Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/10/2011 235.69p 244.67p 224.54p 228.21p 45678
25/10/2011 250.65p 251.40p 239.43p 243.17p 27902
24/10/2011 258.13p 265.62p 247.28p 254.39p 43646
21/10/2011 246.91p 265.62p 245.41p 254.39p 29145
20/10/2011 258.13p 258.13p 241.83p 246.91p 16479
19/10/2011 258.13p 264.57p 256.19p 258.13p 6251
18/10/2011 265.62p 268.46p 255.89p 258.13p 17949
17/10/2011 265.62p 283.42p 263.67p 269.36p 53902
14/10/2011 239.43p 268.61p 239.43p 258.13p 26366
13/10/2011 239.43p 246.91p 231.95p 239.43p 34089
12/10/2011 231.95p 250.65p 228.06p 239.43p 94620
11/10/2011 235.69p 235.69p 218.10p 220.72p 16298
10/10/2011 231.95p 237.93p 230.69p 235.69p 52008
07/10/2011 228.21p 246.91p 225.96p 228.21p 153651
06/10/2011 224.46p 235.45p 202.62p 220.72p 63480
05/10/2011 187.05p 209.50p 179.57p 205.76p 167528
04/10/2011 183.31p 197.53p 172.09p 187.05p 101123
03/10/2011 187.05p 187.05p 175.08p 183.31p 32866
30/09/2011 194.54p 197.53p 179.57p 187.05p 47080
29/09/2011 198.28p 200.52p 175.83p 194.54p 227938
28/09/2011 205.76p 206.51p 194.54p 198.28p 44269
27/09/2011 205.76p 216.98p 203.51p 205.76p 88698
26/09/2011 235.69p 239.43p 203.81p 205.76p 107779
23/09/2011 246.91p 252.52p 233.08p 239.43p 29874
22/09/2011 246.91p 250.84p 240.25p 246.91p 28715
21/09/2011 258.13p 260.23p 255.14p 258.13p 11808
20/09/2011 265.62p 266.36p 261.87p 265.62p 5048
19/09/2011 265.62p 268.98p 262.62p 265.62p 13191
16/09/2011 269.36p 271.60p 262.77p 265.62p 42216
15/09/2011 273.10p 273.10p 263.37p 269.36p 16681
14/09/2011 265.62p 273.10p 264.12p 273.10p 6235
13/09/2011 261.87p 270.85p 261.28p 265.62p 55415
12/09/2011 261.87p 270.85p 261.28p 269.36p 26600
09/09/2011 273.10p 281.33p 270.11p 273.10p 35146
08/09/2011 273.10p 284.32p 269.43p 273.10p 18163
07/09/2011 273.10p 280.58p 270.85p 273.10p 50208
06/09/2011 273.10p 278.34p 269.36p 273.10p 41395
05/09/2011 276.84p 276.84p 269.36p 273.10p 9644
02/09/2011 273.10p 276.84p 271.00p 276.84p 13035
01/09/2011 284.32p 285.82p 269.36p 273.10p 35642
31/08/2011 299.29p 308.26p 278.34p 284.32p 52930
30/08/2011 284.32p 309.76p 276.84p 303.03p 74594
26/08/2011 276.84p 284.17p 276.02p 276.84p 9799
25/08/2011 280.58p 284.32p 272.35p 276.84p 22940
24/08/2011 280.58p 288.51p 269.36p 280.58p 8609
23/08/2011 276.84p 290.01p 273.85p 284.32p 12213
22/08/2011 276.84p 298.36p 274.59p 276.84p 8251
19/08/2011 273.10p 276.84p 256.26p 276.84p 31218
18/08/2011 288.06p 299.29p 267.90p 273.10p 21772
17/08/2011 306.77p 306.77p 279.08p 288.06p 22557
16/08/2011 303.03p 314.25p 291.80p 291.80p 48880
15/08/2011 295.54p 314.25p 294.05p 299.29p 29293
12/08/2011 280.58p 299.29p 280.58p 291.80p 26886
11/08/2011 254.39p 282.82p 250.65p 280.58p 34096
10/08/2011 265.62p 273.10p 239.43p 250.65p 54282
09/08/2011 224.46p 264.87p 218.48p 261.87p 78699
08/08/2011 258.13p 270.70p 243.17p 254.39p 20952
05/08/2011 261.87p 276.80p 238.07p 265.62p 82472
04/08/2011 306.77p 309.31p 269.36p 276.84p 68110
03/08/2011 291.80p 299.29p 284.32p 295.54p 83294
02/08/2011 310.51p 312.75p 299.29p 303.03p 41803
01/08/2011 310.51p 317.99p 308.26p 314.25p 26746
29/07/2011 310.51p 314.25p 305.37p 310.51p 50388
28/07/2011 310.51p 314.25p 303.01p 310.51p 16046
27/07/2011 332.96p 344.18p 317.99p 317.99p 35120
26/07/2011 325.47p 336.70p 324.72p 332.96p 25861
25/07/2011 336.70p 340.29p 314.47p 325.47p 33803
