
13/05/2015 149.64p 150.39p 146.95p 149.64p 44367
12/05/2015 145.90p 150.84p 145.15p 149.64p 70580
11/05/2015 149.64p 151.89p 145.15p 145.90p 109431
08/05/2015 149.64p 150.84p 143.66p 149.64p 47272
07/05/2015 149.64p 150.24p 142.16p 149.64p 45897
06/05/2015 149.64p 154.13p 142.16p 149.64p 107420
05/05/2015 149.64p 154.88p 142.16p 149.64p 75472
01/05/2015 145.90p 151.89p 144.41p 149.64p 55681
30/04/2015 145.90p 149.64p 136.18p 145.90p 14365
29/04/2015 134.68p 145.90p 133.18p 145.90p 47050
28/04/2015 134.68p 139.16p 129.59p 134.68p 52468
27/04/2015 134.68p 139.17p 131.09p 134.68p 29216
24/04/2015 134.68p 136.70p 130.68p 134.68p 30096
23/04/2015 134.68p 138.49p 129.52p 134.68p 17939
22/04/2015 145.90p 153.38p 127.50p 134.68p 56627
21/04/2015 138.42p 149.64p 136.18p 145.90p 19720
20/04/2015 145.90p 147.25p 134.38p 134.68p 104001
17/04/2015 153.38p 155.63p 142.16p 145.90p 95052
16/04/2015 145.90p 157.12p 145.19p 153.38p 106689
15/04/2015 145.90p 154.13p 142.16p 145.90p 96869
14/04/2015 142.16p 157.12p 134.68p 145.90p 151418
13/04/2015 138.42p 146.65p 134.68p 142.16p 70564
10/04/2015 123.46p 143.66p 118.22p 138.42p 154035
09/04/2015 119.71p 131.69p 112.23p 123.46p 80007
08/04/2015 112.23p 124.95p 107.74p 119.71p 140395
07/04/2015 112.23p 125.70p 104.75p 112.23p 138360
02/04/2015 112.23p 127.20p 104.75p 112.23p 152482
01/04/2015 112.23p 113.10p 104.75p 112.23p 26578
31/03/2015 112.23p 113.13p 108.64p 112.23p 28339
30/03/2015 115.97p 125.70p 106.25p 112.23p 101581
27/03/2015 108.49p 112.23p 89.79p 104.75p 201218
26/03/2015 108.49p 125.70p 89.79p 108.49p 191035
25/03/2015 104.75p 115.97p 97.27p 108.49p 105904
24/03/2015 115.97p 115.97p 107.74p 112.23p 134223
23/03/2015 115.97p 115.97p 112.23p 115.97p 49471
20/03/2015 115.97p 115.97p 112.23p 115.97p 55392
19/03/2015 119.71p 119.71p 112.23p 115.97p 72298
18/03/2015 119.71p 127.20p 112.23p 119.71p 150324
17/03/2015 127.20p 127.20p 113.73p 119.71p 36631
16/03/2015 127.20p 128.69p 120.46p 127.20p 30969
13/03/2015 130.94p 134.68p 120.31p 127.20p 31467
12/03/2015 130.94p 134.68p 127.20p 130.94p 15583
11/03/2015 127.20p 134.68p 124.50p 130.94p 324070
10/03/2015 127.20p 134.68p 125.70p 127.20p 109097
09/03/2015 127.20p 134.68p 124.35p 127.20p 41052
06/03/2015 123.46p 127.20p 119.71p 127.20p 79063
05/03/2015 112.23p 127.20p 112.23p 123.46p 252923
04/03/2015 108.49p 119.71p 106.40p 112.23p 96410
03/03/2015 108.49p 110.74p 99.51p 108.49p 93725
02/03/2015 108.49p 112.23p 104.75p 108.49p 99552
27/02/2015 115.97p 117.92p 104.75p 108.49p 86210
26/02/2015 119.71p 121.96p 112.23p 115.97p 35556
25/02/2015 123.46p 127.20p 115.22p 119.71p 79918
24/02/2015 123.46p 140.37p 119.71p 123.46p 251617
23/02/2015 104.75p 126.82p 104.75p 123.46p 191049
