Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/10/2015 116.25p 127.50p 115.50p 120.00p 29586
09/10/2015 108.75p 120.00p 108.07p 116.25p 58281
08/10/2015 108.75p 116.25p 106.65p 108.75p 32984
07/10/2015 108.75p 109.50p 106.50p 108.75p 20818
06/10/2015 108.75p 116.25p 107.70p 108.75p 37916
05/10/2015 108.75p 112.50p 106.88p 108.75p 51900
02/10/2015 108.75p 112.50p 106.73p 108.75p 60334
01/10/2015 108.75p 112.50p 106.73p 108.75p 32486
30/09/2015 108.75p 116.25p 105.75p 108.75p 79458
29/09/2015 108.75p 116.25p 105.75p 108.75p 117749
28/09/2015 112.50p 116.25p 105.90p 108.75p 41435
25/09/2015 116.25p 118.50p 109.50p 112.50p 20737
24/09/2015 116.25p 118.50p 109.50p 116.25p 78770
23/09/2015 116.25p 119.25p 112.50p 116.25p 20269
22/09/2015 116.25p 118.50p 112.50p 116.25p 15918
21/09/2015 112.50p 120.00p 108.00p 116.25p 19967
18/09/2015 116.25p 120.00p 112.50p 112.50p 8325
17/09/2015 108.75p 120.00p 108.75p 116.25p 66950
16/09/2015 108.75p 112.50p 108.75p 108.75p 19728
15/09/2015 116.25p 116.25p 112.50p 116.25p 51509
14/09/2015 120.00p 123.75p 112.65p 116.25p 64516
11/09/2015 112.50p 127.50p 108.90p 120.00p 118608
10/09/2015 112.50p 115.20p 109.50p 112.50p 53180
09/09/2015 116.25p 116.25p 106.12p 112.50p 37538
08/09/2015 116.25p 116.25p 112.50p 116.25p 11290
07/09/2015 116.25p 120.00p 112.50p 116.25p 37071
04/09/2015 116.25p 116.25p 112.50p 116.25p 4892
03/09/2015 116.25p 118.50p 112.57p 116.25p 36021
02/09/2015 116.25p 120.00p 105.00p 112.50p 83532
01/09/2015 116.25p 116.70p 112.50p 116.25p 91965
28/08/2015 116.25p 117.75p 114.00p 116.25p 23155
27/08/2015 116.25p 117.00p 113.48p 116.25p 16862
26/08/2015 116.25p 116.25p 112.50p 116.25p 54158
25/08/2015 116.25p 117.00p 112.50p 116.25p 60306
24/08/2015 120.00p 120.00p 112.50p 116.25p 121356
21/08/2015 120.00p 127.50p 120.00p 120.00p 54977
20/08/2015 120.00p 124.50p 120.00p 120.00p 61247
19/08/2015 120.00p 124.50p 120.00p 120.00p 17881
18/08/2015 120.00p 127.50p 117.90p 120.00p 29644
17/08/2015 116.25p 120.90p 112.50p 120.00p 30632
14/08/2015 116.25p 123.75p 112.50p 116.25p 62452
13/08/2015 120.00p 120.00p 113.25p 116.25p 22800
12/08/2015 123.75p 123.75p 119.70p 120.00p 9801
11/08/2015 116.25p 125.25p 116.25p 123.75p 11677
10/08/2015 116.25p 120.00p 115.95p 116.25p 17842
07/08/2015 116.25p 117.60p 115.50p 116.25p 17300
06/08/2015 116.25p 118.20p 114.60p 116.25p 11015
05/08/2015 116.25p 120.00p 112.50p 116.25p 36731
04/08/2015 120.00p 120.00p 113.10p 116.25p 47115
03/08/2015 123.75p 125.10p 90.00p 120.00p 32943
31/07/2015 123.75p 125.70p 120.90p 123.75p 7485
30/07/2015 123.75p 126.00p 112.50p 123.75p 51019
29/07/2015 123.75p 131.25p 120.00p 123.75p 19831
28/07/2015 123.75p 125.25p 120.00p 123.75p 21400
27/07/2015 123.75p 127.50p 120.96p 123.75p 21850
24/07/2015 135.00p 135.00p 122.10p 123.75p 25120
23/07/2015 131.25p 133.35p 128.40p 131.25p 14729
22/07/2015 138.75p 138.75p 129.00p 131.25p 53289
21/07/2015 146.25p 146.25p 135.00p 138.75p 32496
20/07/2015 142.50p 153.75p 141.30p 146.25p 85055
17/07/2015 127.50p 155.25p 127.50p 142.50p 134674
16/07/2015 135.00p 135.00p 123.00p 127.50p 74261
15/07/2015 123.75p 126.60p 120.00p 123.75p 22787
14/07/2015 123.75p 127.43p 123.00p 123.75p 14323
13/07/2015 123.75p 135.00p 123.75p 123.75p 31449
10/07/2015 131.25p 135.00p 122.47p 123.75p 131878
09/07/2015 131.25p 131.25p 127.50p 131.25p 22577
