Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/03/2014 295.54p 305.27p 284.32p 288.06p 85049
11/03/2014 314.25p 314.25p 291.80p 295.54p 81517
10/03/2014 321.73p 356.15p 306.77p 314.25p 244526
07/03/2014 291.80p 329.21p 291.80p 321.73p 177707
06/03/2014 295.54p 299.29p 287.31p 291.80p 342750
05/03/2014 280.58p 299.29p 280.58p 295.54p 171081
04/03/2014 276.84p 284.32p 275.34p 280.58p 102279
03/03/2014 280.58p 282.82p 270.55p 280.58p 87928
28/02/2014 280.58p 284.32p 277.44p 280.58p 28807
27/02/2014 280.58p 284.32p 276.84p 280.58p 54024
26/02/2014 288.06p 288.06p 279.47p 280.58p 123418
25/02/2014 288.06p 291.80p 281.33p 288.06p 133287
24/02/2014 288.06p 299.21p 279.83p 288.06p 328317
21/02/2014 288.06p 310.51p 284.32p 288.06p 394980
20/02/2014 310.51p 351.66p 287.31p 288.06p 550317
19/02/2014 280.58p 309.76p 276.84p 291.80p 343016
18/02/2014 288.06p 299.29p 276.84p 280.58p 69696
17/02/2014 273.10p 287.31p 271.75p 284.32p 63452
14/02/2014 273.10p 273.10p 264.87p 273.10p 115585
13/02/2014 269.36p 276.84p 267.79p 273.10p 181076
12/02/2014 269.36p 271.51p 261.87p 269.36p 38937
11/02/2014 269.36p 272.35p 261.87p 265.62p 34792
10/02/2014 254.39p 274.24p 246.91p 269.36p 188367
07/02/2014 258.13p 258.13p 249.90p 254.39p 489871
06/02/2014 258.13p 260.68p 224.46p 258.13p 476193
05/02/2014 269.36p 273.55p 254.39p 258.13p 178020
04/02/2014 276.84p 278.34p 269.36p 273.10p 75813
03/02/2014 276.84p 282.82p 269.36p 276.84p 100627
31/01/2014 265.62p 282.82p 263.07p 276.84p 75170
30/01/2014 269.36p 269.36p 255.89p 265.62p 74200
29/01/2014 265.62p 273.10p 257.39p 269.36p 90220
28/01/2014 288.06p 289.93p 261.87p 273.10p 126780
27/01/2014 295.54p 297.79p 284.33p 288.06p 41476
24/01/2014 288.06p 299.29p 285.07p 295.54p 60928
23/01/2014 288.06p 291.06p 284.32p 288.06p 35199
22/01/2014 295.54p 299.06p 284.32p 288.06p 47098
21/01/2014 295.54p 305.27p 291.49p 295.54p 101541
20/01/2014 295.54p 314.25p 292.55p 295.54p 248947
17/01/2014 288.06p 329.14p 287.31p 295.54p 539150
16/01/2014 246.91p 291.80p 242.42p 288.06p 274195
15/01/2014 246.91p 251.40p 239.43p 246.91p 92377
14/01/2014 250.65p 251.40p 241.67p 250.65p 28193
13/01/2014 243.17p 261.87p 243.17p 250.65p 131399
10/01/2014 243.17p 252.90p 231.95p 243.17p 210892
09/01/2014 250.65p 254.39p 241.22p 243.17p 46994
08/01/2014 250.65p 253.50p 247.06p 250.65p 59371
07/01/2014 265.62p 265.62p 248.41p 250.65p 68880
06/01/2014 254.39p 275.19p 253.27p 261.87p 115121
03/01/2014 254.39p 261.87p 248.41p 254.39p 48145
02/01/2014 254.39p 257.39p 248.41p 254.39p 44753
31/12/2013 258.13p 260.23p 251.70p 254.39p 30055
30/12/2013 243.17p 261.87p 236.88p 258.13p 78253
27/12/2013 235.69p 246.91p 235.69p 243.17p 63292
24/12/2013 243.17p 243.17p 233.44p 235.69p 43183
23/12/2013 250.65p 251.25p 239.44p 243.17p 56164
20/12/2013 235.69p 254.39p 235.69p 250.65p 124632
19/12/2013 243.17p 243.17p 232.54p 235.69p 57570
18/12/2013 246.91p 250.65p 239.73p 243.17p 79309
17/12/2013 250.65p 250.65p 239.43p 246.91p 53576
16/12/2013 276.84p 276.84p 240.93p 250.65p 128940
13/12/2013 273.10p 277.59p 270.85p 276.84p 58191
12/12/2013 273.10p 276.84p 272.35p 273.10p 73092
11/12/2013 273.10p 280.58p 269.36p 276.84p 49424
10/12/2013 280.58p 285.82p 269.36p 273.10p 125803
09/12/2013 288.06p 294.80p 276.84p 280.58p 110379
06/12/2013 265.62p 314.25p 263.37p 284.32p 197278