20/02/2015 115.97p 115.97p 97.27p 104.75p 183906
19/02/2015 115.97p 121.21p 113.73p 115.97p 105514
18/02/2015 123.46p 126.90p 113.73p 115.97p 112229
17/02/2015 130.94p 130.94p 119.71p 123.46p 65197
16/02/2015 130.94p 131.09p 127.20p 130.94p 29728
13/02/2015 130.94p 130.94p 127.20p 130.94p 32005
12/02/2015 134.68p 134.68p 127.20p 130.94p 24574
11/02/2015 138.42p 142.16p 128.69p 134.68p 95007
10/02/2015 130.94p 139.54p 129.37p 138.42p 77174
09/02/2015 138.42p 138.42p 127.80p 130.94p 49756
06/02/2015 138.42p 138.42p 134.68p 138.42p 21608
05/02/2015 138.42p 139.17p 135.43p 138.42p 16216
04/02/2015 138.42p 140.66p 135.58p 138.42p 40499
03/02/2015 142.16p 142.16p 127.20p 138.42p 70443
02/02/2015 138.42p 142.16p 134.68p 142.16p 38105
30/01/2015 134.68p 142.16p 129.44p 138.42p 130795
29/01/2015 145.90p 145.90p 127.20p 134.68p 114340
28/01/2015 149.64p 153.38p 142.16p 145.90p 54276
27/01/2015 164.61p 164.61p 139.17p 149.64p 150771
26/01/2015 164.61p 169.69p 158.39p 164.61p 133479
23/01/2015 149.64p 179.57p 149.64p 164.61p 498343
22/01/2015 145.90p 153.38p 145.90p 149.64p 48147
21/01/2015 145.90p 157.12p 144.33p 145.90p 182582
20/01/2015 138.42p 149.64p 138.42p 145.90p 62926
19/01/2015 138.42p 144.85p 138.42p 138.42p 28943
16/01/2015 142.16p 151.96p 137.67p 138.42p 42943
15/01/2015 134.68p 146.65p 133.18p 142.16p 141395
14/01/2015 145.90p 149.64p 130.19p 134.68p 72399
13/01/2015 145.90p 148.15p 142.16p 145.90p 65679
12/01/2015 149.64p 149.94p 143.66p 145.90p 38160
09/01/2015 153.38p 153.38p 142.16p 149.64p 38130
08/01/2015 153.38p 153.38p 149.64p 153.38p 37614
07/01/2015 157.12p 164.61p 143.66p 153.38p 33645
06/01/2015 157.12p 158.62p 151.14p 157.12p 20971
05/01/2015 157.12p 161.61p 154.51p 157.12p 39011
02/01/2015 157.12p 163.11p 152.64p 157.12p 61405
31/12/2014 164.61p 164.61p 151.44p 157.12p 9205
30/12/2014 175.83p 175.83p 155.63p 164.61p 51774
29/12/2014 164.61p 177.33p 157.42p 175.83p 156863
24/12/2014 149.64p 179.57p 144.41p 164.61p 105165
23/12/2014 149.64p 152.64p 143.96p 149.64p 11167
22/12/2014 145.90p 157.12p 142.24p 149.64p 99539
19/12/2014 145.90p 149.64p 142.16p 145.90p 22876
18/12/2014 138.42p 146.65p 134.68p 145.90p 27249
17/12/2014 142.16p 142.91p 134.68p 138.42p 64315
16/12/2014 145.90p 148.15p 130.94p 142.16p 75783
15/12/2014 145.90p 149.64p 144.41p 145.90p 38506
12/12/2014 142.16p 157.12p 135.58p 153.38p 229098
11/12/2014 153.38p 153.38p 135.43p 142.16p 94005
10/12/2014 157.12p 160.87p 149.64p 153.38p 41912
09/12/2014 175.83p 180.47p 152.64p 157.12p 242773
08/12/2014 190.79p 190.79p 175.08p 175.83p 117203
05/12/2014 194.54p 199.02p 190.05p 190.79p 62709
04/12/2014 194.54p 197.53p 187.05p 194.54p 29486
03/12/2014 190.79p 194.54p 187.05p 190.79p 46094
