Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/02/2018 197.50p 199.25p 196.25p 198.00p 45917
22/02/2018 198.50p 199.00p 196.00p 197.50p 25453
21/02/2018 198.50p 201.00p 196.00p 198.50p 34903
20/02/2018 199.00p 200.25p 198.50p 198.50p 27764
19/02/2018 191.00p 202.00p 191.00p 199.00p 153440
16/02/2018 191.00p 191.80p 190.25p 191.00p 21427
15/02/2018 191.00p 192.00p 190.00p 191.00p 17554
14/02/2018 191.00p 191.80p 190.00p 191.00p 41346
13/02/2018 191.00p 191.00p 190.00p 191.00p 42977
12/02/2018 191.00p 191.00p 190.00p 191.00p 32104
09/02/2018 191.00p 191.00p 190.00p 190.50p 68836
08/02/2018 190.00p 193.62p 189.15p 191.00p 50087
07/02/2018 188.00p 191.74p 187.40p 191.00p 141497
06/02/2018 185.50p 188.00p 182.35p 188.00p 131974
05/02/2018 187.50p 190.00p 185.00p 187.50p 121836
02/02/2018 187.50p 195.00p 186.42p 190.00p 118298
01/02/2018 187.50p 190.00p 185.00p 187.50p 98975
31/01/2018 186.50p 187.37p 185.00p 186.00p 47290
30/01/2018 186.50p 187.37p 183.00p 186.50p 44900
29/01/2018 186.50p 187.37p 183.50p 186.50p 20196
26/01/2018 186.50p 187.37p 185.00p 186.50p 20885
25/01/2018 186.00p 187.40p 184.00p 186.50p 107018
24/01/2018 185.50p 187.00p 183.00p 185.50p 37926
23/01/2018 182.50p 186.50p 182.00p 185.50p 98857
22/01/2018 185.00p 186.00p 177.84p 182.50p 189905
19/01/2018 180.50p 185.36p 178.00p 185.00p 92926
18/01/2018 180.50p 182.00p 178.00p 179.00p 46363
17/01/2018 180.50p 183.00p 178.00p 180.50p 73441
16/01/2018 182.00p 182.40p 180.00p 180.50p 83197
15/01/2018 182.00p 183.76p 180.00p 180.00p 94389
12/01/2018 181.50p 183.50p 179.50p 182.00p 91849
11/01/2018 178.00p 183.64p 177.00p 181.50p 78957
10/01/2018 172.00p 178.00p 172.00p 178.00p 142182
09/01/2018 171.00p 174.00p 169.05p 172.00p 96617
08/01/2018 167.50p 170.00p 165.19p 170.00p 77136
05/01/2018 164.50p 166.99p 162.00p 166.00p 130347
04/01/2018 164.50p 165.00p 162.00p 164.50p 77208
03/01/2018 163.50p 165.00p 161.40p 165.00p 39878
02/01/2018 165.00p 166.00p 161.20p 164.50p 40124
29/12/2017 163.50p 165.20p 162.00p 165.00p 25120
28/12/2017 158.50p 164.00p 158.00p 163.50p 159006
27/12/2017 158.50p 158.78p 157.00p 157.75p 74398
22/12/2017 158.00p 158.40p 156.00p 158.00p 18603
21/12/2017 158.00p 160.00p 156.00p 158.00p 34379
20/12/2017 157.50p 158.00p 155.00p 156.00p 67272
19/12/2017 157.50p 157.50p 155.01p 157.50p 17239
18/12/2017 157.50p 160.00p 154.01p 157.50p 69962
15/12/2017 161.00p 161.00p 155.00p 157.50p 64484
14/12/2017 161.00p 161.00p 160.00p 161.00p 18726
13/12/2017 166.00p 166.00p 160.00p 161.00p 54270
12/12/2017 166.50p 166.50p 166.00p 166.00p 12634
11/12/2017 166.50p 166.80p 166.00p 166.50p 19539
08/12/2017 167.50p 168.00p 166.45p 166.50p 7620
07/12/2017 164.00p 166.50p 162.00p 166.50p 37479
06/12/2017 167.00p 167.00p 163.00p 164.00p 41541
05/12/2017 169.50p 169.50p 165.00p 167.50p 101691
04/12/2017 173.50p 175.00p 168.00p 169.50p 36809
01/12/2017 175.00p 176.20p 172.00p 174.50p 33009
30/11/2017 175.50p 175.50p 172.50p 175.00p 15463
29/11/2017 175.00p 177.00p 174.02p 175.50p 19615
28/11/2017 175.00p 175.00p 174.00p 175.00p 3556
27/11/2017 174.00p 175.00p 173.80p 175.00p 60871
24/11/2017 173.00p 174.00p 172.38p 174.00p 13768
23/11/2017 175.00p 177.40p 173.00p 173.00p 13966
22/11/2017 172.50p 176.50p 171.55p 175.00p 34692
21/11/2017 172.50p 174.99p 171.00p 172.50p 22432