05/12/2013 258.13p 267.11p 252.90p 265.62p 102234
04/12/2013 258.13p 261.87p 249.31p 261.87p 49360
03/12/2013 254.39p 263.37p 249.35p 258.13p 82864
02/12/2013 254.39p 257.39p 246.91p 254.39p 43243
29/11/2013 254.39p 255.89p 248.41p 254.39p 42224
28/11/2013 258.13p 258.88p 246.91p 254.39p 44239
27/11/2013 254.39p 258.13p 248.41p 258.13p 37322
26/11/2013 254.39p 275.34p 252.90p 254.39p 150525
25/11/2013 231.95p 279.83p 229.25p 254.39p 197764
22/11/2013 231.95p 237.93p 224.46p 231.95p 42388
21/11/2013 235.69p 237.93p 225.96p 231.95p 26361
20/11/2013 235.69p 239.43p 224.46p 235.69p 84010
19/11/2013 235.69p 240.03p 233.67p 235.69p 29185
18/11/2013 243.17p 243.17p 231.95p 235.69p 31387
15/11/2013 239.43p 246.91p 235.84p 239.43p 52129
14/11/2013 235.69p 246.91p 235.69p 239.43p 31931
13/11/2013 228.21p 251.40p 225.21p 246.91p 108917
12/11/2013 246.91p 246.91p 227.46p 228.21p 75081
11/11/2013 235.69p 254.39p 233.89p 246.91p 75354
08/11/2013 250.65p 251.40p 228.21p 235.69p 44018
07/11/2013 254.39p 260.98p 246.91p 250.65p 28426
06/11/2013 258.13p 260.38p 244.37p 254.39p 57938
05/11/2013 265.62p 291.06p 255.89p 258.13p 140810
04/11/2013 224.46p 276.54p 221.47p 265.62p 204120
01/11/2013 224.46p 231.20p 216.98p 228.21p 57628
31/10/2013 224.46p 229.85p 218.48p 224.46p 20326
30/10/2013 220.72p 230.45p 218.10p 220.72p 22696
29/10/2013 220.72p 230.84p 217.73p 220.72p 67357
28/10/2013 213.24p 224.46p 213.24p 220.72p 22051
25/10/2013 202.02p 219.97p 202.02p 213.24p 89840
24/10/2013 198.28p 213.24p 197.53p 202.02p 34217
23/10/2013 205.76p 207.26p 194.54p 198.28p 71362
22/10/2013 209.50p 211.74p 203.51p 205.76p 22865
21/10/2013 216.98p 219.08p 202.92p 209.50p 15300
18/10/2013 205.76p 221.17p 203.51p 216.98p 75713
17/10/2013 205.76p 206.51p 202.02p 205.76p 25302
16/10/2013 205.76p 209.50p 202.02p 205.76p 33106
15/10/2013 205.76p 208.53p 202.11p 205.76p 50558
14/10/2013 213.24p 213.24p 202.32p 205.76p 45878
11/10/2013 216.98p 220.72p 209.50p 213.24p 80985
10/10/2013 228.21p 228.95p 216.98p 216.98p 35011
09/10/2013 213.24p 234.94p 213.24p 224.46p 47210
08/10/2013 213.24p 215.49p 209.50p 213.24p 11447
07/10/2013 224.46p 226.71p 211.00p 213.24p 37985
04/10/2013 213.24p 235.69p 211.00p 224.46p 34806
03/10/2013 220.72p 220.72p 209.50p 213.24p 24401
02/10/2013 216.98p 220.72p 215.79p 220.72p 23389
01/10/2013 216.98p 220.72p 209.50p 216.98p 61680
30/09/2013 228.21p 228.21p 203.66p 216.98p 59678
27/09/2013 228.21p 228.21p 218.63p 228.21p 18808
26/09/2013 231.95p 231.95p 224.46p 224.46p 41139
25/09/2013 235.69p 237.48p 228.21p 231.95p 33902
24/09/2013 239.43p 239.43p 225.21p 235.69p 182836
23/09/2013 228.21p 245.41p 228.21p 239.43p 91324
20/09/2013 213.24p 230.00p 202.02p 224.46p 343733
19/09/2013 243.17p 245.41p 203.59p 209.50p 297352
18/09/2013 239.43p 258.88p 237.71p 250.65p 182829
17/09/2013 213.24p 245.41p 213.09p 239.43p 195028
16/09/2013 202.02p 231.95p 199.47p 213.24p 220599
13/09/2013 179.57p 200.52p 179.57p 194.54p 100096
12/09/2013 179.57p 191.24p 172.69p 179.57p 63298
11/09/2013 183.31p 187.05p 175.08p 183.31p 76977
10/09/2013 183.31p 185.56p 170.59p 179.57p 97890
09/09/2013 183.31p 184.96p 180.32p 183.31p 18151
06/09/2013 183.31p 186.75p 180.77p 183.31p 26385
05/09/2013 190.79p 190.79p 179.57p 183.31p 23101
04/09/2013 190.79p 190.79p 187.35p 190.79p 17674