08/07/2015 135.00p 135.00p 128.40p 131.25p 12713
07/07/2015 135.00p 135.00p 127.50p 135.00p 36171
06/07/2015 138.75p 139.50p 130.50p 135.00p 96243
03/07/2015 142.50p 143.10p 137.10p 138.75p 48442
02/07/2015 131.25p 143.40p 131.25p 142.50p 67116
01/07/2015 131.25p 134.96p 130.50p 131.25p 124651
30/06/2015 123.75p 133.50p 123.75p 131.25p 137956
29/06/2015 138.75p 138.75p 127.50p 131.25p 93245
26/06/2015 142.50p 142.50p 137.25p 138.75p 31690
25/06/2015 146.25p 146.25p 135.60p 142.50p 60598
24/06/2015 146.25p 146.25p 142.50p 146.25p 50848
23/06/2015 146.25p 146.25p 142.50p 146.25p 92376
22/06/2015 146.25p 147.00p 142.50p 146.25p 46472
19/06/2015 146.25p 149.70p 142.50p 146.25p 169503
18/06/2015 146.25p 150.00p 142.50p 146.25p 42927
17/06/2015 146.25p 150.00p 142.50p 146.25p 15317
16/06/2015 153.75p 153.75p 144.07p 146.25p 79010
15/06/2015 157.50p 168.00p 150.00p 157.50p 67792
12/06/2015 150.00p 164.40p 142.50p 157.50p 100700
11/06/2015 150.00p 150.00p 142.50p 150.00p 32772
10/06/2015 150.00p 150.00p 144.37p 150.00p 22427
09/06/2015 150.00p 153.00p 142.50p 150.00p 37368
08/06/2015 150.00p 150.00p 144.00p 150.00p 30149
05/06/2015 150.00p 153.00p 145.50p 150.00p 34038
04/06/2015 150.00p 153.75p 147.00p 150.00p 20160
03/06/2015 146.25p 150.00p 145.35p 150.00p 76471
02/06/2015 142.50p 150.00p 141.82p 146.25p 190431
01/06/2015 150.00p 150.00p 138.00p 142.50p 110154
29/05/2015 149.64p 150.24p 142.16p 149.64p 136473
28/05/2015 138.42p 152.63p 138.42p 149.64p 77778
27/05/2015 138.42p 145.90p 136.18p 138.42p 23175
26/05/2015 142.16p 148.07p 137.97p 138.42p 42719
22/05/2015 138.42p 145.90p 134.68p 142.16p 36482
21/05/2015 142.16p 144.78p 134.68p 138.42p 28577
20/05/2015 145.90p 148.14p 136.77p 142.16p 37214
19/05/2015 149.64p 149.64p 145.15p 145.90p 20467
18/05/2015 149.64p 150.39p 142.16p 149.64p 31132
15/05/2015 149.64p 150.77p 148.15p 149.64p 27587
14/05/2015 149.64p 150.84p 145.90p 145.90p 41550
13/05/2015 149.64p 150.39p 146.95p 149.64p 44367
12/05/2015 145.90p 150.84p 145.15p 149.64p 70580
11/05/2015 149.64p 151.89p 145.15p 145.90p 109431
08/05/2015 149.64p 150.84p 143.66p 149.64p 47272
07/05/2015 149.64p 150.24p 142.16p 149.64p 45897
06/05/2015 149.64p 154.13p 142.16p 149.64p 107420
05/05/2015 149.64p 154.88p 142.16p 149.64p 75472
01/05/2015 145.90p 151.89p 144.41p 149.64p 55681
30/04/2015 145.90p 149.64p 136.18p 145.90p 14365
29/04/2015 134.68p 145.90p 133.18p 145.90p 47050
28/04/2015 134.68p 139.16p 129.59p 134.68p 52468
27/04/2015 134.68p 139.17p 131.09p 134.68p 29216
24/04/2015 134.68p 136.70p 130.68p 134.68p 30096
23/04/2015 134.68p 138.49p 129.52p 134.68p 17939
22/04/2015 145.90p 153.38p 127.50p 134.68p 56627
21/04/2015 138.42p 149.64p 136.18p 145.90p 19720
20/04/2015 145.90p 147.25p 134.38p 134.68p 104001
17/04/2015 153.38p 155.63p 142.16p 145.90p 95052
16/04/2015 145.90p 157.12p 145.19p 153.38p 106689
15/04/2015 145.90p 154.13p 142.16p 145.90p 96869
14/04/2015 142.16p 157.12p 134.68p 145.90p 151418
13/04/2015 138.42p 146.65p 134.68p 142.16p 70564
10/04/2015 123.46p 143.66p 118.22p 138.42p 154035
09/04/2015 119.71p 131.69p 112.23p 123.46p 80007
08/04/2015 112.23p 124.95p 107.74p 119.71p 140395
07/04/2015 112.23p 125.70p 104.75p 112.23p 138360
02/04/2015 112.23p 127.20p 104.75p 112.23p 152482
01/04/2015 112.23p 113.10p 104.75p 112.23p 26578
