Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/08/2012 288.06p 289.56p 284.40p 288.06p 17087
10/08/2012 299.29p 299.29p 284.32p 288.06p 38513
09/08/2012 291.80p 303.78p 291.80p 299.29p 49273
08/08/2012 303.03p 314.25p 288.06p 288.06p 121504
07/08/2012 310.51p 311.26p 299.29p 303.03p 28321
06/08/2012 306.77p 328.99p 306.77p 310.51p 96001
03/08/2012 284.32p 313.65p 284.32p 306.77p 222978
02/08/2012 280.58p 286.81p 275.34p 276.84p 44760
01/08/2012 280.58p 289.56p 272.35p 280.58p 56715
31/07/2012 284.32p 290.31p 269.36p 280.58p 39732
30/07/2012 284.32p 291.32p 274.59p 284.32p 30397
27/07/2012 284.32p 288.81p 279.83p 284.32p 12178
26/07/2012 280.58p 290.31p 276.84p 284.32p 41779
25/07/2012 284.32p 288.06p 269.51p 280.58p 98430
24/07/2012 299.29p 302.28p 291.80p 291.80p 35325
23/07/2012 303.03p 309.54p 286.42p 295.54p 50706
20/07/2012 314.25p 314.25p 299.29p 303.03p 31433
19/07/2012 306.77p 323.60p 303.18p 314.25p 35534
18/07/2012 306.77p 311.26p 299.29p 306.77p 62242
17/07/2012 321.73p 321.73p 306.77p 310.51p 30524
16/07/2012 332.96p 332.96p 303.78p 321.73p 70005
13/07/2012 321.73p 327.72p 308.26p 321.73p 80383
12/07/2012 340.44p 344.18p 313.56p 317.99p 65621
11/07/2012 359.14p 360.04p 337.44p 344.18p 96045
10/07/2012 359.14p 374.11p 352.56p 359.14p 161492
09/07/2012 351.66p 389.07p 347.92p 351.66p 300850
06/07/2012 325.47p 374.11p 325.47p 336.70p 280991
05/07/2012 306.77p 336.70p 300.78p 325.47p 98527
04/07/2012 303.03p 311.26p 299.29p 306.77p 52527
03/07/2012 288.06p 310.51p 287.31p 303.03p 38844
02/07/2012 303.03p 303.03p 285.82p 288.06p 41326
29/06/2012 284.32p 310.51p 280.58p 303.03p 66398
28/06/2012 284.32p 302.88p 284.32p 284.32p 98175
27/06/2012 284.32p 288.81p 280.58p 284.32p 18181
26/06/2012 291.80p 294.80p 281.33p 288.06p 72461
25/06/2012 284.32p 314.25p 284.32p 291.80p 90590
22/06/2012 288.06p 293.30p 274.59p 284.32p 96443
21/06/2012 306.77p 336.70p 288.81p 291.80p 137537
20/06/2012 295.54p 349.86p 295.54p 306.77p 330842
19/06/2012 239.43p 309.46p 239.43p 295.54p 252082
18/06/2012 235.69p 245.41p 231.95p 239.43p 30557
15/06/2012 239.43p 239.43p 231.95p 235.69p 13483
14/06/2012 239.43p 240.93p 231.05p 239.43p 19284
13/06/2012 243.17p 244.29p 232.54p 239.43p 47107
12/06/2012 243.17p 245.41p 239.43p 243.17p 47307
11/06/2012 250.65p 250.65p 239.43p 243.17p 53946
08/06/2012 246.91p 251.40p 239.43p 250.65p 205433
07/06/2012 254.39p 254.39p 246.86p 250.65p 60133
06/06/2012 250.65p 254.39p 246.91p 254.39p 7765
01/06/2012 254.39p 254.39p 246.91p 250.65p 29032
31/05/2012 254.39p 257.39p 249.16p 254.39p 13695
30/05/2012 254.39p 259.63p 249.90p 254.39p 18392
29/05/2012 254.39p 258.88p 247.66p 254.39p 12512
28/05/2012 254.39p 263.75p 248.41p 258.13p 84790
25/05/2012 254.39p 261.87p 246.91p 254.39p 33001
24/05/2012 250.65p 267.11p 250.65p 254.39p 27506
23/05/2012 250.65p 254.39p 243.92p 246.91p 29786
22/05/2012 239.43p 269.06p 236.73p 254.39p 178429
21/05/2012 235.69p 244.01p 224.46p 239.43p 47322
18/05/2012 246.91p 246.91p 218.48p 235.69p 105914
17/05/2012 273.10p 276.84p 246.91p 250.65p 71717
16/05/2012 276.84p 276.84p 254.89p 261.87p 48096
15/05/2012 291.80p 291.80p 272.35p 284.32p 20069
14/05/2012 288.06p 303.48p 286.72p 291.80p 41066
11/05/2012 276.84p 291.80p 276.84p 288.06p 42409
10/05/2012 276.84p 288.81p 262.17p 284.32p 78798
