Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/05/2013 172.09p 183.31p 164.61p 179.57p 213845
29/05/2013 175.83p 183.31p 157.12p 175.83p 457192
28/05/2013 202.02p 206.51p 179.65p 183.31p 295923
24/05/2013 209.50p 212.34p 194.54p 202.02p 194766
23/05/2013 254.39p 254.39p 202.62p 209.50p 466711
22/05/2013 246.91p 251.40p 239.43p 243.17p 111009
21/05/2013 250.65p 254.09p 247.21p 250.65p 14656
20/05/2013 254.39p 254.39p 246.91p 250.65p 173949
17/05/2013 258.13p 261.87p 251.47p 254.39p 81404
16/05/2013 258.13p 261.28p 254.39p 258.13p 22123
15/05/2013 258.13p 271.90p 255.89p 258.13p 52869
14/05/2013 273.10p 275.34p 254.99p 258.13p 75411
13/05/2013 269.36p 276.84p 266.36p 273.10p 189957
10/05/2013 269.36p 276.84p 261.87p 269.36p 66412
09/05/2013 269.36p 272.35p 258.13p 269.36p 47640
08/05/2013 265.62p 269.36p 262.17p 269.36p 22872
07/05/2013 269.36p 274.89p 263.37p 265.62p 50765
03/05/2013 258.13p 273.85p 254.39p 269.36p 69596
02/05/2013 265.62p 269.36p 258.13p 258.13p 53300
01/05/2013 269.36p 276.84p 261.87p 265.62p 46647
30/04/2013 276.84p 281.33p 263.37p 269.36p 33113
29/04/2013 284.32p 291.80p 272.35p 276.84p 49509
26/04/2013 280.58p 298.39p 276.84p 284.32p 41476
25/04/2013 261.87p 284.32p 261.87p 280.58p 127402
24/04/2013 269.36p 269.36p 254.39p 261.87p 151532
23/04/2013 280.58p 281.33p 263.37p 269.36p 47385
22/04/2013 280.58p 291.80p 277.14p 280.58p 39277
19/04/2013 295.54p 295.54p 270.90p 280.58p 122756
18/04/2013 303.03p 309.31p 292.10p 295.54p 67882
17/04/2013 303.03p 306.77p 290.31p 299.29p 92950
16/04/2013 314.25p 321.73p 300.78p 303.03p 84395
15/04/2013 317.99p 339.69p 306.77p 310.51p 131730
12/04/2013 321.73p 321.73p 306.77p 314.25p 80017
11/04/2013 314.25p 332.06p 306.77p 321.73p 128084
10/04/2013 306.77p 318.74p 299.29p 314.25p 89332
09/04/2013 317.99p 318.74p 302.28p 306.77p 72472
08/04/2013 306.77p 329.21p 306.77p 317.99p 169617
05/04/2013 299.29p 314.25p 294.05p 306.77p 28809
04/04/2013 295.54p 306.77p 285.07p 299.29p 73476
03/04/2013 306.77p 309.76p 287.31p 295.54p 59938
02/04/2013 310.51p 311.26p 302.28p 306.77p 68324
28/03/2013 310.51p 314.25p 300.78p 310.51p 84197
27/03/2013 303.03p 314.25p 299.29p 310.51p 547986
26/03/2013 325.47p 327.72p 300.78p 303.03p 168862
25/03/2013 347.92p 349.27p 319.54p 325.47p 150384
22/03/2013 362.88p 362.88p 344.18p 347.92p 113858
21/03/2013 370.37p 374.11p 353.16p 362.88p 104239
20/03/2013 362.88p 372.61p 360.64p 370.37p 29633
19/03/2013 370.37p 370.37p 359.14p 362.88p 38810
18/03/2013 370.37p 374.11p 359.14p 370.37p 72628
15/03/2013 362.88p 380.09p 362.88p 370.37p 177180
14/03/2013 362.88p 371.11p 353.16p 362.88p 48543
13/03/2013 370.37p 374.11p 359.14p 366.62p 87773
12/03/2013 370.37p 380.09p 366.62p 370.37p 155047
11/03/2013 347.92p 383.09p 347.47p 370.37p 117950
08/03/2013 347.92p 351.66p 341.19p 347.92p 49792
07/03/2013 359.14p 360.64p 344.21p 347.92p 64990
06/03/2013 344.18p 360.49p 337.59p 359.14p 76358
05/03/2013 362.88p 363.63p 340.81p 344.18p 97200
04/03/2013 377.85p 377.85p 351.67p 362.88p 74703
01/03/2013 385.33p 387.20p 374.11p 377.85p 67178
28/02/2013 385.33p 389.07p 383.09p 385.33p 34812
27/02/2013 377.85p 396.25p 377.70p 385.33p 139503
26/02/2013 374.11p 380.99p 368.12p 377.85p 106737
25/02/2013 374.11p 380.99p 372.61p 377.85p 65202
22/02/2013 362.88p 374.11p 359.14p 370.37p 73971
