Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/12/2014 149.64p 179.57p 144.41p 164.61p 105165
23/12/2014 149.64p 152.64p 143.96p 149.64p 11167
22/12/2014 145.90p 157.12p 142.24p 149.64p 99539
19/12/2014 145.90p 149.64p 142.16p 145.90p 22876
18/12/2014 138.42p 146.65p 134.68p 145.90p 27249
17/12/2014 142.16p 142.91p 134.68p 138.42p 64315
16/12/2014 145.90p 148.15p 130.94p 142.16p 75783
15/12/2014 145.90p 149.64p 144.41p 145.90p 38506
12/12/2014 142.16p 157.12p 135.58p 153.38p 229098
11/12/2014 153.38p 153.38p 135.43p 142.16p 94005
10/12/2014 157.12p 160.87p 149.64p 153.38p 41912
09/12/2014 175.83p 180.47p 152.64p 157.12p 242773
08/12/2014 190.79p 190.79p 175.08p 175.83p 117203
05/12/2014 194.54p 199.02p 190.05p 190.79p 62709
04/12/2014 194.54p 197.53p 187.05p 194.54p 29486
03/12/2014 190.79p 194.54p 187.05p 190.79p 46094
02/12/2014 194.54p 194.54p 189.30p 190.79p 10880
01/12/2014 190.79p 201.72p 190.05p 194.54p 11135
28/11/2014 198.28p 198.28p 187.05p 190.79p 72418
27/11/2014 202.02p 204.26p 194.83p 198.28p 26313
26/11/2014 202.02p 208.00p 198.28p 202.02p 34742
25/11/2014 202.02p 205.61p 194.54p 202.02p 14487
24/11/2014 202.02p 207.11p 200.52p 202.02p 14050
21/11/2014 209.50p 209.50p 198.28p 202.02p 36156
20/11/2014 209.50p 212.49p 202.02p 209.50p 34285
19/11/2014 202.02p 209.50p 200.52p 209.50p 31155
18/11/2014 198.28p 212.49p 194.54p 202.02p 40471
17/11/2014 198.28p 201.94p 196.63p 198.28p 20497
14/11/2014 213.24p 213.69p 197.53p 198.28p 93465
13/11/2014 213.24p 215.49p 211.30p 213.24p 26135
12/11/2014 213.24p 216.98p 211.30p 213.24p 17769
11/11/2014 216.98p 218.48p 209.50p 213.24p 13698
10/11/2014 216.98p 224.46p 213.99p 216.98p 20654
07/11/2014 202.02p 224.46p 202.02p 216.98p 86270
06/11/2014 190.79p 202.02p 190.79p 202.02p 58189
05/11/2014 175.83p 194.54p 175.83p 190.79p 112257
04/11/2014 202.02p 203.16p 164.61p 175.83p 241276
03/11/2014 202.02p 203.36p 196.03p 202.02p 14502
31/10/2014 198.28p 209.50p 194.54p 202.02p 39648
30/10/2014 209.50p 209.50p 194.54p 198.28p 15577
29/10/2014 205.76p 209.50p 202.32p 209.50p 15234
28/10/2014 205.76p 209.50p 202.39p 205.76p 29377
27/10/2014 205.76p 205.76p 202.02p 205.76p 17262
24/10/2014 213.24p 213.24p 198.28p 205.76p 44614
23/10/2014 213.24p 213.24p 203.51p 205.76p 9009
22/10/2014 216.98p 216.98p 209.50p 216.98p 17749
21/10/2014 228.21p 228.21p 202.32p 216.98p 82583
20/10/2014 228.21p 228.21p 213.99p 228.21p 6527
17/10/2014 202.02p 231.95p 202.02p 228.21p 67418
16/10/2014 205.76p 208.60p 196.33p 202.02p 23311
15/10/2014 194.54p 234.04p 189.30p 205.76p 170900
14/10/2014 187.05p 194.54p 179.57p 194.54p 31378
13/10/2014 187.05p 191.54p 182.56p 183.31p 18521
10/10/2014 198.28p 198.28p 181.07p 187.05p 96966
09/10/2014 202.02p 202.02p 194.54p 198.28p 9999
08/10/2014 198.28p 209.50p 198.28p 202.02p 47742
07/10/2014 202.02p 203.07p 197.53p 198.28p 19835
06/10/2014 202.02p 209.50p 197.53p 202.02p 17225
03/10/2014 202.02p 206.96p 198.28p 202.02p 29744
02/10/2014 202.02p 205.01p 197.53p 202.02p 22875
01/10/2014 205.76p 208.00p 199.02p 202.02p 13685
30/09/2014 202.02p 209.50p 190.94p 205.76p 68527
29/09/2014 205.76p 205.76p 190.79p 198.28p 57634
26/09/2014 209.50p 213.24p 202.02p 205.76p 47319
25/09/2014 213.24p 221.47p 207.26p 209.50p 61108
24/09/2014 216.98p 219.60p 211.00p 213.24p 30272