09/05/2012 261.87p 272.35p 254.39p 265.62p 53280
08/05/2012 288.06p 288.36p 261.87p 265.62p 129551
04/05/2012 295.54p 299.29p 286.12p 291.80p 40587
03/05/2012 295.54p 297.49p 291.80p 295.54p 32338
02/05/2012 299.29p 302.28p 293.60p 295.54p 24348
01/05/2012 303.03p 303.03p 291.80p 299.29p 48432
30/04/2012 303.03p 304.37p 299.29p 303.03p 35759
27/04/2012 303.03p 304.70p 299.29p 303.03p 60954
26/04/2012 306.77p 309.76p 299.29p 303.03p 29624
25/04/2012 306.77p 314.25p 299.29p 306.77p 50361
24/04/2012 314.25p 317.24p 306.77p 314.25p 44490
23/04/2012 321.73p 321.73p 302.88p 314.25p 102016
20/04/2012 314.25p 329.21p 306.77p 325.47p 109910
19/04/2012 321.73p 321.73p 302.28p 314.25p 113009
18/04/2012 310.51p 327.42p 306.77p 321.73p 87481
17/04/2012 321.73p 327.72p 308.26p 310.51p 40125
16/04/2012 340.44p 344.18p 314.25p 317.99p 97492
13/04/2012 310.51p 344.18p 306.77p 340.44p 71827
12/04/2012 306.77p 317.24p 301.38p 306.77p 89353
11/04/2012 317.99p 321.73p 303.03p 303.03p 100972
10/04/2012 325.47p 341.94p 321.73p 325.47p 179978
05/04/2012 329.21p 336.70p 321.73p 329.21p 72938
04/04/2012 336.70p 344.18p 321.73p 329.21p 92763
03/04/2012 355.40p 361.69p 335.53p 340.44p 59798
02/04/2012 332.96p 348.07p 329.21p 344.18p 66890
30/03/2012 340.44p 341.19p 324.43p 332.96p 72981
29/03/2012 321.73p 351.66p 318.74p 332.96p 109899
28/03/2012 340.44p 345.68p 316.49p 329.21p 66234
27/03/2012 340.44p 356.15p 329.21p 344.18p 82371
26/03/2012 374.11p 374.11p 306.84p 340.44p 401226
23/03/2012 377.85p 392.06p 368.12p 374.11p 129928
22/03/2012 362.88p 404.04p 362.88p 381.59p 194685
21/03/2012 336.70p 366.62p 333.70p 362.88p 183479
20/03/2012 347.92p 347.92p 332.96p 332.96p 76793
19/03/2012 355.40p 357.35p 339.69p 347.92p 86105
16/03/2012 362.88p 362.88p 345.68p 355.40p 68299
15/03/2012 374.11p 378.60p 360.34p 362.88p 52890
14/03/2012 377.85p 380.09p 366.62p 374.11p 50199
13/03/2012 377.85p 378.60p 368.12p 377.85p 51269
12/03/2012 381.59p 385.33p 368.12p 377.85p 46708
09/03/2012 385.33p 386.08p 378.60p 385.33p 41340
08/03/2012 385.33p 394.46p 381.59p 385.33p 73609
07/03/2012 385.33p 401.04p 375.60p 385.33p 94633
06/03/2012 411.52p 424.12p 361.90p 389.07p 221422
05/03/2012 475.12p 493.82p 415.71p 419.00p 377378
02/03/2012 389.07p 410.02p 388.77p 396.55p 52861
01/03/2012 400.29p 400.29p 381.59p 385.33p 51143
29/02/2012 392.81p 420.43p 392.81p 400.29p 146842
28/02/2012 377.85p 389.07p 359.14p 385.33p 78817
27/02/2012 392.81p 392.81p 368.87p 377.85p 90779
24/02/2012 400.29p 417.50p 392.06p 396.55p 81340
23/02/2012 404.04p 424.99p 400.29p 400.29p 107936
22/02/2012 400.29p 430.97p 389.07p 404.04p 200483
21/02/2012 433.96p 456.41p 393.19p 400.29p 247630
20/02/2012 400.29p 448.93p 392.45p 433.96p 184134
17/02/2012 381.59p 412.71p 381.59p 392.81p 161393
16/02/2012 366.62p 395.81p 366.62p 381.59p 88135
15/02/2012 362.88p 374.11p 359.14p 370.37p 68230
14/02/2012 332.96p 366.62p 332.51p 351.66p 102599
13/02/2012 347.92p 348.67p 329.21p 332.96p 92470
10/02/2012 355.40p 359.14p 338.38p 347.92p 107341
09/02/2012 359.14p 365.88p 346.42p 355.40p 234471
08/02/2012 366.62p 374.11p 347.17p 359.14p 179808
07/02/2012 370.37p 386.83p 360.64p 366.62p 191813
06/02/2012 321.73p 395.06p 321.73p 370.37p 348091
03/02/2012 276.84p 329.21p 274.00p 321.73p 233179
02/02/2012 276.84p 281.33p 269.36p 276.84p 36178