20/11/2017 170.00p 175.00p 169.55p 172.50p 28209
17/11/2017 170.00p 171.50p 168.00p 170.00p 51695
16/11/2017 171.00p 172.00p 162.07p 170.00p 262155
15/11/2017 173.00p 173.75p 171.00p 173.00p 68616
14/11/2017 178.00p 178.00p 172.40p 173.50p 59940
13/11/2017 174.50p 178.00p 173.00p 178.00p 57499
10/11/2017 174.00p 175.99p 170.00p 174.50p 76303
09/11/2017 176.50p 176.50p 171.00p 174.00p 85882
08/11/2017 176.50p 178.00p 170.00p 176.50p 74709
07/11/2017 177.50p 179.00p 172.00p 176.50p 120486
06/11/2017 171.00p 178.25p 170.00p 177.50p 88507
03/11/2017 167.50p 172.00p 166.00p 170.50p 98851
02/11/2017 165.50p 168.00p 165.45p 167.50p 285493
01/11/2017 168.00p 169.45p 165.40p 165.50p 61915
31/10/2017 167.50p 170.00p 165.00p 167.50p 44789
30/10/2017 163.50p 169.50p 163.16p 167.50p 43124
27/10/2017 171.50p 171.50p 160.15p 163.50p 128350
26/10/2017 174.00p 174.00p 165.00p 171.50p 50401
25/10/2017 175.50p 177.00p 171.00p 174.00p 70318
24/10/2017 172.50p 178.00p 172.50p 175.50p 57902
23/10/2017 175.00p 177.00p 170.00p 172.50p 61190
20/10/2017 176.00p 177.30p 173.80p 175.00p 140696
19/10/2017 176.50p 176.50p 168.00p 176.00p 100409
18/10/2017 178.50p 179.95p 172.23p 176.50p 159000
17/10/2017 187.00p 187.00p 177.00p 178.50p 166518
16/10/2017 182.50p 190.00p 182.00p 187.00p 180156
13/10/2017 175.00p 181.00p 175.00p 181.00p 160443
12/10/2017 171.50p 176.50p 168.50p 175.00p 158857
11/10/2017 166.50p 168.50p 166.50p 168.50p 82812
10/10/2017 163.00p 166.50p 161.00p 166.50p 94274
09/10/2017 163.00p 163.00p 163.00p 163.00p 19347
06/10/2017 163.00p 163.00p 160.00p 163.00p 63067
05/10/2017 162.50p 163.00p 162.50p 163.00p 93171
04/10/2017 156.00p 162.50p 156.00p 162.50p 133704
03/10/2017 155.00p 156.00p 155.00p 156.00p 78806
02/10/2017 156.00p 156.50p 155.00p 155.00p 80649
29/09/2017 156.00p 156.50p 155.50p 156.00p 71058
28/09/2017 157.00p 157.00p 156.00p 156.00p 26714
27/09/2017 156.50p 157.00p 155.00p 157.00p 37931
26/09/2017 152.50p 156.50p 151.50p 155.00p 139163
25/09/2017 157.50p 158.00p 152.50p 152.50p 63197
22/09/2017 160.50p 160.50p 157.50p 158.00p 121696
21/09/2017 163.00p 163.00p 160.50p 160.50p 77089
20/09/2017 156.50p 163.00p 155.50p 163.00p 381389
19/09/2017 157.50p 157.50p 155.50p 155.50p 21474
18/09/2017 160.50p 160.50p 157.50p 157.50p 55998
15/09/2017 163.50p 163.50p 158.50p 160.50p 226729
14/09/2017 157.50p 163.50p 156.50p 163.50p 186121
13/09/2017 165.00p 165.00p 156.00p 157.50p 244934
12/09/2017 170.50p 171.00p 165.00p 165.00p 227451
11/09/2017 174.00p 174.00p 171.00p 171.00p 132143
08/09/2017 177.50p 178.00p 169.00p 174.00p 411166
07/09/2017 191.00p 191.50p 178.00p 178.00p 544430
06/09/2017 184.50p 197.50p 184.50p 191.50p 339657
05/09/2017 184.00p 187.00p 183.50p 184.50p 105191
04/09/2017 181.50p 189.00p 181.50p 184.00p 276102
01/09/2017 177.00p 181.50p 177.00p 181.50p 93694
31/08/2017 172.50p 178.50p 169.00p 177.00p 284717
30/08/2017 177.50p 177.50p 172.50p 172.50p 116797
29/08/2017 172.00p 181.00p 172.00p 177.50p 317721
25/08/2017 162.50p 174.50p 162.00p 172.00p 433857
24/08/2017 162.00p 162.50p 161.00p 162.00p 101800
23/08/2017 154.00p 168.00p 154.00p 162.00p 432273
22/08/2017 150.00p 154.00p 150.50p 154.00p 276532
21/08/2017 140.50p 151.00p 140.50p 150.50p 325114
18/08/2017 140.00p 140.50p 139.00p 140.50p 165776
17/08/2017 133.50p 140.00p 133.50p 140.00p 127485
