Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/11/2023 323.00p 325.20p 320.00p 322.00p 20077
22/11/2023 316.00p 325.00p 311.00p 325.00p 55832
21/11/2023 314.00p 319.00p 305.26p 318.00p 139983
20/11/2023 308.00p 311.00p 303.04p 309.00p 85042
17/11/2023 303.00p 312.00p 302.00p 308.00p 65113
16/11/2023 315.00p 315.00p 301.00p 303.00p 390107
15/11/2023 305.00p 314.00p 301.65p 309.00p 166145
14/11/2023 294.00p 307.00p 294.00p 305.00p 97358
13/11/2023 285.00p 299.00p 285.00p 297.00p 84390
10/11/2023 290.00p 291.93p 285.00p 286.00p 131608
09/11/2023 291.00p 296.00p 287.00p 287.00p 180672
08/11/2023 295.00p 299.00p 290.00p 292.00p 85745
07/11/2023 286.00p 302.00p 286.00p 294.00p 296322
06/11/2023 298.00p 303.00p 296.00p 299.00p 73094
03/11/2023 309.00p 309.00p 298.00p 300.00p 126037
02/11/2023 303.00p 314.00p 303.00p 306.00p 114567
01/11/2023 312.00p 319.00p 291.00p 303.00p 249214
31/10/2023 292.00p 307.00p 289.00p 300.00p 539029
30/10/2023 294.00p 295.00p 287.00p 288.00p 75753
27/10/2023 299.00p 299.00p 281.00p 286.00p 170126
26/10/2023 288.00p 291.00p 281.00p 286.00p 69617
25/10/2023 294.00p 301.37p 284.00p 288.00p 94599
24/10/2023 295.00p 308.00p 294.00p 294.00p 420715
23/10/2023 295.00p 307.74p 295.00p 300.00p 68211
20/10/2023 299.00p 316.00p 289.00p 301.00p 282622
19/10/2023 286.00p 299.00p 284.68p 293.00p 48166
18/10/2023 285.00p 304.00p 285.00p 289.00p 185020
17/10/2023 300.00p 305.66p 293.98p 297.00p 354763
16/10/2023 304.00p 309.88p 286.00p 290.00p 279984
13/10/2023 305.00p 316.00p 302.00p 306.00p 177526
12/10/2023 305.00p 324.00p 302.00p 317.00p 522548
11/10/2023 306.00p 310.68p 302.07p 304.00p 241657
10/10/2023 305.00p 314.00p 302.00p 309.00p 288533
09/10/2023 293.00p 305.00p 287.75p 304.00p 299682
06/10/2023 296.00p 308.00p 288.85p 293.00p 258318
05/10/2023 300.00p 305.00p 294.00p 296.00p 129750
04/10/2023 310.00p 313.00p 301.00p 304.00p 184972
03/10/2023 322.00p 329.00p 314.00p 315.00p 113021
02/10/2023 332.00p 339.00p 323.00p 326.00p 46639
29/09/2023 325.00p 344.00p 323.00p 340.00p 178092
28/09/2023 332.00p 335.00p 325.00p 327.00p 18741
27/09/2023 325.00p 332.50p 322.00p 330.00p 37109
26/09/2023 334.00p 334.96p 321.00p 322.00p 63608
25/09/2023 349.00p 351.65p 331.00p 335.00p 48157
22/09/2023 335.00p 352.00p 335.00p 352.00p 49688
21/09/2023 339.00p 346.00p 331.00p 343.00p 196357
20/09/2023 341.00p 345.00p 335.00p 342.00p 63111
19/09/2023 345.00p 346.50p 340.00p 341.00p 56102
18/09/2023 347.00p 352.00p 342.00p 345.00p 33362
15/09/2023 346.00p 356.00p 346.00p 351.00p 85002
14/09/2023 344.00p 356.00p 337.00p 354.00p 62993
13/09/2023 347.00p 350.00p 341.44p 345.00p 67527
12/09/2023 336.00p 352.00p 330.00p 350.00p 292947
11/09/2023 330.00p 338.00p 329.00p 333.00p 130799
08/09/2023 323.00p 329.00p 323.00p 328.00p 27606
07/09/2023 333.00p 333.00p 316.83p 326.00p 352679
06/09/2023 322.00p 323.00p 315.57p 322.00p 149007
05/09/2023 322.00p 323.00p 314.00p 315.00p 101032
04/09/2023 320.00p 324.00p 316.00p 322.00p 119507
01/09/2023 321.00p 326.00p 321.00p 324.00p 179059
31/08/2023 327.00p 327.00p 321.00p 325.00p 629688
30/08/2023 328.00p 331.00p 321.00p 325.00p 181011
29/08/2023 329.00p 333.00p 322.00p 324.00p 181815
25/08/2023 337.00p 337.00p 318.00p 322.00p 98794
24/08/2023 329.00p 338.00p 321.00p 325.00p 144816
23/08/2023 326.00p 332.00p 325.00p 328.00p 132341