23/09/2014 220.72p 221.47p 209.80p 216.98p 64605
22/09/2014 228.21p 228.65p 216.98p 220.72p 71182
19/09/2014 228.21p 229.85p 224.54p 228.21p 14092
18/09/2014 231.95p 231.95p 224.46p 228.21p 35344
17/09/2014 239.43p 239.43p 224.46p 231.95p 16274
16/09/2014 239.43p 239.43p 231.95p 239.43p 15856
15/09/2014 239.43p 243.17p 231.95p 239.43p 33739
12/09/2014 243.17p 245.41p 235.69p 239.43p 66924
11/09/2014 246.91p 246.91p 240.93p 243.17p 24225
10/09/2014 239.43p 254.32p 239.43p 246.91p 64505
09/09/2014 239.43p 243.92p 235.69p 239.43p 58777
08/09/2014 239.43p 245.41p 236.81p 239.43p 26619
05/09/2014 243.17p 243.17p 233.44p 239.43p 49647
04/09/2014 250.65p 254.39p 234.94p 243.17p 73226
03/09/2014 254.39p 255.74p 246.91p 250.65p 41006
02/09/2014 254.39p 258.88p 250.50p 254.39p 37642
01/09/2014 243.17p 258.13p 243.17p 254.39p 42616
29/08/2014 250.65p 251.40p 239.73p 243.17p 26366
28/08/2014 254.39p 260.98p 247.66p 250.65p 38669
27/08/2014 246.91p 261.87p 210.02p 254.39p 2799656
26/08/2014 228.21p 251.70p 228.21p 246.91p 76824
22/08/2014 231.95p 234.94p 224.46p 228.21p 40413
21/08/2014 216.98p 234.94p 214.89p 231.95p 56233
20/08/2014 216.98p 221.47p 209.50p 216.98p 29092
19/08/2014 220.72p 224.46p 209.50p 216.98p 35313
18/08/2014 220.72p 224.46p 211.07p 220.72p 44212
15/08/2014 231.95p 231.95p 209.50p 220.72p 61499
14/08/2014 231.95p 236.44p 230.45p 231.95p 6788
13/08/2014 231.95p 237.93p 226.71p 231.95p 67827
12/08/2014 231.95p 236.44p 229.85p 231.95p 22308
11/08/2014 231.95p 238.68p 229.10p 231.95p 41671
08/08/2014 235.69p 235.69p 226.26p 231.95p 70612
07/08/2014 239.43p 243.17p 228.95p 235.69p 53695
06/08/2014 243.17p 245.41p 231.95p 239.43p 35005
05/08/2014 243.17p 245.41p 234.34p 243.17p 31221
04/08/2014 246.91p 251.40p 234.75p 243.17p 79951
01/08/2014 243.17p 254.39p 231.95p 246.91p 63499
31/07/2014 213.24p 239.43p 213.24p 231.95p 283262
30/07/2014 216.98p 224.46p 209.50p 213.24p 23597
29/07/2014 216.98p 222.97p 213.24p 216.98p 19688
28/07/2014 205.76p 222.97p 205.01p 216.98p 40999
25/07/2014 205.76p 208.75p 199.32p 205.76p 8566
24/07/2014 205.76p 209.50p 198.43p 205.76p 15050
23/07/2014 202.02p 209.50p 196.03p 205.76p 40746
22/07/2014 216.98p 216.98p 194.54p 202.02p 57683
21/07/2014 216.98p 216.98p 209.50p 216.98p 23088
18/07/2014 216.98p 216.98p 209.50p 216.98p 4810
17/07/2014 216.98p 216.98p 209.50p 216.98p 15129
16/07/2014 220.72p 220.72p 213.24p 216.98p 10253
15/07/2014 220.72p 222.07p 217.28p 220.72p 22269
14/07/2014 216.98p 224.46p 214.81p 220.72p 30439
11/07/2014 216.98p 221.47p 213.99p 216.98p 14916
10/07/2014 224.46p 224.46p 212.49p 216.98p 28895
09/07/2014 216.98p 227.46p 216.98p 224.46p 43303
08/07/2014 216.98p 222.14p 209.50p 216.98p 17936
07/07/2014 213.24p 220.72p 209.50p 216.98p 50082
04/07/2014 194.54p 216.98p 194.54p 213.24p 74165
03/07/2014 198.28p 202.02p 187.05p 194.54p 71838
02/07/2014 198.28p 209.50p 187.05p 198.28p 43367
01/07/2014 198.28p 200.52p 194.54p 198.28p 73147
30/06/2014 205.76p 216.98p 196.63p 198.28p 36514
27/06/2014 216.98p 216.98p 202.02p 205.76p 33191
26/06/2014 213.24p 222.97p 206.51p 216.98p 43922
25/06/2014 198.28p 205.76p 196.03p 198.28p 41459
24/06/2014 198.28p 209.50p 195.13p 202.02p 111822
23/06/2014 205.76p 205.76p 195.13p 198.28p 57566
20/06/2014 205.76p 205.76p 202.02p 205.76p 21611
19/06/2014 205.76p 213.99p 197.53p 205.76p 40954