02/12/2014 194.54p 194.54p 189.30p 190.79p 10880
01/12/2014 190.79p 201.72p 190.05p 194.54p 11135
28/11/2014 198.28p 198.28p 187.05p 190.79p 72418
27/11/2014 202.02p 204.26p 194.83p 198.28p 26313
26/11/2014 202.02p 208.00p 198.28p 202.02p 34742
25/11/2014 202.02p 205.61p 194.54p 202.02p 14487
24/11/2014 202.02p 207.11p 200.52p 202.02p 14050
21/11/2014 209.50p 209.50p 198.28p 202.02p 36156
20/11/2014 209.50p 212.49p 202.02p 209.50p 34285
19/11/2014 202.02p 209.50p 200.52p 209.50p 31155
18/11/2014 198.28p 212.49p 194.54p 202.02p 40471
17/11/2014 198.28p 201.94p 196.63p 198.28p 20497
14/11/2014 213.24p 213.69p 197.53p 198.28p 93465
13/11/2014 213.24p 215.49p 211.30p 213.24p 26135
12/11/2014 213.24p 216.98p 211.30p 213.24p 17769
11/11/2014 216.98p 218.48p 209.50p 213.24p 13698
10/11/2014 216.98p 224.46p 213.99p 216.98p 20654
07/11/2014 202.02p 224.46p 202.02p 216.98p 86270
06/11/2014 190.79p 202.02p 190.79p 202.02p 58189
05/11/2014 175.83p 194.54p 175.83p 190.79p 112257
04/11/2014 202.02p 203.16p 164.61p 175.83p 241276
03/11/2014 202.02p 203.36p 196.03p 202.02p 14502
31/10/2014 198.28p 209.50p 194.54p 202.02p 39648
30/10/2014 209.50p 209.50p 194.54p 198.28p 15577
29/10/2014 205.76p 209.50p 202.32p 209.50p 15234
28/10/2014 205.76p 209.50p 202.39p 205.76p 29377
27/10/2014 205.76p 205.76p 202.02p 205.76p 17262
24/10/2014 213.24p 213.24p 198.28p 205.76p 44614
23/10/2014 213.24p 213.24p 203.51p 205.76p 9009
22/10/2014 216.98p 216.98p 209.50p 216.98p 17749
21/10/2014 228.21p 228.21p 202.32p 216.98p 82583
20/10/2014 228.21p 228.21p 213.99p 228.21p 6527
17/10/2014 202.02p 231.95p 202.02p 228.21p 67418
16/10/2014 205.76p 208.60p 196.33p 202.02p 23311
15/10/2014 194.54p 234.04p 189.30p 205.76p 170900
14/10/2014 187.05p 194.54p 179.57p 194.54p 31378
13/10/2014 187.05p 191.54p 182.56p 183.31p 18521
10/10/2014 198.28p 198.28p 181.07p 187.05p 96966
09/10/2014 202.02p 202.02p 194.54p 198.28p 9999
08/10/2014 198.28p 209.50p 198.28p 202.02p 47742
07/10/2014 202.02p 203.07p 197.53p 198.28p 19835
06/10/2014 202.02p 209.50p 197.53p 202.02p 17225
03/10/2014 202.02p 206.96p 198.28p 202.02p 29744
02/10/2014 202.02p 205.01p 197.53p 202.02p 22875
01/10/2014 205.76p 208.00p 199.02p 202.02p 13685
30/09/2014 202.02p 209.50p 190.94p 205.76p 68527
29/09/2014 205.76p 205.76p 190.79p 198.28p 57634
26/09/2014 209.50p 213.24p 202.02p 205.76p 47319
25/09/2014 213.24p 221.47p 207.26p 209.50p 61108
24/09/2014 216.98p 219.60p 211.00p 213.24p 30272
23/09/2014 220.72p 221.47p 209.80p 216.98p 64605
22/09/2014 228.21p 228.65p 216.98p 220.72p 71182
19/09/2014 228.21p 229.85p 224.54p 228.21p 14092
18/09/2014 231.95p 231.95p 224.46p 228.21p 35344

*Close Price adjusted for both dividends and splits