22/08/2023 328.00p 334.00p 326.00p 327.00p 55194
21/08/2023 331.00p 336.00p 324.00p 327.00p 123582
18/08/2023 345.00p 345.00p 326.00p 328.00p 101862
17/08/2023 345.00p 349.00p 341.00p 345.00p 224566
16/08/2023 341.00p 349.00p 341.00p 345.00p 38112
15/08/2023 354.00p 354.00p 344.00p 346.00p 55645
14/08/2023 340.00p 364.00p 339.45p 354.00p 170882
11/08/2023 329.00p 344.00p 324.53p 344.00p 118919
10/08/2023 320.00p 336.00p 320.00p 331.00p 116530
09/08/2023 329.00p 339.00p 325.50p 327.00p 45273
08/08/2023 330.00p 334.20p 321.00p 327.00p 128437
07/08/2023 333.00p 337.05p 326.00p 333.00p 39500
04/08/2023 330.00p 336.00p 330.00p 333.00p 43030
03/08/2023 328.00p 333.00p 326.00p 332.00p 71943
02/08/2023 335.00p 335.00p 329.00p 330.00p 81139
01/08/2023 343.00p 343.00p 329.00p 331.00p 437402
31/07/2023 327.00p 336.00p 327.00p 330.00p 164612
28/07/2023 338.00p 340.00p 330.00p 333.00p 39642
27/07/2023 342.00p 344.00p 326.00p 338.00p 48695
26/07/2023 335.00p 348.00p 326.40p 338.00p 88598
25/07/2023 325.00p 334.00p 317.00p 333.00p 99145
24/07/2023 328.00p 331.00p 325.00p 325.00p 52745
21/07/2023 335.00p 335.00p 325.00p 331.00p 90735
20/07/2023 327.00p 334.00p 324.06p 331.00p 99523
19/07/2023 331.00p 335.00p 326.07p 332.00p 33259
18/07/2023 325.00p 331.00p 325.00p 331.00p 18276
17/07/2023 326.00p 333.00p 326.00p 331.00p 84807
14/07/2023 349.00p 349.00p 329.00p 330.00p 48474
13/07/2023 345.00p 348.00p 331.18p 337.00p 42397
12/07/2023 325.00p 345.00p 319.50p 340.00p 191669
11/07/2023 325.00p 325.00p 315.00p 324.00p 60326
10/07/2023 319.00p 323.00p 311.08p 321.00p 275880
07/07/2023 318.00p 326.00p 318.00p 319.00p 272865
06/07/2023 322.00p 332.00p 320.00p 320.00p 65848
05/07/2023 321.00p 334.00p 321.00p 325.00p 92461
04/07/2023 328.00p 333.00p 318.00p 330.00p 160483
03/07/2023 330.00p 330.00p 315.46p 323.00p 47190
30/06/2023 320.00p 327.92p 312.00p 320.00p 34239
29/06/2023 329.00p 329.00p 311.00p 316.00p 402037
28/06/2023 310.00p 329.00p 310.00p 320.00p 398448
27/06/2023 320.00p 322.00p 315.00p 320.00p 85586
26/06/2023 321.00p 321.18p 314.00p 316.00p 21784
23/06/2023 310.00p 322.65p 310.00p 317.00p 58262
22/06/2023 307.00p 324.00p 304.00p 314.00p 110387
21/06/2023 304.00p 319.00p 304.00p 315.00p 59570
20/06/2023 310.00p 315.00p 302.00p 304.00p 109491
19/06/2023 335.00p 335.00p 315.00p 317.00p 37801
16/06/2023 335.00p 335.00p 325.00p 325.00p 112943
15/06/2023 335.00p 335.00p 316.00p 325.00p 77414
14/06/2023 335.00p 335.00p 320.00p 324.00p 86976
13/06/2023 318.00p 330.00p 317.84p 325.00p 134881
12/06/2023 335.00p 341.00p 316.00p 318.00p 55862
09/06/2023 332.00p 338.00p 332.00p 333.00p 25674
08/06/2023 333.00p 344.00p 322.00p 340.00p 56588
07/06/2023 319.00p 332.00p 319.00p 329.00p 44998
06/06/2023 321.00p 327.21p 320.00p 325.00p 77265
05/06/2023 308.00p 329.00p 308.00p 324.00p 120013
02/06/2023 300.00p 324.00p 300.00p 320.00p 90731
01/06/2023 308.00p 314.00p 296.63p 304.00p 106579
31/05/2023 320.00p 324.00p 305.00p 306.00p 218102
30/05/2023 335.00p 335.00p 320.00p 321.00p 50619
26/05/2023 315.00p 335.00p 315.00p 333.00p 82233
25/05/2023 307.00p 319.00p 306.00p 315.00p 112602
24/05/2023 320.00p 321.75p 306.06p 312.00p 120152
23/05/2023 334.00p 337.00p 320.00p 320.00p 81090
22/05/2023 326.00p 337.00p 324.00p 327.00p 419200
19/05/2023 335.00p 337.00p 326.00p 329.00p 238371
18/05/2023 335.00p 348.00p 333.00p 336.00p 520337
