Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/09/2019 192.50p 194.20p 189.00p 192.00p 70508
04/09/2019 186.50p 195.00p 185.15p 192.00p 27406
03/09/2019 189.00p 189.00p 185.00p 186.50p 11330
02/09/2019 190.00p 190.00p 188.00p 189.00p 10886
30/08/2019 190.00p 192.00p 188.10p 190.00p 26692
29/08/2019 195.50p 195.50p 188.60p 190.00p 27126
28/08/2019 195.50p 195.70p 195.10p 195.50p 671
27/08/2019 196.00p 196.00p 194.97p 195.50p 16552
23/08/2019 196.00p 196.98p 195.00p 196.00p 20178
22/08/2019 198.00p 198.00p 195.00p 196.00p 12579
21/08/2019 198.00p 199.00p 195.50p 198.00p 3266
20/08/2019 198.00p 198.50p 197.05p 198.00p 9008
19/08/2019 201.50p 201.50p 195.00p 198.00p 44850
16/08/2019 204.50p 204.50p 198.00p 200.00p 30119
15/08/2019 210.50p 210.50p 202.00p 204.50p 61167
14/08/2019 210.50p 210.50p 207.80p 210.50p 18061
13/08/2019 210.50p 210.50p 207.80p 210.50p 290
12/08/2019 210.50p 210.50p 206.00p 210.50p 20628
09/08/2019 209.50p 210.50p 206.09p 210.50p 12733
08/08/2019 211.50p 211.50p 207.06p 210.00p 21795
07/08/2019 214.50p 214.50p 210.00p 211.50p 129318
06/08/2019 215.50p 215.50p 213.22p 214.50p 43506
05/08/2019 216.50p 216.50p 215.00p 215.50p 97626
02/08/2019 217.50p 217.50p 215.00p 216.50p 41954
01/08/2019 217.50p 217.50p 214.00p 217.50p 40838
31/07/2019 217.50p 217.50p 216.50p 217.50p 28376
30/07/2019 217.50p 217.50p 214.00p 217.50p 36957
29/07/2019 217.50p 217.50p 215.00p 217.50p 41239
26/07/2019 217.50p 217.50p 215.50p 217.50p 9033
25/07/2019 217.50p 220.00p 215.01p 216.50p 23630
24/07/2019 211.00p 220.00p 211.00p 217.50p 53703
23/07/2019 208.00p 212.00p 207.00p 209.00p 49032
22/07/2019 208.00p 208.00p 205.00p 208.00p 10071
19/07/2019 206.50p 209.60p 206.50p 208.00p 10243
18/07/2019 207.00p 210.00p 205.60p 207.00p 27470
17/07/2019 209.00p 210.20p 205.65p 209.00p 17405
16/07/2019 208.50p 209.00p 205.60p 209.00p 1349
15/07/2019 207.00p 209.90p 205.56p 208.50p 41432
12/07/2019 207.50p 209.45p 205.56p 208.00p 11384
11/07/2019 204.00p 208.14p 203.88p 207.50p 201377
10/07/2019 204.50p 204.50p 202.00p 203.50p 12558
09/07/2019 204.50p 204.50p 204.50p 204.50p 0
08/07/2019 204.50p 205.40p 202.00p 204.50p 8057
05/07/2019 204.50p 205.70p 202.00p 204.50p 19130
04/07/2019 204.50p 205.70p 202.65p 204.50p 7561
03/07/2019 203.50p 205.70p 202.00p 204.50p 27202
02/07/2019 204.50p 204.50p 202.60p 204.50p 8458
01/07/2019 204.50p 206.00p 202.00p 204.50p 24930
28/06/2019 205.00p 205.00p 202.00p 204.50p 15013
27/06/2019 205.50p 205.50p 202.00p 205.00p 19814
26/06/2019 206.00p 206.00p 203.70p 205.50p 6804
25/06/2019 204.50p 207.00p 203.10p 206.00p 48695
24/06/2019 204.00p 205.00p 202.00p 204.50p 76718
21/06/2019 206.00p 207.00p 202.44p 204.00p 21696
20/06/2019 209.00p 209.00p 205.00p 206.00p 35664
19/06/2019 213.00p 213.00p 207.00p 209.50p 31611
18/06/2019 212.50p 213.00p 210.02p 213.00p 14115
17/06/2019 214.50p 214.50p 210.00p 212.50p 60418
14/06/2019 214.00p 216.98p 212.90p 214.50p 28969
13/06/2019 213.50p 216.98p 212.10p 214.00p 21418
12/06/2019 213.50p 213.50p 212.00p 213.50p 13566
11/06/2019 212.50p 214.90p 212.00p 213.50p 52661
10/06/2019 212.50p 212.50p 210.00p 212.50p 19319
07/06/2019 212.50p 212.50p 212.50p 212.50p 25226
06/06/2019 212.50p 213.00p 212.50p 212.50p 8735
05/06/2019 212.50p 212.50p 212.50p 212.50p 5961
04/06/2019 212.50p 214.00p 211.00p 212.50p 22079