21/02/2013 359.14p 366.03p 347.17p 362.88p 57217
20/02/2013 359.14p 374.11p 344.93p 359.14p 100307
19/02/2013 362.88p 363.63p 347.17p 359.14p 95785
18/02/2013 385.33p 385.33p 345.97p 362.88p 170309
15/02/2013 385.33p 396.55p 383.09p 385.33p 103662
14/02/2013 370.37p 389.07p 370.37p 385.33p 271849
13/02/2013 374.11p 377.10p 366.62p 370.37p 58717
12/02/2013 392.81p 396.55p 366.62p 370.37p 97005
11/02/2013 404.04p 410.02p 389.07p 396.55p 69019
08/02/2013 392.81p 411.52p 392.81p 400.29p 105253
07/02/2013 411.52p 424.99p 381.59p 392.81p 77946
06/02/2013 389.07p 448.72p 382.49p 415.26p 272591
05/02/2013 374.11p 395.96p 369.62p 389.07p 123481
04/02/2013 362.88p 381.59p 360.64p 374.11p 119424
01/02/2013 347.92p 373.81p 347.47p 362.88p 57701
31/01/2013 351.66p 353.95p 344.18p 347.92p 55458
30/01/2013 351.66p 356.15p 344.18p 351.66p 55907
29/01/2013 351.66p 356.90p 344.18p 351.66p 30284
28/01/2013 347.92p 369.62p 344.18p 351.66p 132208
25/01/2013 336.70p 355.78p 323.98p 347.92p 53524
24/01/2013 329.21p 355.78p 325.47p 340.44p 64880
23/01/2013 329.21p 332.21p 322.03p 325.47p 16064
22/01/2013 336.70p 336.70p 324.72p 329.21p 34809
21/01/2013 332.96p 335.20p 317.24p 332.96p 43929
18/01/2013 340.44p 340.44p 329.21p 332.96p 67610
17/01/2013 336.70p 340.44p 323.23p 340.44p 53845
16/01/2013 351.66p 366.62p 329.21p 336.70p 114036
15/01/2013 340.44p 351.36p 326.82p 340.44p 79216
14/01/2013 329.21p 351.36p 329.21p 340.44p 79907
11/01/2013 332.96p 338.57p 323.80p 329.21p 39098
10/01/2013 317.99p 353.16p 314.25p 336.70p 131125
09/01/2013 310.51p 325.92p 309.91p 317.99p 38772
08/01/2013 306.77p 314.25p 304.52p 310.51p 33189
07/01/2013 310.51p 312.75p 299.29p 306.77p 24610
04/01/2013 306.77p 310.51p 305.42p 310.51p 30482
03/01/2013 314.25p 314.25p 291.80p 306.77p 38573
02/01/2013 299.29p 319.49p 290.49p 314.25p 50338
31/12/2012 303.03p 304.52p 291.80p 299.29p 36879
28/12/2012 303.03p 306.02p 293.60p 303.03p 38965
27/12/2012 306.77p 309.76p 299.29p 303.03p 19353
24/12/2012 306.77p 306.77p 299.29p 306.77p 3713
21/12/2012 314.25p 314.25p 291.80p 306.77p 45101
20/12/2012 310.51p 314.25p 306.77p 314.25p 31414
19/12/2012 303.03p 320.61p 297.79p 310.51p 86147
18/12/2012 306.77p 314.25p 299.29p 303.03p 23025
17/12/2012 314.25p 317.24p 300.03p 306.77p 42105
14/12/2012 314.25p 321.73p 303.89p 314.25p 22282
13/12/2012 321.73p 324.72p 306.77p 314.25p 33301
12/12/2012 317.99p 323.08p 310.89p 321.73p 43808
11/12/2012 329.21p 329.21p 309.76p 317.99p 77350
10/12/2012 336.70p 342.68p 322.91p 329.21p 53415
07/12/2012 344.18p 348.67p 329.21p 336.70p 59048
06/12/2012 329.21p 349.42p 329.21p 344.18p 100291
05/12/2012 321.73p 336.70p 310.51p 329.21p 56916
04/12/2012 321.73p 321.73p 308.26p 321.73p 52435
03/12/2012 317.99p 329.21p 314.25p 321.73p 72042
30/11/2012 310.51p 320.24p 309.76p 317.99p 59338
29/11/2012 310.51p 317.99p 306.77p 310.51p 60808
28/11/2012 314.25p 315.75p 306.77p 310.51p 70507
27/11/2012 314.25p 317.24p 309.01p 314.25p 30143
26/11/2012 314.25p 317.24p 307.37p 314.25p 25562
23/11/2012 317.99p 318.74p 306.77p 314.25p 58041
22/11/2012 321.73p 350.16p 311.26p 317.99p 142752
21/11/2012 325.47p 325.47p 314.25p 321.73p 67642
20/11/2012 344.18p 344.18p 317.62p 321.73p 118063
19/11/2012 351.66p 358.24p 336.70p 340.44p 54908
16/11/2012 351.66p 368.12p 347.92p 351.66p 190935
15/11/2012 336.70p 356.15p 336.70p 351.66p 153948
