Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/08/2025 528.00p 536.00p 525.00p 533.00p 718250
27/08/2025 523.00p 542.00p 515.00p 525.00p 417607
26/08/2025 519.00p 521.00p 512.00p 521.00p 408669
22/08/2025 511.00p 521.00p 510.00p 519.00p 229107
21/08/2025 506.00p 517.00p 481.50p 511.00p 151599
20/08/2025 507.00p 508.00p 499.00p 506.00p 172111
19/08/2025 505.00p 518.00p 504.00p 508.00p 263658
18/08/2025 518.00p 522.00p 500.00p 504.00p 595578
15/08/2025 508.00p 525.00p 508.00p 519.00p 264476
14/08/2025 513.00p 520.00p 501.00p 514.00p 204949
13/08/2025 510.00p 529.00p 510.00p 515.00p 364650
12/08/2025 499.50p 546.58p 496.01p 522.00p 1117892
11/08/2025 467.50p 478.00p 459.50p 478.00p 196683
08/08/2025 440.50p 472.50p 440.50p 472.50p 147763
07/08/2025 444.00p 464.50p 444.00p 464.50p 170590
06/08/2025 467.00p 467.00p 446.50p 453.50p 153802
05/08/2025 450.00p 456.00p 448.00p 448.00p 100948
04/08/2025 449.00p 459.00p 447.50p 450.00p 123253
01/08/2025 460.00p 466.00p 441.50p 450.00p 327208
31/07/2025 458.00p 464.00p 436.25p 458.00p 397140
30/07/2025 464.00p 471.65p 464.00p 468.50p 95629
29/07/2025 470.00p 479.00p 464.19p 470.00p 161088
28/07/2025 470.50p 485.50p 470.35p 473.00p 126692
25/07/2025 482.50p 487.50p 470.50p 483.00p 73410
24/07/2025 492.00p 495.00p 476.00p 485.00p 224737
23/07/2025 470.50p 490.00p 470.50p 487.50p 135470
22/07/2025 480.00p 481.00p 471.50p 479.00p 318596
21/07/2025 459.50p 482.50p 455.00p 478.00p 345951
18/07/2025 469.00p 479.00p 446.00p 455.00p 327711
17/07/2025 483.00p 483.00p 466.00p 466.00p 278679
16/07/2025 476.50p 482.00p 471.00p 475.50p 213660
15/07/2025 476.00p 490.00p 471.00p 478.00p 635901
14/07/2025 484.50p 484.50p 474.50p 475.50p 201215
11/07/2025 455.50p 481.00p 455.50p 480.00p 561737
10/07/2025 468.00p 471.00p 457.50p 462.00p 296426
09/07/2025 476.50p 476.50p 458.50p 463.00p 258043
08/07/2025 456.50p 465.00p 456.50p 465.00p 501649
07/07/2025 446.00p 457.50p 446.00p 456.50p 151191
04/07/2025 455.00p 460.50p 444.00p 449.50p 183847
03/07/2025 469.00p 475.50p 461.00p 463.00p 148275
02/07/2025 466.00p 471.50p 462.00p 467.50p 272700
01/07/2025 458.50p 465.50p 454.50p 462.00p 253153
30/06/2025 466.50p 468.50p 453.00p 454.00p 556305
27/06/2025 476.00p 476.00p 459.50p 466.50p 151539
26/06/2025 459.50p 471.00p 452.00p 471.00p 417690
25/06/2025 459.50p 459.76p 449.67p 451.50p 106242
24/06/2025 450.00p 459.00p 450.00p 454.50p 180492
23/06/2025 470.00p 470.00p 437.50p 448.50p 169792
20/06/2025 469.50p 469.50p 453.50p 456.50p 349061
19/06/2025 459.00p 462.00p 453.00p 457.00p 141620
18/06/2025 461.00p 466.50p 458.00p 462.00p 131911
17/06/2025 466.50p 466.50p 452.50p 460.50p 185037
16/06/2025 462.00p 465.05p 455.50p 461.50p 183012
13/06/2025 455.00p 463.50p 443.50p 460.00p 192347
12/06/2025 440.00p 454.00p 440.00p 453.50p 135126
11/06/2025 439.00p 458.00p 436.00p 452.50p 327832
10/06/2025 450.00p 450.00p 435.00p 435.00p 193235
09/06/2025 455.00p 457.50p 440.00p 447.50p 235562
06/06/2025 460.00p 460.00p 443.00p 451.00p 202116
05/06/2025 460.00p 460.00p 449.50p 457.00p 472809
04/06/2025 450.00p 455.00p 443.50p 452.00p 616757
03/06/2025 440.00p 450.00p 434.00p 442.50p 202185
02/06/2025 438.00p 452.00p 437.78p 448.50p 849472
30/05/2025 440.00p 450.00p 434.50p 437.50p 889728
29/05/2025 424.50p 445.50p 416.50p 438.50p 1306163
28/05/2025 395.00p 413.00p 395.00p 412.50p 518016