17/05/2023 338.00p 344.00p 335.00p 337.00p 108706
16/05/2023 344.00p 344.00p 330.00p 340.00p 140231
15/05/2023 330.00p 348.00p 330.00p 343.00p 115114
12/05/2023 333.00p 340.00p 331.00p 336.00p 74745
11/05/2023 355.00p 360.00p 330.00p 331.00p 147483
10/05/2023 356.00p 364.00p 351.00p 355.00p 35292
09/05/2023 344.00p 364.00p 333.00p 362.00p 376037
05/05/2023 332.00p 344.00p 332.00p 340.00p 61451
04/05/2023 332.00p 340.00p 332.00p 340.00p 69881
03/05/2023 342.00p 342.80p 332.00p 332.00p 160938
02/05/2023 330.00p 342.00p 324.30p 342.00p 100543
28/04/2023 330.00p 331.34p 318.35p 331.00p 161579
27/04/2023 340.00p 347.20p 324.00p 326.00p 143948
26/04/2023 345.00p 350.00p 340.00p 343.00p 29091
25/04/2023 350.00p 350.82p 343.30p 346.00p 85817
24/04/2023 360.00p 360.00p 350.00p 353.00p 68683
21/04/2023 352.00p 360.00p 350.00p 356.00p 85256
20/04/2023 357.00p 367.00p 354.00p 356.00p 123986
19/04/2023 353.50p 370.00p 353.50p 364.00p 117592
18/04/2023 351.00p 370.00p 345.00p 370.00p 882087
17/04/2023 349.50p 357.00p 344.00p 355.00p 361692
14/04/2023 345.00p 353.00p 340.00p 350.00p 118881
13/04/2023 340.00p 349.55p 335.10p 345.00p 440157
12/04/2023 339.00p 345.00p 335.00p 345.00p 68723
11/04/2023 335.00p 341.80p 328.00p 341.00p 319845
06/04/2023 332.50p 335.00p 326.50p 335.00p 263194
05/04/2023 344.00p 345.00p 331.25p 332.00p 282677
04/04/2023 344.00p 345.00p 338.00p 341.00p 43815
03/04/2023 344.00p 350.00p 338.00p 339.00p 52271
31/03/2023 344.00p 350.00p 338.00p 341.00p 381540
30/03/2023 341.50p 350.00p 338.00p 350.00p 54913
29/03/2023 342.50p 349.85p 335.00p 340.00p 51941
28/03/2023 348.50p 350.00p 338.50p 341.00p 117030
27/03/2023 350.50p 353.40p 340.00p 340.00p 187556
24/03/2023 352.50p 364.00p 346.50p 351.50p 172723
23/03/2023 330.00p 355.00p 323.75p 350.00p 441541
22/03/2023 337.50p 340.00p 325.00p 325.00p 1454026
21/03/2023 324.50p 340.00p 320.09p 338.00p 603196
20/03/2023 326.50p 329.00p 320.00p 320.00p 650426
17/03/2023 328.50p 331.93p 325.00p 325.00p 1485604
16/03/2023 335.00p 338.00p 325.00p 330.00p 874473
15/03/2023 340.00p 345.00p 330.00p 330.00p 480710
14/03/2023 341.00p 343.00p 335.00p 340.00p 446325
13/03/2023 347.50p 349.92p 337.80p 342.00p 443122
10/03/2023 355.00p 355.00p 345.00p 346.00p 263690
09/03/2023 367.50p 367.50p 350.10p 355.00p 363643
08/03/2023 373.50p 374.45p 365.00p 368.00p 33759
07/03/2023 378.50p 378.50p 372.00p 372.00p 107658
06/03/2023 375.00p 380.00p 373.00p 378.00p 1027748
03/03/2023 371.50p 380.00p 367.75p 376.00p 611912
02/03/2023 372.00p 375.00p 368.00p 375.00p 225625
01/03/2023 367.50p 375.00p 361.00p 372.00p 429909
28/02/2023 365.00p 370.00p 360.00p 361.00p 301891
27/02/2023 364.00p 367.92p 360.00p 366.00p 92617
24/02/2023 352.50p 368.00p 352.50p 368.00p 511332
23/02/2023 347.50p 352.00p 347.00p 352.00p 903936
22/02/2023 352.50p 353.00p 340.00p 349.00p 152099
21/02/2023 355.00p 356.00p 350.05p 351.00p 53258
20/02/2023 357.50p 360.00p 350.00p 351.00p 171807
17/02/2023 358.50p 361.50p 352.00p 352.00p 240085
16/02/2023 366.00p 368.00p 355.00p 355.00p 86731
15/02/2023 367.50p 368.00p 361.00p 364.00p 45085
14/02/2023 370.00p 374.00p 365.00p 365.00p 428839
13/02/2023 365.00p 374.00p 361.55p 371.00p 219356
10/02/2023 368.50p 370.00p 360.00p 365.00p 79431
09/02/2023 380.00p 382.35p 365.00p 365.00p 106983

*Close Price adjusted for both dividends and splits