Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/03/2021 331.00p 333.00p 327.00p 330.50p 26960
18/03/2021 331.50p 334.00p 328.00p 331.00p 128407
17/03/2021 335.00p 340.00p 328.01p 337.00p 263198
16/03/2021 332.00p 339.00p 323.00p 336.00p 83366
15/03/2021 321.00p 345.00p 310.00p 340.00p 139498
12/03/2021 317.50p 323.83p 315.00p 317.00p 37162
11/03/2021 300.00p 319.80p 296.00p 317.00p 173072
10/03/2021 299.50p 301.00p 295.00p 300.00p 99341
09/03/2021 311.50p 311.50p 287.50p 302.00p 255228
08/03/2021 316.00p 318.00p 308.00p 314.00p 94110
05/03/2021 319.50p 324.00p 315.00p 317.00p 142673
04/03/2021 327.50p 335.00p 317.00p 320.00p 59202
03/03/2021 322.50p 332.00p 320.00p 327.50p 90329
02/03/2021 324.50p 324.50p 320.00p 321.50p 44308
01/03/2021 332.00p 332.00p 320.00p 325.00p 273690
26/02/2021 333.50p 337.00p 328.00p 330.00p 415731
25/02/2021 333.50p 337.00p 331.00p 334.00p 216057
24/02/2021 332.50p 343.00p 330.75p 343.00p 261645
23/02/2021 350.50p 359.00p 330.00p 333.00p 222542
22/02/2021 337.50p 359.00p 335.01p 350.00p 912280
19/02/2021 329.50p 338.00p 325.60p 336.00p 551146
18/02/2021 323.50p 332.00p 322.00p 328.00p 1003033
17/02/2021 325.00p 330.00p 321.20p 325.00p 46298
16/02/2021 330.50p 335.00p 320.30p 325.00p 272798
15/02/2021 317.50p 334.00p 315.80p 330.00p 234795
12/02/2021 315.00p 322.70p 314.50p 316.00p 104044
11/02/2021 317.00p 320.00p 305.23p 317.00p 191320
10/02/2021 297.00p 322.50p 295.00p 316.00p 755176
09/02/2021 294.50p 300.00p 294.46p 300.00p 122551
08/02/2021 284.50p 298.00p 281.00p 294.00p 209567
05/02/2021 273.50p 285.00p 272.00p 283.00p 1654909
04/02/2021 272.00p 275.00p 269.15p 272.00p 247210
03/02/2021 271.50p 275.00p 270.00p 272.00p 36884
02/02/2021 273.00p 273.20p 269.77p 270.00p 36046
01/02/2021 274.00p 274.80p 270.00p 273.00p 147001
29/01/2021 270.00p 273.92p 264.00p 272.00p 61198
28/01/2021 270.00p 272.00p 265.00p 270.00p 100593
27/01/2021 272.50p 272.50p 268.50p 270.00p 145019
26/01/2021 272.50p 276.98p 268.50p 272.00p 75858
25/01/2021 272.50p 277.00p 268.00p 270.00p 37091
22/01/2021 273.00p 275.00p 268.00p 271.50p 142887
21/01/2021 270.00p 275.00p 268.58p 275.00p 85528
20/01/2021 270.00p 270.00p 268.53p 270.00p 17898
19/01/2021 270.00p 270.50p 268.21p 270.00p 165594
18/01/2021 272.50p 274.00p 268.01p 270.00p 119614
15/01/2021 274.00p 280.00p 271.75p 275.00p 239959
14/01/2021 276.00p 280.00p 273.00p 280.00p 187466
13/01/2021 271.50p 280.00p 268.00p 276.00p 1613836
12/01/2021 271.50p 275.00p 270.00p 270.00p 319595
11/01/2021 261.00p 275.00p 261.00p 271.00p 156330
08/01/2021 260.50p 265.00p 256.00p 263.00p 376614
07/01/2021 255.00p 265.00p 251.00p 260.00p 112355
06/01/2021 246.50p 257.00p 243.00p 253.50p 164029
05/01/2021 240.50p 246.98p 238.88p 246.00p 133294
04/01/2021 235.00p 245.00p 233.00p 240.00p 78601
01/01/2021 233.00p 235.00p 230.00p 235.00p 154983
31/12/2020 233.00p 235.00p 230.00p 235.00p 154983
30/12/2020 231.50p 235.00p 229.00p 232.00p 1546419
29/12/2020 233.00p 235.00p 227.00p 230.00p 64485
28/12/2020 233.50p 235.00p 231.50p 232.00p 33846
25/12/2020 233.50p 235.00p 231.50p 232.00p 33846
24/12/2020 233.50p 235.00p 231.50p 232.00p 33846
23/12/2020 233.50p 235.00p 231.40p 232.00p 60159
22/12/2020 233.50p 235.00p 229.00p 232.00p 130098
21/12/2020 233.50p 235.00p 229.00p 232.00p 60076
18/12/2020 232.50p 235.00p 229.00p 234.00p 70240