27/05/2025 410.00p 414.00p 403.92p 405.50p 171759
23/05/2025 409.50p 417.00p 401.50p 411.50p 111787
22/05/2025 394.00p 410.50p 394.00p 408.00p 113422
21/05/2025 405.00p 405.00p 392.50p 396.00p 167599
20/05/2025 403.00p 404.50p 393.00p 398.00p 95125
19/05/2025 405.00p 424.00p 392.50p 399.50p 190888
16/05/2025 413.00p 420.50p 409.00p 409.50p 362379
15/05/2025 425.00p 425.00p 405.50p 414.50p 960541
14/05/2025 418.00p 418.50p 412.00p 412.00p 139945
13/05/2025 412.50p 423.00p 406.00p 416.00p 236353
12/05/2025 410.00p 420.00p 406.00p 411.50p 443020
09/05/2025 402.00p 420.00p 398.00p 413.00p 216517
08/05/2025 404.00p 410.50p 400.00p 403.00p 237262
07/05/2025 413.00p 422.00p 404.00p 406.50p 184761
06/05/2025 415.00p 415.50p 406.00p 411.50p 2045160
02/05/2025 376.50p 413.50p 376.50p 406.00p 812725
01/05/2025 363.50p 387.50p 362.70p 387.50p 152516
30/04/2025 385.50p 389.00p 362.50p 363.00p 429787
29/04/2025 378.00p 398.00p 368.75p 387.50p 258744
28/04/2025 385.00p 385.00p 378.00p 378.00p 104294
25/04/2025 365.00p 382.00p 365.00p 380.00p 133476
24/04/2025 379.00p 381.00p 362.50p 381.00p 136577
23/04/2025 360.00p 375.50p 358.50p 367.50p 222439
22/04/2025 365.50p 379.50p 347.00p 355.00p 303241
17/04/2025 371.50p 376.50p 355.50p 365.50p 117244
16/04/2025 365.00p 373.00p 358.50p 373.00p 267789
15/04/2025 339.00p 372.50p 332.00p 366.50p 314695
14/04/2025 320.50p 334.00p 320.50p 333.00p 149207
11/04/2025 324.50p 327.50p 318.50p 324.50p 287191
10/04/2025 323.00p 332.50p 317.00p 319.00p 346148
09/04/2025 303.00p 314.50p 299.50p 302.00p 353188
08/04/2025 314.00p 326.00p 306.50p 313.50p 205592
07/04/2025 290.00p 318.50p 275.28p 304.50p 671542
04/04/2025 332.50p 332.50p 293.00p 302.00p 633968
03/04/2025 340.00p 340.00p 320.50p 320.50p 343343
02/04/2025 350.00p 350.00p 334.50p 339.00p 155020
01/04/2025 335.00p 346.53p 334.00p 343.00p 366071
31/03/2025 368.50p 369.50p 331.50p 331.50p 389254
28/03/2025 371.50p 374.00p 359.89p 364.00p 141348
27/03/2025 378.50p 381.00p 369.00p 371.50p 212457
26/03/2025 364.00p 384.00p 364.00p 381.00p 683196
25/03/2025 362.00p 364.00p 345.50p 363.00p 322818
24/03/2025 367.00p 368.50p 349.00p 350.50p 269144
21/03/2025 360.50p 377.50p 357.00p 357.00p 3536179
20/03/2025 361.00p 381.00p 361.00p 375.50p 498919
19/03/2025 380.00p 381.50p 362.00p 380.00p 608235
18/03/2025 375.00p 378.00p 360.50p 376.00p 662490
17/03/2025 369.00p 375.14p 362.14p 374.50p 272424
14/03/2025 364.00p 369.50p 362.50p 369.00p 388802
13/03/2025 357.00p 363.00p 348.00p 362.50p 276944
12/03/2025 355.00p 369.50p 353.50p 355.00p 124452
11/03/2025 358.00p 368.00p 357.00p 357.00p 170791
10/03/2025 380.00p 380.00p 359.00p 359.00p 156977
07/03/2025 380.00p 380.00p 372.50p 377.00p 149379
06/03/2025 372.50p 383.00p 370.00p 380.00p 458006
05/03/2025 353.00p 375.00p 353.00p 369.50p 182765
04/03/2025 360.00p 366.50p 352.50p 352.50p 105308
03/03/2025 380.00p 380.00p 361.00p 367.50p 146633
28/02/2025 375.00p 375.00p 363.50p 365.00p 293685
27/02/2025 396.00p 396.00p 372.50p 372.50p 101907
26/02/2025 368.00p 386.00p 368.00p 381.00p 184966
25/02/2025 371.50p 379.00p 370.00p 373.00p 324722
24/02/2025 392.50p 395.50p 370.00p 373.50p 108939
21/02/2025 375.00p 387.00p 375.00p 383.00p 92925
20/02/2025 374.00p 391.39p 374.00p 384.00p 166765
19/02/2025 396.50p 397.00p 382.00p 384.00p 91548
18/02/2025 398.00p 398.00p 391.50p 391.50p 61862