01/02/2012 269.36p 275.34p 266.36p 273.10p 9370
31/01/2012 269.36p 275.34p 261.87p 269.36p 25481
30/01/2012 273.10p 273.85p 261.87p 269.36p 41594
27/01/2012 276.84p 284.32p 269.36p 273.10p 26507
26/01/2012 258.13p 291.80p 257.39p 276.84p 68477
25/01/2012 265.62p 265.62p 249.90p 258.13p 29773
24/01/2012 269.36p 274.59p 263.43p 269.36p 40881
23/01/2012 258.13p 276.84p 254.99p 269.36p 49828
20/01/2012 261.87p 261.87p 254.99p 258.13p 21754
19/01/2012 265.62p 265.62p 255.97p 258.13p 14747
18/01/2012 269.36p 269.36p 256.11p 265.62p 16665
17/01/2012 273.10p 276.84p 263.37p 269.36p 31401
16/01/2012 276.84p 279.08p 269.36p 273.10p 37886
13/01/2012 269.36p 281.33p 269.36p 276.84p 50398
12/01/2012 273.10p 278.34p 265.62p 269.36p 9315
11/01/2012 273.10p 281.33p 267.71p 273.10p 18048
10/01/2012 265.62p 284.32p 265.62p 273.10p 42993
09/01/2012 273.10p 276.84p 261.87p 265.62p 30610
06/01/2012 265.62p 288.81p 265.62p 273.10p 68584
05/01/2012 258.13p 269.36p 249.90p 265.62p 41992
04/01/2012 258.13p 269.36p 249.90p 258.13p 56966
03/01/2012 246.91p 260.38p 239.43p 258.13p 76727
30/12/2011 235.69p 254.09p 233.44p 243.17p 8367
29/12/2011 231.95p 239.13p 224.46p 231.95p 15057
28/12/2011 209.50p 248.78p 209.50p 231.95p 59427
23/12/2011 205.76p 209.50p 205.76p 209.50p 5560
22/12/2011 205.76p 209.50p 205.61p 205.76p 3324
21/12/2011 198.28p 209.50p 196.63p 205.76p 20344
20/12/2011 198.28p 200.52p 194.54p 198.28p 23217
19/12/2011 202.02p 204.26p 195.28p 198.28p 24960
16/12/2011 194.54p 205.01p 194.54p 202.02p 17498
15/12/2011 205.76p 208.00p 187.05p 194.54p 32114
14/12/2011 213.24p 214.74p 205.01p 205.76p 30930
13/12/2011 213.24p 216.98p 210.40p 213.24p 5699
12/12/2011 220.72p 222.67p 207.42p 213.24p 22008
09/12/2011 220.72p 223.87p 217.06p 220.72p 7417
08/12/2011 224.46p 228.65p 218.48p 220.72p 13370
07/12/2011 224.46p 228.95p 219.97p 224.46p 5698
06/12/2011 224.46p 231.95p 219.97p 224.46p 16303
05/12/2011 220.72p 231.95p 219.97p 224.46p 32508
02/12/2011 231.95p 231.95p 218.48p 220.72p 16636
01/12/2011 231.95p 239.43p 227.46p 235.69p 42105
30/11/2011 224.46p 228.21p 218.78p 224.46p 73064
29/11/2011 228.21p 230.45p 219.68p 224.46p 63858
28/11/2011 220.72p 224.46p 203.96p 224.46p 47414
25/11/2011 220.72p 224.46p 210.55p 220.72p 30436
24/11/2011 216.98p 224.46p 206.51p 220.72p 22521
23/11/2011 213.24p 224.46p 211.59p 220.72p 81120
22/11/2011 209.50p 212.49p 202.47p 209.50p 34336
21/11/2011 213.24p 213.24p 202.02p 209.50p 33958
18/11/2011 213.24p 215.49p 203.51p 213.24p 22062
17/11/2011 220.72p 220.72p 209.83p 213.24p 10394
16/11/2011 220.72p 224.46p 216.98p 220.72p 7535
15/11/2011 224.46p 224.46p 217.43p 220.72p 5955
14/11/2011 224.46p 228.21p 219.23p 224.46p 32162
11/11/2011 224.46p 224.46p 211.00p 216.98p 30407
10/11/2011 224.46p 224.76p 217.28p 224.46p 4495
09/11/2011 228.21p 231.95p 216.98p 224.46p 21912
08/11/2011 228.21p 234.94p 224.46p 228.21p 49985
07/11/2011 231.95p 240.90p 219.23p 224.46p 54631
04/11/2011 224.46p 228.21p 213.99p 224.46p 24498
03/11/2011 220.72p 224.46p 212.87p 224.46p 8696
02/11/2011 216.98p 228.21p 210.10p 224.46p 6847
01/11/2011 220.72p 220.72p 210.10p 213.24p 13237
31/10/2011 231.95p 231.95p 219.23p 224.46p 34218
28/10/2011 228.21p 237.93p 227.46p 231.95p 29702
27/10/2011 228.21p 234.94p 224.46p 228.21p 86254

*Close Price adjusted for both dividends and splits