17/12/2020 232.50p 235.00p 228.00p 231.50p 116761
16/12/2020 232.50p 235.00p 230.00p 235.00p 19925
15/12/2020 232.50p 235.00p 230.00p 231.50p 8430
14/12/2020 232.50p 237.00p 228.00p 230.00p 3509120
11/12/2020 236.00p 240.00p 228.00p 232.50p 6025028
10/12/2020 226.00p 240.00p 226.00p 233.00p 88409
09/12/2020 226.00p 235.00p 225.25p 230.00p 34122
08/12/2020 226.00p 229.90p 225.66p 227.50p 31751
07/12/2020 231.00p 235.00p 224.98p 231.00p 137363
04/12/2020 215.50p 235.00p 215.50p 235.00p 1587135
03/12/2020 216.50p 219.00p 215.10p 216.00p 67591
02/12/2020 222.50p 224.00p 214.55p 216.50p 117888
01/12/2020 214.00p 225.98p 210.16p 222.00p 243937
30/11/2020 212.50p 219.00p 209.00p 214.00p 61819
27/11/2020 203.00p 214.00p 200.00p 210.00p 167654
26/11/2020 202.00p 205.00p 199.12p 200.00p 2792716
25/11/2020 188.50p 205.00p 188.00p 200.00p 144446
24/11/2020 192.00p 195.00p 184.64p 188.50p 3446394
23/11/2020 192.00p 194.88p 189.02p 192.00p 2386799
20/11/2020 191.50p 194.88p 190.00p 192.00p 1424182
19/11/2020 191.50p 194.65p 188.14p 191.50p 238579
18/11/2020 191.50p 194.65p 188.14p 191.50p 13742
17/11/2020 191.50p 194.65p 188.14p 191.50p 1951
16/11/2020 188.50p 194.65p 187.50p 191.50p 117120
13/11/2020 185.50p 192.00p 185.50p 188.50p 69212
12/11/2020 184.00p 190.00p 181.00p 188.00p 796118
10/11/2020 182.50p 187.90p 181.00p 181.00p 4264
09/11/2020 176.00p 186.98p 172.00p 182.50p 88012
06/11/2020 174.00p 180.00p 172.80p 175.50p 65393
05/11/2020 173.00p 176.02p 171.25p 174.00p 5786
04/11/2020 173.00p 175.50p 170.15p 173.00p 30136
03/11/2020 173.50p 175.50p 170.00p 170.00p 1335616
02/11/2020 175.00p 178.80p 171.13p 173.50p 20072
30/10/2020 175.00p 175.50p 170.02p 175.00p 429375
29/10/2020 175.00p 175.50p 170.02p 174.00p 17223
28/10/2020 175.50p 175.50p 170.18p 174.50p 760028
27/10/2020 177.50p 177.90p 172.10p 175.50p 32964
26/10/2020 179.50p 181.00p 175.00p 178.00p 23958
23/10/2020 179.50p 181.30p 175.00p 179.50p 4248
22/10/2020 179.50p 181.50p 175.00p 179.50p 23842
21/10/2020 174.00p 182.00p 171.45p 180.00p 88081
20/10/2020 176.50p 178.40p 170.00p 172.50p 40499
19/10/2020 176.50p 181.00p 173.60p 181.00p 23711
16/10/2020 182.50p 184.00p 173.50p 176.50p 40919
15/10/2020 183.50p 189.98p 180.00p 183.00p 227695
14/10/2020 180.00p 184.98p 178.50p 180.00p 31475
13/10/2020 176.50p 184.98p 175.10p 180.00p 56057
12/10/2020 174.00p 180.00p 174.00p 177.00p 20347
09/10/2020 172.50p 177.98p 170.00p 174.00p 55344
08/10/2020 162.50p 175.00p 162.50p 172.50p 77237
07/10/2020 156.00p 165.00p 152.02p 163.00p 38292
06/10/2020 151.00p 162.00p 149.98p 156.50p 86321
05/10/2020 154.00p 156.00p 146.00p 151.00p 118299
02/10/2020 162.00p 165.00p 150.40p 154.00p 47129
01/10/2020 165.50p 165.50p 160.00p 162.50p 30988
30/09/2020 169.50p 171.00p 162.00p 165.50p 29480
29/09/2020 171.00p 171.00p 165.00p 169.50p 36372
28/09/2020 172.00p 173.98p 165.00p 165.00p 13232
25/09/2020 170.00p 173.98p 168.74p 170.50p 8223
24/09/2020 170.00p 172.98p 168.56p 170.00p 20616
23/09/2020 169.00p 173.00p 167.08p 169.00p 24621
22/09/2020 169.00p 175.00p 165.75p 169.00p 17939
21/09/2020 176.00p 180.00p 165.00p 169.00p 83101
18/09/2020 175.50p 177.00p 173.75p 176.00p 55333
17/09/2020 177.00p 177.00p 173.15p 174.50p 26438
16/09/2020 185.00p 185.00p 175.00p 177.00p 40400
15/09/2020 185.00p 187.00p 179.50p 182.50p 15442