17/02/2025 399.00p 400.00p 394.00p 394.00p 97496
14/02/2025 392.00p 399.00p 387.50p 396.00p 292037
13/02/2025 396.00p 399.00p 390.50p 390.50p 77585
12/02/2025 397.00p 397.36p 384.00p 393.50p 91177
11/02/2025 390.50p 398.50p 388.50p 391.50p 151665
10/02/2025 402.00p 403.50p 392.50p 395.50p 199986
07/02/2025 385.00p 404.00p 382.00p 397.00p 466406
06/02/2025 353.00p 384.00p 353.00p 382.00p 265823
05/02/2025 349.50p 380.97p 340.50p 358.00p 228497
04/02/2025 339.00p 353.00p 335.50p 347.50p 169855
03/02/2025 341.00p 349.50p 332.55p 339.00p 75428
31/01/2025 347.50p 354.00p 342.00p 344.00p 67566
30/01/2025 342.50p 349.00p 342.00p 347.00p 83155
29/01/2025 343.00p 347.00p 338.00p 340.50p 112611
28/01/2025 362.00p 362.00p 340.00p 344.50p 85273
27/01/2025 351.50p 355.98p 340.00p 345.50p 127370
24/01/2025 349.00p 361.50p 349.00p 350.00p 103129
23/01/2025 375.00p 375.00p 349.00p 349.00p 134734
22/01/2025 352.00p 366.50p 346.50p 364.00p 287179
21/01/2025 362.00p 362.00p 350.00p 353.00p 118894
20/01/2025 360.00p 373.00p 357.00p 360.50p 109313
17/01/2025 357.00p 365.50p 357.00p 359.50p 97567
16/01/2025 365.00p 373.00p 347.75p 356.50p 87581
15/01/2025 354.00p 360.78p 350.00p 355.00p 119580
14/01/2025 362.00p 369.00p 348.50p 352.00p 69859
13/01/2025 375.00p 379.00p 356.00p 358.50p 83693
10/01/2025 379.00p 383.00p 372.00p 375.00p 95953
09/01/2025 367.50p 379.09p 357.00p 372.00p 144031
08/01/2025 366.00p 372.00p 364.00p 366.00p 128265
07/01/2025 375.00p 378.00p 359.00p 370.00p 76595
06/01/2025 369.50p 378.00p 366.50p 375.00p 77103
03/01/2025 365.00p 366.50p 362.00p 365.00p 46249
02/01/2025 370.00p 370.00p 353.50p 365.50p 45597
31/12/2024 352.00p 359.00p 350.50p 359.00p 22845
30/12/2024 355.00p 355.00p 345.02p 352.00p 41996
27/12/2024 355.00p 355.00p 341.50p 351.00p 171928
24/12/2024 350.00p 350.00p 340.00p 350.00p 84379
23/12/2024 333.50p 346.00p 330.00p 345.00p 107692
20/12/2024 333.50p 336.50p 327.50p 333.50p 132845
19/12/2024 341.00p 341.50p 330.22p 333.50p 136660
18/12/2024 350.50p 352.00p 343.00p 346.50p 115864
17/12/2024 348.00p 352.00p 343.50p 346.00p 142415
16/12/2024 372.00p 372.00p 346.50p 346.50p 170742
13/12/2024 360.50p 377.50p 355.50p 357.00p 89188
12/12/2024 352.00p 373.50p 352.00p 369.00p 140553
11/12/2024 366.50p 368.00p 349.00p 364.00p 141496
10/12/2024 351.00p 364.00p 345.50p 350.00p 75087
09/12/2024 364.00p 364.00p 353.00p 357.00p 389086
06/12/2024 358.00p 359.50p 349.18p 352.50p 107672
05/12/2024 373.00p 373.00p 351.00p 357.50p 93421
04/12/2024 354.00p 362.00p 350.48p 360.00p 93858
03/12/2024 370.00p 370.00p 353.00p 353.50p 75550
02/12/2024 371.50p 371.50p 351.00p 355.50p 128519
29/11/2024 339.50p 359.00p 339.50p 356.00p 398659
28/11/2024 370.00p 370.00p 350.50p 354.00p 43797
27/11/2024 345.00p 354.50p 345.00p 351.00p 94020
26/11/2024 350.00p 356.00p 348.50p 350.00p 79037
25/11/2024 339.50p 365.50p 339.50p 355.00p 659245
22/11/2024 360.00p 360.00p 333.50p 349.00p 143658
21/11/2024 357.50p 357.50p 342.04p 354.50p 94609
20/11/2024 344.50p 358.00p 330.00p 354.00p 91826
19/11/2024 360.00p 360.00p 333.00p 344.50p 163852
18/11/2024 345.00p 353.50p 342.00p 347.00p 269384
15/11/2024 327.00p 354.00p 326.00p 343.00p 172628
14/11/2024 340.00p 340.00p 326.50p 326.50p 198538
13/11/2024 348.00p 367.00p 322.50p 339.50p 1076373
12/11/2024 363.00p 363.50p 352.00p 357.50p 248317

*Close Price adjusted for both dividends and splits