22/07/2011 317.99p 359.45p 317.99p 336.70p 121732
21/07/2011 310.51p 321.73p 310.51p 317.99p 16630
20/07/2011 310.51p 313.35p 306.77p 310.51p 13701
19/07/2011 314.25p 314.25p 296.65p 310.51p 41295
18/07/2011 310.51p 314.25p 299.64p 314.25p 46735
15/07/2011 306.77p 311.80p 300.78p 310.51p 8185
14/07/2011 306.77p 314.25p 299.29p 306.77p 31311
13/07/2011 303.03p 310.51p 303.03p 306.77p 11665
12/07/2011 303.03p 306.77p 288.06p 303.03p 22941
11/07/2011 310.51p 313.50p 303.03p 310.51p 23964
08/07/2011 321.73p 324.72p 308.60p 310.51p 19594
07/07/2011 314.25p 329.21p 314.25p 317.99p 69085
06/07/2011 303.03p 321.73p 300.18p 314.25p 153527
05/07/2011 310.51p 314.25p 299.97p 303.03p 65086
04/07/2011 314.25p 333.70p 310.51p 310.51p 99824
01/07/2011 299.29p 325.92p 299.29p 310.51p 69784
30/06/2011 284.32p 299.29p 280.58p 299.29p 169874
29/06/2011 280.58p 290.25p 278.34p 284.32p 34309
28/06/2011 276.84p 284.32p 276.84p 280.58p 73874
27/06/2011 288.06p 291.32p 270.55p 276.84p 58402
24/06/2011 291.80p 302.28p 285.82p 288.06p 151810
23/06/2011 295.54p 302.28p 284.32p 291.80p 83058
22/06/2011 303.03p 305.27p 291.80p 299.29p 37327
21/06/2011 310.51p 329.21p 299.29p 303.03p 77095
20/06/2011 295.54p 309.76p 293.30p 295.54p 126721
17/06/2011 299.29p 301.77p 291.80p 295.54p 108809
16/06/2011 303.03p 306.32p 291.80p 295.54p 52182
15/06/2011 303.03p 308.26p 300.03p 303.03p 34853
14/06/2011 310.51p 314.25p 299.29p 306.77p 51128
13/06/2011 310.51p 312.75p 306.77p 310.51p 27347
10/06/2011 310.51p 314.25p 306.77p 310.51p 39763
09/06/2011 314.25p 316.64p 306.77p 310.51p 50365
08/06/2011 325.47p 329.21p 315.81p 321.73p 35557
07/06/2011 344.18p 351.66p 322.63p 325.47p 90335
06/06/2011 321.73p 325.32p 314.25p 321.73p 12481
03/06/2011 325.47p 329.21p 321.73p 321.73p 22440
02/06/2011 317.99p 336.70p 317.99p 325.47p 73066
01/06/2011 325.47p 326.22p 314.85p 317.99p 16984
31/05/2011 325.47p 329.21p 321.73p 325.47p 15452
27/05/2011 329.21p 329.21p 316.35p 325.47p 30449
26/05/2011 344.18p 347.92p 321.73p 329.21p 26611
25/05/2011 329.21p 344.18p 325.47p 344.18p 92890
24/05/2011 314.25p 372.55p 288.06p 325.47p 289043
23/05/2011 299.29p 311.86p 284.32p 288.06p 76835
20/05/2011 303.03p 306.77p 291.80p 299.29p 40469
19/05/2011 306.77p 309.76p 299.29p 303.03p 25980
18/05/2011 295.54p 311.86p 293.66p 303.03p 58846
17/05/2011 299.29p 302.28p 291.80p 295.54p 25811
16/05/2011 310.51p 317.99p 292.70p 299.29p 32360
13/05/2011 310.51p 320.24p 303.78p 317.99p 34057
12/05/2011 321.73p 329.21p 308.86p 310.51p 54295
11/05/2011 314.25p 344.18p 314.25p 329.21p 70218
10/05/2011 347.92p 356.75p 299.29p 314.25p 67835
09/05/2011 351.66p 356.15p 332.21p 347.92p 32505
06/05/2011 332.96p 351.66p 330.11p 351.66p 80641
05/05/2011 355.40p 357.29p 325.47p 332.96p 65306
04/05/2011 381.59p 381.59p 344.18p 355.40p 217889
03/05/2011 392.81p 393.26p 362.88p 381.59p 139698
28/04/2011 396.55p 404.04p 389.07p 400.29p 53106
27/04/2011 415.26p 419.00p 404.04p 407.78p 29315
26/04/2011 426.48p 433.96p 405.68p 419.00p 29529
21/04/2011 419.00p 430.22p 406.67p 430.22p 45941
20/04/2011 441.45p 445.19p 411.52p 419.00p 121303
19/04/2011 482.60p 484.84p 374.11p 441.45p 493056
18/04/2011 490.08p 496.57p 472.87p 475.12p 39453
15/04/2011 497.56p 498.31p 472.12p 490.08p 84261
14/04/2011 486.34p 508.79p 483.35p 497.56p 27295