14/09/2020 185.00p 186.00p 180.00p 185.00p 37167
11/09/2020 184.50p 190.00p 182.02p 186.00p 15314
10/09/2020 184.50p 188.00p 182.02p 186.00p 8459
09/09/2020 185.00p 188.11p 182.02p 185.50p 14282
08/09/2020 186.00p 186.40p 183.02p 185.50p 31904
07/09/2020 185.50p 188.60p 183.00p 186.00p 30665
04/09/2020 187.00p 187.95p 185.00p 185.50p 13161
03/09/2020 187.00p 187.95p 185.06p 187.00p 17542
02/09/2020 187.00p 189.00p 185.02p 189.00p 41639
01/09/2020 181.50p 189.00p 178.02p 184.00p 94079
31/08/2020 176.50p 183.72p 175.09p 183.00p 42319
28/08/2020 176.50p 183.72p 175.09p 183.00p 42319
27/08/2020 180.00p 180.00p 175.00p 175.00p 60185
26/08/2020 180.00p 181.00p 117.00p 178.00p 19155
25/08/2020 187.50p 187.80p 175.02p 178.00p 46649
24/08/2020 186.00p 189.76p 186.00p 188.00p 13131
21/08/2020 186.50p 187.55p 186.02p 186.50p 8226
20/08/2020 187.50p 188.00p 185.00p 187.00p 14650
19/08/2020 189.00p 190.00p 185.00p 187.50p 32316
18/08/2020 189.00p 190.00p 188.02p 189.00p 6389
17/08/2020 190.00p 192.00p 188.00p 189.00p 46023
14/08/2020 191.00p 192.00p 190.00p 190.00p 16963
13/08/2020 193.50p 194.20p 188.00p 192.00p 39300
12/08/2020 191.00p 192.00p 188.00p 190.00p 27255
11/08/2020 188.50p 192.00p 188.00p 192.00p 64181
10/08/2020 192.50p 192.75p 183.01p 189.00p 129220
07/08/2020 211.00p 211.00p 190.00p 192.50p 83208
06/08/2020 208.50p 209.98p 207.00p 208.00p 28216
05/08/2020 207.50p 210.00p 207.02p 208.50p 528191
04/08/2020 210.00p 210.00p 205.00p 209.00p 213560
03/08/2020 207.50p 210.00p 205.00p 208.00p 102063
31/07/2020 205.00p 209.45p 204.10p 207.50p 51568
30/07/2020 207.50p 210.00p 203.30p 205.00p 62632
29/07/2020 205.00p 210.00p 202.00p 207.50p 128764
28/07/2020 205.00p 209.00p 202.00p 205.00p 111415
27/07/2020 205.00p 210.00p 200.00p 205.00p 97191
24/07/2020 202.50p 210.92p 196.90p 205.00p 165625
23/07/2020 193.50p 205.00p 192.00p 202.50p 82939
22/07/2020 185.50p 200.00p 185.50p 200.00p 186833
21/07/2020 182.00p 189.00p 180.00p 187.00p 137695
20/07/2020 177.00p 186.00p 176.60p 182.00p 119056
17/07/2020 170.50p 177.00p 168.00p 176.00p 133839
16/07/2020 170.50p 176.50p 168.00p 170.50p 67077
15/07/2020 167.50p 175.00p 166.00p 171.00p 88762
14/07/2020 165.00p 169.00p 161.25p 165.00p 41764
13/07/2020 162.50p 166.00p 161.00p 166.00p 73452
10/07/2020 162.50p 165.00p 160.50p 162.50p 23337
09/07/2020 159.00p 165.00p 159.00p 162.50p 33155
08/07/2020 159.00p 162.98p 157.00p 159.50p 23253
07/07/2020 159.50p 162.98p 158.25p 159.50p 43647
06/07/2020 159.50p 161.25p 156.00p 159.50p 38687
03/07/2020 152.00p 163.00p 152.00p 159.50p 101039
02/07/2020 147.50p 156.00p 147.30p 152.00p 83055
01/07/2020 147.50p 150.00p 146.00p 147.50p 28880
30/06/2020 146.00p 149.98p 145.10p 147.50p 10240
29/06/2020 144.00p 148.00p 143.33p 146.00p 14860
26/06/2020 144.50p 144.50p 143.00p 144.00p 945
25/06/2020 144.50p 148.98p 142.50p 143.00p 135041
24/06/2020 144.50p 147.90p 143.78p 144.50p 52703
23/06/2020 144.00p 148.00p 142.50p 144.00p 63936
22/06/2020 144.00p 147.00p 142.00p 144.00p 1767
19/06/2020 142.00p 147.00p 140.50p 144.00p 50380
18/06/2020 140.00p 144.00p 139.00p 141.00p 32948
17/06/2020 140.00p 144.98p 138.38p 140.00p 26684
16/06/2020 139.00p 142.20p 138.38p 140.00p 27878
15/06/2020 140.00p 143.25p 138.38p 139.00p 24290
12/06/2020 141.00p 144.40p 137.52p 140.00p 81730

*Close Price adjusted for both dividends and splits