31/03/2015 112.23p 113.13p 108.64p 112.23p 28339
30/03/2015 115.97p 125.70p 106.25p 112.23p 101581
27/03/2015 108.49p 112.23p 89.79p 104.75p 201218
26/03/2015 108.49p 125.70p 89.79p 108.49p 191035
25/03/2015 104.75p 115.97p 97.27p 108.49p 105904
24/03/2015 115.97p 115.97p 107.74p 112.23p 134223
23/03/2015 115.97p 115.97p 112.23p 115.97p 49471
20/03/2015 115.97p 115.97p 112.23p 115.97p 55392
19/03/2015 119.71p 119.71p 112.23p 115.97p 72298
18/03/2015 119.71p 127.20p 112.23p 119.71p 150324
17/03/2015 127.20p 127.20p 113.73p 119.71p 36631
16/03/2015 127.20p 128.69p 120.46p 127.20p 30969
13/03/2015 130.94p 134.68p 120.31p 127.20p 31467
12/03/2015 130.94p 134.68p 127.20p 130.94p 15583
11/03/2015 127.20p 134.68p 124.50p 130.94p 324070
10/03/2015 127.20p 134.68p 125.70p 127.20p 109097
09/03/2015 127.20p 134.68p 124.35p 127.20p 41052
06/03/2015 123.46p 127.20p 119.71p 127.20p 79063
05/03/2015 112.23p 127.20p 112.23p 123.46p 252923
04/03/2015 108.49p 119.71p 106.40p 112.23p 96410
03/03/2015 108.49p 110.74p 99.51p 108.49p 93725
02/03/2015 108.49p 112.23p 104.75p 108.49p 99552
27/02/2015 115.97p 117.92p 104.75p 108.49p 86210
26/02/2015 119.71p 121.96p 112.23p 115.97p 35556
25/02/2015 123.46p 127.20p 115.22p 119.71p 79918
24/02/2015 123.46p 140.37p 119.71p 123.46p 251617
23/02/2015 104.75p 126.82p 104.75p 123.46p 191049
20/02/2015 115.97p 115.97p 97.27p 104.75p 183906
19/02/2015 115.97p 121.21p 113.73p 115.97p 105514
18/02/2015 123.46p 126.90p 113.73p 115.97p 112229
17/02/2015 130.94p 130.94p 119.71p 123.46p 65197
16/02/2015 130.94p 131.09p 127.20p 130.94p 29728
13/02/2015 130.94p 130.94p 127.20p 130.94p 32005
12/02/2015 134.68p 134.68p 127.20p 130.94p 24574
11/02/2015 138.42p 142.16p 128.69p 134.68p 95007
10/02/2015 130.94p 139.54p 129.37p 138.42p 77174
09/02/2015 138.42p 138.42p 127.80p 130.94p 49756
06/02/2015 138.42p 138.42p 134.68p 138.42p 21608
05/02/2015 138.42p 139.17p 135.43p 138.42p 16216
04/02/2015 138.42p 140.66p 135.58p 138.42p 40499
03/02/2015 142.16p 142.16p 127.20p 138.42p 70443
02/02/2015 138.42p 142.16p 134.68p 142.16p 38105
30/01/2015 134.68p 142.16p 129.44p 138.42p 130795
29/01/2015 145.90p 145.90p 127.20p 134.68p 114340
28/01/2015 149.64p 153.38p 142.16p 145.90p 54276
27/01/2015 164.61p 164.61p 139.17p 149.64p 150771
26/01/2015 164.61p 169.69p 158.39p 164.61p 133479
23/01/2015 149.64p 179.57p 149.64p 164.61p 498343
22/01/2015 145.90p 153.38p 145.90p 149.64p 48147
21/01/2015 145.90p 157.12p 144.33p 145.90p 182582
20/01/2015 138.42p 149.64p 138.42p 145.90p 62926
19/01/2015 138.42p 144.85p 138.42p 138.42p 28943
16/01/2015 142.16p 151.96p 137.67p 138.42p 42943
15/01/2015 134.68p 146.65p 133.18p 142.16p 141395
14/01/2015 145.90p 149.64p 130.19p 134.68p 72399
13/01/2015 145.90p 148.15p 142.16p 145.90p 65679
12/01/2015 149.64p 149.94p 143.66p 145.90p 38160
09/01/2015 153.38p 153.38p 142.16p 149.64p 38130
08/01/2015 153.38p 153.38p 149.64p 153.38p 37614
07/01/2015 157.12p 164.61p 143.66p 153.38p 33645
06/01/2015 157.12p 158.62p 151.14p 157.12p 20971
05/01/2015 157.12p 161.61p 154.51p 157.12p 39011
02/01/2015 157.12p 163.11p 152.64p 157.12p 61405
31/12/2014 164.61p 164.61p 151.44p 157.12p 9205
30/12/2014 175.83p 175.83p 155.63p 164.61p 51774
29/12/2014 164.61p 177.33p 157.42p 175.83p 156863

*Close Price adjusted for both dividends and splits