13/04/2011 490.08p 501.15p 478.86p 486.34p 36274
12/04/2011 505.04p 508.79p 493.82p 497.56p 31054
11/04/2011 512.53p 517.76p 501.30p 505.04p 28200
08/04/2011 516.27p 519.26p 496.16p 512.53p 47207
07/04/2011 505.04p 538.65p 505.04p 516.27p 144240
06/04/2011 486.34p 509.80p 486.34p 505.04p 74128
05/04/2011 486.34p 505.79p 480.65p 490.08p 66995
04/04/2011 478.86p 481.85p 463.89p 471.37p 94148
01/04/2011 475.12p 486.34p 466.14p 478.86p 31513
31/03/2011 482.60p 492.68p 472.87p 482.60p 64076
30/03/2011 486.34p 488.58p 468.38p 471.37p 23147
29/03/2011 486.34p 487.09p 463.02p 486.34p 97396
28/03/2011 486.34p 493.67p 480.35p 486.34p 22439
25/03/2011 486.34p 493.82p 476.36p 486.34p 28915
24/03/2011 490.08p 490.83p 478.86p 482.60p 19244
23/03/2011 490.08p 499.81p 478.86p 493.82p 46180
22/03/2011 501.30p 508.79p 478.86p 490.08p 40369
21/03/2011 493.82p 523.00p 493.82p 505.04p 52756
18/03/2011 471.37p 508.79p 467.63p 501.30p 97463
17/03/2011 463.89p 471.37p 456.41p 467.63p 37290
16/03/2011 471.37p 489.18p 463.89p 475.12p 26121
15/03/2011 471.37p 493.82p 444.44p 463.89p 149980
14/03/2011 437.71p 508.79p 427.98p 482.60p 199906
11/03/2011 441.45p 448.93p 429.48p 437.71p 59958
10/03/2011 467.63p 468.38p 438.00p 441.45p 58965
09/03/2011 471.37p 477.06p 463.89p 471.37p 23446
08/03/2011 482.60p 489.11p 463.89p 471.37p 36385
07/03/2011 471.37p 494.57p 467.63p 486.34p 41067
04/03/2011 486.34p 486.34p 466.89p 471.37p 51045
03/03/2011 490.08p 494.27p 478.86p 486.34p 48645
02/03/2011 486.34p 508.13p 487.46p 490.08p 34616
01/03/2011 490.08p 490.83p 471.37p 478.86p 52873
28/02/2011 490.08p 501.30p 479.90p 497.56p 167078
25/02/2011 486.34p 501.30p 482.60p 490.08p 50028
24/02/2011 497.56p 496.81p 478.86p 486.34p 60266
23/02/2011 516.27p 520.61p 495.32p 501.30p 72560
22/02/2011 583.61p 589.59p 523.75p 531.23p 142358
21/02/2011 534.97p 590.79p 534.22p 583.61p 149639
18/02/2011 490.08p 568.64p 495.69p 534.97p 231243
17/02/2011 478.86p 490.08p 471.37p 486.34p 66991
16/02/2011 471.37p 493.82p 471.37p 486.34p 126289
15/02/2011 478.86p 477.96p 464.19p 473.77p 75487
14/02/2011 475.12p 499.81p 474.07p 482.60p 65103
11/02/2011 453.72p 478.86p 447.43p 478.86p 105682
10/02/2011 486.34p 486.34p 419.00p 448.93p 250866
09/02/2011 496.81p 496.81p 464.04p 486.34p 51378
08/02/2011 466.14p 493.82p 451.92p 486.34p 85466
07/02/2011 482.45p 490.08p 448.93p 471.37p 139301
04/02/2011 499.51p 501.30p 486.34p 501.30p 24796
03/02/2011 508.79p 516.27p 465.99p 486.34p 143627
02/02/2011 473.17p 493.82p 456.41p 486.34p 63090
01/02/2011 463.89p 478.86p 448.93p 471.37p 72912
31/01/2011 486.34p 488.43p 451.92p 463.89p 61800
28/01/2011 493.82p 498.31p 468.38p 478.86p 84846
27/01/2011 486.34p 516.27p 486.34p 493.82p 44594
26/01/2011 493.82p 508.79p 448.93p 486.34p 141549
25/01/2011 508.79p 511.03p 459.40p 493.82p 189240
24/01/2011 546.20p 549.19p 516.27p 523.75p 51375
21/01/2011 523.75p 568.64p 517.76p 546.20p 103193
20/01/2011 576.13p 581.81p 486.34p 516.27p 124078
19/01/2011 621.02p 643.46p 553.68p 576.13p 98137
18/01/2011 628.50p 658.43p 609.05p 621.02p 130976
17/01/2011 583.61p 673.39p 583.61p 621.02p 336558
14/01/2011 564.15p 609.35p 564.15p 591.09p 187569
13/01/2011 576.13p 590.94p 558.32p 561.16p 143991
12/01/2011 580.61p 597.07p 571.34p 583.61p 115008

*Close Price adjusted for both dividends and splits