16/08/2017 132.50p 133.50p 132.50p 133.50p 55518
15/08/2017 131.00p 133.00p 131.00p 132.50p 48526
14/08/2017 132.00p 132.00p 130.50p 131.00p 78933
11/08/2017 133.50p 134.50p 129.00p 132.00p 82479
10/08/2017 135.00p 135.00p 134.50p 134.50p 39525
09/08/2017 131.00p 136.00p 131.00p 135.00p 225676
08/08/2017 131.00p 131.00p 131.00p 131.00p 34795
07/08/2017 130.50p 131.00p 130.50p 131.00p 91532
04/08/2017 130.50p 130.50p 130.50p 130.50p 35220
03/08/2017 130.50p 130.50p 130.50p 130.50p 19303
02/08/2017 130.50p 130.50p 130.50p 130.50p 41990
01/08/2017 137.50p 137.50p 127.50p 130.50p 75949
31/07/2017 131.50p 137.50p 131.50p 137.50p 101734
28/07/2017 131.50p 131.50p 129.00p 131.50p 77617
27/07/2017 132.50p 132.50p 129.00p 129.00p 76047
26/07/2017 129.50p 132.50p 128.50p 132.50p 158686
25/07/2017 123.50p 128.50p 123.50p 128.50p 160889
24/07/2017 123.50p 123.50p 123.50p 123.50p 14475
21/07/2017 116.50p 124.00p 116.50p 123.50p 159321
20/07/2017 116.50p 116.50p 116.50p 116.50p 30975
19/07/2017 116.50p 117.00p 116.50p 116.50p 24866
18/07/2017 116.50p 116.50p 116.50p 116.50p 49646
17/07/2017 116.50p 116.50p 116.50p 116.50p 25931
14/07/2017 116.50p 116.50p 115.50p 116.50p 41945
13/07/2017 116.50p 116.50p 116.50p 116.50p 14410
12/07/2017 116.00p 116.50p 116.00p 116.50p 68576
11/07/2017 116.50p 117.00p 116.00p 116.00p 53277
10/07/2017 115.50p 117.00p 115.50p 117.00p 702442
07/07/2017 111.00p 115.50p 110.50p 115.50p 77914
06/07/2017 115.00p 115.00p 111.00p 111.00p 201295
05/07/2017 117.00p 117.00p 115.00p 115.00p 59569
04/07/2017 118.50p 118.50p 117.00p 117.00p 22596
03/07/2017 120.00p 120.00p 118.50p 118.50p 40949
30/06/2017 120.50p 120.50p 118.00p 120.00p 23418
29/06/2017 116.50p 121.50p 116.50p 120.50p 112475
28/06/2017 116.00p 116.50p 116.00p 116.50p 22084
27/06/2017 116.50p 116.50p 116.50p 116.50p 27709
26/06/2017 116.50p 116.50p 116.50p 116.50p 10598
23/06/2017 118.00p 118.00p 116.50p 116.50p 17770
22/06/2017 117.50p 118.00p 117.00p 118.00p 0
21/06/2017 119.00p 119.00p 117.50p 117.50p 0
20/06/2017 119.00p 121.50p 119.00p 119.00p 0
19/06/2017 119.00p 119.00p 118.00p 119.00p 0
16/06/2017 119.50p 120.00p 115.00p 119.00p 66351
15/06/2017 124.50p 124.50p 119.00p 120.50p 45229
14/06/2017 124.50p 124.50p 121.00p 124.50p 24122
13/06/2017 123.50p 124.50p 120.00p 124.50p 80638
12/06/2017 124.00p 125.00p 121.50p 123.50p 55882
09/06/2017 126.00p 127.44p 122.00p 124.00p 119390
08/06/2017 122.00p 126.50p 121.00p 126.50p 86050
07/06/2017 121.50p 123.00p 120.00p 122.00p 50995
06/06/2017 126.50p 126.50p 120.00p 121.50p 37626
05/06/2017 124.50p 130.00p 122.00p 126.50p 85787
02/06/2017 121.00p 129.00p 120.50p 124.50p 100090
01/06/2017 126.00p 126.50p 117.00p 119.00p 211889
31/05/2017 127.50p 127.50p 123.00p 126.00p 60732
30/05/2017 128.50p 130.00p 125.00p 127.50p 37327
26/05/2017 129.00p 129.50p 125.98p 128.50p 60502
25/05/2017 133.00p 134.98p 127.50p 129.00p 72826
24/05/2017 129.50p 131.50p 128.00p 131.00p 77211
23/05/2017 129.50p 130.45p 126.00p 129.50p 15774
22/05/2017 131.50p 131.50p 126.00p 129.50p 38081
19/05/2017 132.00p 132.00p 130.00p 131.50p 22254
18/05/2017 134.00p 134.00p 128.00p 132.00p 27041
17/05/2017 134.00p 135.55p 132.00p 134.00p 37433
16/05/2017 134.00p 135.60p 132.50p 134.00p 17466
15/05/2017 134.00p 135.65p 132.05p 134.00p 16470

*Close Price adjusted for both dividends and splits