18/06/2014 213.24p 213.24p 204.26p 205.76p 29177
17/06/2014 213.24p 213.24p 210.10p 213.24p 15915
16/06/2014 220.72p 221.77p 209.50p 213.24p 34744
13/06/2014 224.46p 226.71p 216.98p 220.72p 48459
12/06/2014 231.95p 231.95p 224.46p 224.46p 88412
11/06/2014 228.21p 237.11p 225.96p 231.95p 61013
10/06/2014 228.21p 231.65p 224.46p 228.21p 38198
09/06/2014 224.46p 231.95p 224.46p 228.21p 38760
06/06/2014 228.21p 231.95p 216.98p 224.46p 69220
05/06/2014 228.21p 229.95p 224.46p 228.21p 96398
04/06/2014 228.21p 228.21p 219.97p 228.21p 103074
03/06/2014 220.72p 228.95p 216.98p 228.21p 75398
02/06/2014 228.21p 228.21p 218.48p 220.72p 157691
30/05/2014 231.95p 233.21p 225.21p 228.21p 78134
29/05/2014 235.69p 235.69p 226.26p 231.95p 25917
28/05/2014 235.69p 237.93p 224.46p 235.69p 39654
27/05/2014 228.21p 238.73p 224.46p 235.69p 97893
23/05/2014 239.43p 240.18p 221.47p 228.21p 117332
22/05/2014 228.21p 245.11p 228.21p 239.43p 38746
21/05/2014 231.95p 237.93p 224.46p 228.21p 57422
20/05/2014 231.95p 236.44p 225.96p 228.21p 82305
19/05/2014 228.21p 233.44p 227.08p 231.95p 24856
16/05/2014 235.69p 235.69p 222.97p 228.21p 56108
15/05/2014 235.69p 239.43p 231.95p 235.69p 62050
14/05/2014 231.95p 239.43p 229.70p 235.69p 61771
13/05/2014 235.69p 239.43p 228.21p 228.21p 104010
12/05/2014 231.95p 239.43p 224.46p 224.46p 138817
09/05/2014 239.43p 249.90p 228.21p 231.95p 164110
08/05/2014 235.69p 246.91p 235.69p 239.43p 32076
07/05/2014 239.43p 242.12p 232.54p 235.69p 52475
06/05/2014 239.43p 240.93p 233.44p 235.69p 182294
02/05/2014 239.43p 242.42p 234.94p 239.43p 37277
01/05/2014 228.21p 241.19p 224.46p 239.43p 290457
30/04/2014 239.43p 239.43p 224.46p 228.21p 165769
29/04/2014 235.69p 242.42p 231.95p 239.43p 187011
28/04/2014 239.43p 246.91p 231.95p 235.69p 212528
25/04/2014 246.91p 246.91p 232.02p 239.43p 177612
24/04/2014 250.65p 253.64p 225.96p 246.91p 266802
23/04/2014 250.65p 257.98p 248.41p 250.65p 139500
22/04/2014 258.13p 258.13p 248.41p 250.65p 115220
17/04/2014 250.65p 258.88p 250.65p 258.13p 81801
16/04/2014 261.87p 269.73p 249.31p 250.65p 187179
15/04/2014 250.65p 261.87p 229.55p 258.13p 350450
14/04/2014 291.80p 295.54p 246.91p 250.65p 305076
11/04/2014 295.54p 303.78p 288.81p 295.54p 440119
10/04/2014 295.54p 306.77p 295.54p 299.29p 234473
09/04/2014 291.80p 305.27p 291.80p 291.80p 369262
08/04/2014 288.06p 301.53p 284.32p 295.54p 274118
07/04/2014 291.80p 293.30p 284.32p 288.06p 268896
04/04/2014 291.80p 299.66p 284.32p 291.80p 80466
03/04/2014 295.54p 299.29p 284.32p 291.80p 218914
02/04/2014 306.77p 306.77p 294.80p 295.54p 92012
01/04/2014 314.25p 314.25p 293.30p 306.77p 205724
31/03/2014 317.99p 336.70p 306.77p 314.25p 514683
28/03/2014 288.06p 329.21p 280.31p 314.25p 640233
27/03/2014 284.32p 291.80p 271.60p 284.32p 117031
26/03/2014 288.06p 294.80p 280.95p 284.32p 51211
25/03/2014 284.32p 291.80p 281.33p 284.32p 66888
24/03/2014 276.84p 288.81p 276.09p 284.32p 34359
21/03/2014 284.32p 287.24p 274.59p 276.84p 79886
20/03/2014 291.80p 306.77p 277.14p 284.32p 228046
19/03/2014 276.84p 284.32p 269.36p 280.58p 85063
18/03/2014 273.10p 284.32p 265.62p 276.84p 94687
17/03/2014 280.58p 281.18p 259.71p 261.87p 153672
14/03/2014 280.58p 287.99p 276.84p 280.58p 85891
13/03/2014 288.06p 291.50p 276.84p 280.58p 31779

*Close Price adjusted for both dividends and splits