14/11/2012 374.11p 384.58p 329.21p 344.18p 323567
13/11/2012 321.73p 321.73p 311.26p 314.25p 21325
12/11/2012 306.77p 326.22p 302.28p 321.73p 81685
09/11/2012 310.51p 312.18p 299.66p 310.51p 35409
08/11/2012 314.25p 314.25p 300.58p 310.51p 37067
07/11/2012 314.25p 320.24p 306.77p 314.25p 26483
06/11/2012 314.25p 314.25p 300.50p 314.25p 69393
05/11/2012 303.03p 326.22p 300.78p 314.25p 93799
02/11/2012 273.10p 312.76p 271.23p 303.03p 136309
01/11/2012 273.10p 275.34p 267.86p 273.10p 84909
31/10/2012 273.10p 279.94p 269.36p 273.10p 41593
30/10/2012 276.84p 279.83p 269.36p 273.10p 61328
29/10/2012 276.84p 281.33p 269.36p 276.84p 34649
26/10/2012 280.58p 280.58p 271.25p 276.84p 44358
25/10/2012 284.32p 285.82p 276.84p 280.58p 21066
24/10/2012 284.32p 287.31p 278.41p 284.32p 21270
23/10/2012 288.06p 288.81p 280.43p 284.32p 39567
22/10/2012 291.80p 291.80p 284.40p 288.06p 33984
19/10/2012 291.80p 295.54p 285.82p 291.80p 44618
18/10/2012 291.80p 300.78p 286.57p 291.80p 99399
17/10/2012 288.06p 296.29p 285.82p 291.80p 32282
16/10/2012 284.32p 288.06p 280.73p 284.32p 13813
15/10/2012 284.32p 291.80p 276.84p 284.32p 20102
12/10/2012 280.58p 284.32p 278.34p 284.32p 12017
11/10/2012 273.10p 283.26p 273.10p 280.58p 29685
10/10/2012 284.32p 284.32p 276.84p 280.58p 35299
09/10/2012 291.80p 291.80p 280.58p 284.32p 45489
08/10/2012 291.80p 297.79p 284.32p 291.80p 44295
05/10/2012 288.06p 296.59p 286.72p 291.80p 24515
04/10/2012 288.06p 299.29p 284.32p 288.06p 46285
03/10/2012 284.32p 294.80p 284.32p 288.06p 89066
02/10/2012 291.80p 291.80p 279.83p 284.32p 35270
01/10/2012 291.80p 295.54p 279.83p 284.32p 103916
28/09/2012 291.80p 294.80p 284.32p 291.80p 82783
27/09/2012 310.51p 310.51p 277.14p 291.80p 261805
26/09/2012 325.47p 326.82p 302.28p 310.51p 113527
25/09/2012 329.21p 336.70p 324.72p 329.21p 170473
24/09/2012 310.51p 335.20p 310.51p 329.21p 187704
21/09/2012 291.80p 313.50p 286.42p 310.51p 96828
20/09/2012 288.06p 295.99p 285.97p 291.80p 56532
19/09/2012 299.29p 303.03p 284.62p 288.06p 56335
18/09/2012 288.06p 298.39p 287.31p 291.80p 39111
17/09/2012 288.06p 296.29p 282.82p 288.06p 81875
14/09/2012 280.58p 291.80p 280.58p 288.06p 52333
13/09/2012 280.58p 280.58p 269.36p 280.58p 37405
12/09/2012 280.58p 285.82p 253.12p 280.58p 75024
11/09/2012 276.84p 284.29p 269.66p 280.58p 85958
10/09/2012 284.32p 284.32p 271.18p 276.84p 58754
07/09/2012 288.06p 293.30p 277.14p 284.32p 102612
06/09/2012 269.36p 282.82p 267.86p 276.84p 95949
05/09/2012 273.10p 277.59p 263.37p 269.36p 94434
04/09/2012 276.84p 284.02p 269.36p 273.10p 57515
03/09/2012 265.62p 276.84p 264.57p 276.84p 78953
31/08/2012 265.62p 272.35p 261.87p 265.62p 63801
30/08/2012 269.36p 269.36p 261.87p 265.62p 89796
29/08/2012 273.10p 276.54p 254.39p 269.36p 56147
28/08/2012 273.10p 275.34p 254.39p 265.62p 74882
24/08/2012 265.62p 284.32p 264.87p 273.10p 59443
23/08/2012 269.36p 276.54p 252.93p 265.62p 104207
22/08/2012 280.58p 282.68p 262.17p 269.36p 158788
21/08/2012 284.32p 294.65p 278.93p 280.58p 73936
20/08/2012 280.58p 288.81p 276.84p 284.32p 28873
17/08/2012 280.58p 284.25p 277.59p 280.58p 23594
16/08/2012 280.58p 290.91p 277.74p 280.58p 18363
15/08/2012 291.80p 291.80p 276.84p 280.58p 26755
14/08/2012 288.06p 294.80p 284.32p 291.80p 41819

*Close Price adjusted for both dividends and splits