03/09/2013 194.54p 197.08p 187.35p 190.79p 28367
02/09/2013 194.54p 196.93p 187.05p 194.54p 14795
30/08/2013 194.54p 212.49p 188.62p 194.54p 71441
29/08/2013 187.05p 202.02p 185.56p 190.79p 38528
28/08/2013 187.05p 193.64p 179.57p 187.05p 44597
27/08/2013 179.57p 198.79p 179.57p 187.05p 56318
23/08/2013 179.57p 186.31p 173.59p 179.57p 40936
22/08/2013 183.31p 183.31p 172.09p 179.57p 22119
21/08/2013 187.05p 187.05p 179.57p 183.31p 15992
20/08/2013 190.79p 190.79p 182.56p 187.05p 11572
19/08/2013 183.31p 193.04p 180.17p 190.79p 49112
16/08/2013 179.57p 186.31p 175.83p 183.31p 24812
15/08/2013 179.57p 185.41p 169.10p 179.57p 18753
14/08/2013 175.83p 181.07p 173.59p 179.57p 13817
13/08/2013 168.35p 187.05p 168.35p 175.83p 91958
12/08/2013 168.35p 171.34p 164.91p 168.35p 93223
09/08/2013 168.35p 172.09p 164.61p 168.35p 31247
08/08/2013 168.35p 172.09p 164.61p 168.35p 78552
07/08/2013 175.83p 176.28p 164.61p 172.09p 91184
06/08/2013 175.83p 177.93p 172.09p 175.83p 63645
05/08/2013 183.31p 186.16p 174.33p 175.83p 37216
02/08/2013 175.83p 184.81p 175.83p 183.31p 43537
01/08/2013 175.83p 179.57p 175.68p 175.83p 22390
31/07/2013 175.83p 182.56p 172.09p 175.83p 65568
30/07/2013 183.31p 183.31p 174.48p 175.83p 22204
29/07/2013 187.05p 187.05p 179.57p 183.31p 15008
26/07/2013 190.79p 190.87p 179.87p 187.05p 49024
25/07/2013 190.79p 193.04p 188.55p 190.79p 22498
24/07/2013 190.79p 198.28p 185.56p 190.79p 44391
23/07/2013 198.28p 201.94p 194.54p 198.28p 52974
22/07/2013 194.54p 202.02p 188.55p 198.28p 120259
19/07/2013 175.83p 202.02p 175.23p 194.54p 58390
18/07/2013 175.83p 179.50p 167.60p 175.83p 42353
17/07/2013 175.83p 179.57p 172.39p 175.83p 12430
16/07/2013 175.83p 179.57p 172.99p 175.83p 27244
15/07/2013 179.57p 193.64p 172.09p 175.83p 134105
12/07/2013 164.61p 175.95p 158.02p 172.09p 25839
11/07/2013 164.61p 170.14p 162.36p 164.61p 28341
10/07/2013 172.09p 172.09p 159.22p 164.61p 24258
09/07/2013 172.09p 172.09p 166.40p 172.09p 8228
08/07/2013 172.09p 176.58p 166.85p 172.09p 6921
05/07/2013 172.09p 173.29p 166.40p 172.09p 8776
04/07/2013 172.09p 172.09p 166.10p 172.09p 13741
03/07/2013 172.09p 173.59p 166.10p 172.09p 23949
02/07/2013 172.09p 174.63p 167.08p 172.09p 5264
01/07/2013 168.35p 176.58p 164.61p 172.09p 37520
28/06/2013 172.09p 177.18p 164.61p 164.61p 46107
27/06/2013 168.35p 179.57p 167.60p 172.09p 54819
26/06/2013 172.09p 179.57p 164.61p 168.35p 42597
25/06/2013 172.09p 172.09p 164.61p 172.09p 28341
24/06/2013 172.09p 175.98p 169.10p 172.09p 40957
21/06/2013 175.83p 178.08p 166.10p 172.09p 72200
20/06/2013 172.09p 175.08p 166.40p 172.09p 28396
19/06/2013 168.35p 180.47p 165.21p 172.09p 66626
18/06/2013 175.83p 176.05p 164.61p 168.35p 99539
17/06/2013 183.31p 187.05p 172.09p 175.83p 157310
14/06/2013 190.79p 203.51p 181.07p 183.31p 190229
13/06/2013 160.87p 214.74p 155.25p 190.79p 370416
12/06/2013 157.12p 171.49p 151.21p 164.61p 119587
11/06/2013 168.35p 168.35p 151.14p 157.12p 114031
10/06/2013 175.83p 175.83p 164.61p 168.35p 77895
07/06/2013 183.31p 184.36p 172.91p 175.83p 42207
06/06/2013 187.05p 190.05p 181.82p 183.31p 25691
05/06/2013 183.31p 194.54p 182.86p 187.05p 39410
04/06/2013 194.54p 194.54p 179.57p 183.31p 29866
03/06/2013 194.54p 209.50p 187.05p 194.54p 166005
31/05/2013 179.57p 199.77p 179.57p 194.54p 157012

*Close Price adjusted for both dividends and splits