03/06/2019 212.00p 212.50p 212.00p 212.50p 9664
31/05/2019 212.00p 213.00p 212.00p 212.00p 9100
30/05/2019 210.00p 216.00p 208.56p 212.00p 23123
29/05/2019 204.50p 210.00p 204.50p 208.50p 26875
28/05/2019 203.00p 206.50p 202.00p 204.50p 167995
24/05/2019 202.50p 205.00p 199.90p 203.00p 128069
23/05/2019 203.00p 206.40p 200.05p 202.50p 55650
22/05/2019 202.50p 203.20p 199.97p 201.50p 94227
21/05/2019 202.50p 204.40p 200.00p 202.50p 3392
20/05/2019 202.00p 204.40p 199.98p 202.50p 15348
17/05/2019 202.00p 202.00p 199.00p 202.00p 27609
16/05/2019 203.50p 204.64p 199.60p 202.00p 31877
15/05/2019 203.00p 205.00p 201.75p 203.50p 27794
14/05/2019 203.00p 205.00p 203.00p 203.00p 10312
13/05/2019 203.00p 204.60p 201.50p 203.00p 4932
10/05/2019 201.50p 202.80p 201.50p 202.00p 1032450
09/05/2019 201.50p 202.04p 200.00p 201.50p 4626
08/05/2019 207.50p 207.50p 199.00p 201.50p 152929
07/05/2019 209.00p 209.00p 206.20p 209.00p 203828
03/05/2019 209.50p 210.98p 208.00p 209.00p 16442
02/05/2019 211.00p 211.30p 208.22p 209.50p 54301
01/05/2019 218.00p 218.72p 211.30p 212.50p 107535
30/04/2019 217.50p 219.98p 216.55p 218.00p 27564
29/04/2019 208.00p 220.28p 207.80p 217.50p 213956
26/04/2019 231.50p 231.50p 206.00p 209.00p 307389
25/04/2019 232.50p 234.50p 230.00p 231.50p 12831
24/04/2019 234.00p 236.50p 231.15p 232.50p 34934
23/04/2019 234.00p 239.00p 230.00p 234.00p 23539
18/04/2019 234.00p 236.00p 233.00p 234.00p 39444
17/04/2019 233.00p 236.00p 233.00p 233.00p 17126
16/04/2019 234.00p 236.00p 232.28p 233.00p 990469
15/04/2019 234.00p 236.96p 233.50p 234.00p 246915
12/04/2019 233.50p 234.98p 232.75p 233.50p 17713
11/04/2019 234.00p 234.70p 233.00p 234.00p 46547
10/04/2019 234.50p 235.10p 233.00p 234.00p 155512
09/04/2019 234.50p 235.10p 233.00p 235.00p 50667
08/04/2019 234.50p 235.98p 234.50p 234.50p 14203
05/04/2019 235.00p 236.98p 233.00p 234.50p 37597
04/04/2019 227.50p 238.00p 227.50p 234.00p 80624
03/04/2019 227.50p 229.99p 225.00p 227.50p 14469
02/04/2019 229.50p 231.45p 227.40p 229.50p 12064
01/04/2019 229.50p 231.45p 227.34p 229.50p 10815
29/03/2019 230.00p 231.70p 225.00p 229.50p 68448
28/03/2019 232.00p 234.36p 230.80p 232.00p 31237
27/03/2019 232.00p 232.00p 231.55p 232.00p 5426
26/03/2019 232.00p 233.00p 230.00p 232.00p 32494
25/03/2019 233.00p 235.00p 230.80p 232.00p 48560
22/03/2019 233.00p 237.97p 232.00p 233.00p 40262
21/03/2019 224.00p 236.00p 223.00p 233.00p 57858
20/03/2019 224.00p 227.50p 222.00p 224.00p 23279
19/03/2019 221.50p 227.95p 220.80p 224.00p 33571
18/03/2019 222.50p 222.50p 220.00p 221.50p 17588
15/03/2019 222.50p 224.95p 222.00p 222.50p 15001
14/03/2019 222.50p 222.50p 222.00p 222.50p 12524
13/03/2019 222.50p 223.00p 220.60p 222.50p 18168
12/03/2019 220.00p 223.00p 219.40p 222.50p 53106
11/03/2019 225.00p 226.00p 219.89p 220.00p 34266
08/03/2019 226.00p 227.00p 222.80p 225.00p 6030
07/03/2019 226.00p 229.20p 222.80p 226.00p 2040
06/03/2019 221.00p 229.00p 221.00p 226.00p 43636
05/03/2019 226.50p 226.50p 220.00p 221.00p 25357
04/03/2019 229.00p 229.00p 226.50p 226.50p 14756
01/03/2019 232.00p 232.00p 227.88p 229.00p 26175
28/02/2019 231.50p 231.75p 230.22p 230.50p 27016
27/02/2019 233.00p 233.00p 230.15p 231.50p 31081
26/02/2019 237.50p 237.50p 231.00p 233.00p 46913
25/02/2019 240.00p 241.45p 232.50p 237.50p 53846
22/02/2019 240.00p 240.00p 235.00p 240.00p 15593
21/02/2019 240.00p 242.00p 235.00p 240.00p 19932
20/02/2019 238.50p 240.12p 237.33p 238.50p 24946
19/02/2019 238.50p 240.18p 235.00p 238.50p 17066
18/02/2019 238.50p 241.40p 235.70p 238.50p 26188
15/02/2019 240.50p 242.00p 236.00p 239.00p 6608
14/02/2019 241.50p 242.00p 238.70p 240.50p 36746
13/02/2019 242.00p 242.67p 238.01p 241.50p 7091
12/02/2019 242.00p 242.00p 239.01p 242.00p 1467692
11/02/2019 240.50p 242.50p 238.50p 242.00p 32039
08/02/2019 240.00p 244.00p 238.50p 240.50p 10273
07/02/2019 240.50p 244.64p 236.00p 240.00p 13902
06/02/2019 240.50p 244.99p 238.25p 240.50p 16152
05/02/2019 240.50p 245.00p 237.66p 240.50p 10160
04/02/2019 236.00p 245.00p 235.25p 240.50p 31663
01/02/2019 236.00p 236.40p 235.00p 236.00p 42159
31/01/2019 236.00p 240.00p 234.15p 236.00p 15044
30/01/2019 236.00p 236.48p 234.00p 236.00p 12747
29/01/2019 236.00p 236.48p 234.00p 236.00p 54377
28/01/2019 237.50p 238.40p 232.01p 236.00p 50501
25/01/2019 236.00p 237.99p 235.01p 237.50p 25846
24/01/2019 236.00p 238.46p 235.00p 236.00p 41366
23/01/2019 237.50p 237.50p 234.94p 236.00p 89105
22/01/2019 238.50p 238.50p 237.73p 238.50p 20406
21/01/2019 238.50p 242.00p 237.73p 238.50p 62728
18/01/2019 238.00p 241.99p 237.73p 238.50p 6781
17/01/2019 229.00p 240.99p 229.00p 238.00p 69074
16/01/2019 228.50p 230.00p 228.40p 229.00p 27236
15/01/2019 227.50p 232.00p 225.00p 228.50p 82463
14/01/2019 218.50p 221.00p 218.00p 219.00p 11896
11/01/2019 213.50p 221.65p 213.50p 218.50p 94611
10/01/2019 212.50p 216.54p 210.00p 213.00p 41123
09/01/2019 208.50p 213.00p 207.00p 212.50p 26815
08/01/2019 208.50p 209.01p 207.05p 208.50p 2500
07/01/2019 208.50p 209.01p 207.00p 208.50p 23467
04/01/2019 208.00p 210.00p 206.00p 208.50p 15018
03/01/2019 208.00p 208.00p 206.00p 208.00p 17920
02/01/2019 209.50p 210.00p 206.20p 208.00p 29417
31/12/2018 212.00p 212.00p 208.92p 209.50p 41316
28/12/2018 215.00p 215.00p 209.00p 210.00p 125026
27/12/2018 215.00p 218.00p 213.97p 215.00p 25979
24/12/2018 215.00p 215.10p 212.00p 215.00p 969
21/12/2018 215.50p 217.99p 213.00p 215.00p 6823
20/12/2018 214.50p 220.06p 213.10p 215.50p 18250
19/12/2018 216.50p 218.00p 216.20p 216.50p 13694
18/12/2018 216.50p 216.50p 215.00p 216.50p 4016
17/12/2018 216.50p 217.00p 215.00p 216.50p 18689
14/12/2018 214.50p 220.00p 214.50p 216.00p 48359
13/12/2018 214.50p 217.00p 214.00p 214.50p 20358
12/12/2018 210.50p 215.00p 209.55p 214.50p 29851
11/12/2018 210.50p 210.95p 208.00p 210.50p 7071
10/12/2018 212.50p 213.00p 208.00p 210.50p 29572
07/12/2018 212.50p 215.00p 210.00p 212.50p 16176
06/12/2018 214.00p 215.00p 209.93p 212.50p 10592
05/12/2018 217.50p 217.50p 210.00p 214.00p 28554
04/12/2018 211.50p 220.00p 211.50p 217.50p 35474
03/12/2018 211.50p 216.04p 208.70p 212.00p 71560
30/11/2018 211.50p 216.04p 208.70p 211.50p 39721
29/11/2018 217.00p 218.70p 208.70p 211.50p 36325
28/11/2018 211.50p 219.00p 211.50p 217.00p 14320
27/11/2018 203.50p 215.00p 202.22p 211.50p 55120
26/11/2018 196.50p 207.00p 196.50p 205.00p 74310
23/11/2018 196.00p 199.00p 196.00p 197.50p 219277
22/11/2018 192.50p 199.00p 192.50p 195.00p 282414
21/11/2018 190.00p 191.00p 188.00p 188.00p 47132
20/11/2018 205.50p 205.50p 188.00p 190.00p 187574

*Close Price adjusted for both dividends and splits