Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/05/2024 414.00p 428.44p 399.50p 427.00p 653136
23/05/2024 433.00p 438.42p 418.00p 418.00p 383039
22/05/2024 474.50p 474.50p 425.00p 432.50p 889575
21/05/2024 482.00p 490.00p 463.00p 475.00p 1117094
20/05/2024 482.00p 493.50p 479.00p 485.50p 383962
17/05/2024 460.00p 481.88p 455.00p 480.00p 541893
16/05/2024 459.00p 467.50p 455.00p 460.00p 394613
15/05/2024 454.00p 455.00p 446.00p 453.00p 909830
14/05/2024 447.50p 452.00p 438.00p 452.00p 231132
13/05/2024 450.00p 451.00p 439.00p 445.00p 212243
10/05/2024 455.00p 455.00p 447.54p 450.00p 366589
09/05/2024 455.00p 455.00p 440.66p 447.00p 113014
08/05/2024 446.00p 453.00p 444.26p 449.00p 165229
07/05/2024 428.50p 448.00p 421.50p 446.50p 179767
03/05/2024 425.50p 438.00p 424.00p 430.50p 374269
02/05/2024 445.00p 445.00p 424.00p 429.00p 206619
01/05/2024 444.50p 447.38p 437.00p 438.50p 112755
30/04/2024 442.50p 459.50p 441.00p 444.50p 919560
29/04/2024 443.00p 455.00p 438.00p 455.00p 1035602
26/04/2024 443.50p 452.50p 437.50p 443.00p 482346
25/04/2024 435.00p 443.00p 425.00p 441.50p 619710
24/04/2024 428.00p 432.50p 419.50p 428.50p 368266
23/04/2024 430.00p 430.00p 415.50p 425.00p 260611
22/04/2024 417.50p 430.00p 417.50p 426.50p 327805
19/04/2024 430.00p 430.00p 420.50p 426.00p 146478
18/04/2024 417.50p 428.00p 413.50p 428.00p 208653
17/04/2024 410.00p 419.50p 404.50p 417.00p 635703
16/04/2024 425.00p 425.00p 407.11p 409.00p 310792
15/04/2024 433.00p 439.50p 421.50p 424.50p 179472
12/04/2024 429.00p 443.44p 429.00p 430.50p 487115
11/04/2024 408.50p 433.50p 408.50p 429.00p 377497
10/04/2024 439.00p 444.33p 425.11p 426.50p 268169
09/04/2024 415.00p 444.50p 409.50p 435.00p 813421
08/04/2024 410.00p 415.50p 404.00p 415.00p 287781
05/04/2024 414.50p 414.50p 403.00p 409.00p 167158
04/04/2024 419.00p 422.50p 402.00p 410.50p 525041
03/04/2024 408.00p 415.00p 396.00p 414.00p 178726
02/04/2024 390.00p 407.50p 373.50p 402.00p 761381
28/03/2024 384.00p 388.00p 378.00p 388.00p 319114
27/03/2024 395.00p 395.00p 369.00p 379.00p 316110
26/03/2024 385.00p 395.00p 384.00p 388.00p 205985
25/03/2024 385.00p 393.00p 382.00p 388.00p 350906
22/03/2024 374.00p 389.00p 360.00p 388.00p 738265
21/03/2024 369.00p 374.00p 359.00p 364.00p 284603
20/03/2024 345.00p 356.00p 345.00p 367.00p 498466
19/03/2024 345.00p 361.00p 340.00p 356.00p 532682
18/03/2024 358.00p 361.00p 351.00p 353.00p 154131
15/03/2024 356.00p 362.00p 351.00p 357.00p 742100
14/03/2024 360.00p 372.00p 350.00p 352.00p 271199
13/03/2024 345.00p 354.00p 335.00p 352.00p 203217
12/03/2024 329.00p 338.00p 329.00p 338.00p 123692
11/03/2024 333.00p 335.85p 328.00p 332.00p 126017
08/03/2024 326.00p 339.90p 326.00p 330.00p 95667
07/03/2024 340.00p 355.00p 322.00p 335.00p 328438
06/03/2024 338.00p 350.50p 329.00p 336.00p 423678
05/03/2024 340.00p 344.58p 335.00p 336.00p 99273
04/03/2024 336.00p 341.00p 333.00p 337.00p 154443
01/03/2024 330.00p 336.00p 329.00p 333.00p 123124
29/02/2024 339.00p 339.00p 325.00p 328.00p 118496
28/02/2024 324.00p 327.00p 322.00p 327.00p 105922
27/02/2024 321.00p 329.05p 317.00p 326.00p 32777
26/02/2024 317.00p 331.40p 317.00p 327.00p 55457
23/02/2024 335.00p 335.00p 316.00p 325.00p 159831
22/02/2024 327.00p 333.00p 326.00p 328.00p 176464
21/02/2024 330.00p 333.00p 325.00p 326.00p 50423
20/02/2024 325.00p 337.00p 322.00p 325.00p 246454
19/02/2024 330.00p 330.04p 322.00p 327.00p 74222
16/02/2024 316.00p 328.00p 315.00p 327.00p 330461
15/02/2024 326.00p 326.00p 316.00p 316.00p 648836
14/02/2024 326.00p 326.68p 316.00p 319.00p 214668
13/02/2024 324.00p 327.00p 320.00p 325.00p 117301
12/02/2024 328.00p 329.00p 324.00p 325.00p 111604
09/02/2024 334.00p 337.00p 326.00p 327.00p 152798
08/02/2024 331.00p 338.00p 316.47p 335.00p 276979
07/02/2024 330.00p 333.00p 323.00p 330.00p 70215
06/02/2024 316.00p 332.00p 316.00p 330.00p 200913
05/02/2024 327.00p 333.00p 322.00p 322.00p 124416
02/02/2024 342.00p 343.00p 322.00p 327.00p 104681
01/02/2024 348.00p 353.00p 331.00p 336.00p 154097
31/01/2024 345.00p 352.00p 337.00p 348.00p 78888
30/01/2024 345.00p 352.00p 340.00p 342.00p 236624
29/01/2024 340.00p 343.00p 331.00p 340.00p 216492
26/01/2024 330.00p 338.00p 328.00p 334.00p 118840
25/01/2024 320.00p 334.00p 320.00p 330.00p 207674
24/01/2024 310.00p 330.00p 310.00p 324.00p 408451
23/01/2024 310.00p 316.00p 308.00p 309.00p 331526
22/01/2024 314.00p 319.00p 309.00p 309.00p 329726
19/01/2024 315.00p 318.00p 311.00p 316.00p 210601
18/01/2024 322.00p 324.00p 311.00p 311.00p 405885
17/01/2024 329.00p 330.00p 318.00p 322.00p 150638
16/01/2024 331.00p 338.24p 329.00p 330.00p 97442
15/01/2024 331.00p 338.00p 326.70p 330.00p 41262
12/01/2024 339.00p 339.00p 326.00p 337.00p 92741
11/01/2024 333.00p 338.00p 329.00p 329.00p 94557
10/01/2024 335.00p 351.50p 327.50p 335.00p 95550
09/01/2024 338.00p 345.00p 335.00p 342.00p 168688
08/01/2024 341.00p 343.00p 335.00p 342.00p 144920
05/01/2024 340.00p 343.00p 335.00p 341.00p 246804
04/01/2024 341.00p 349.00p 341.00p 345.00p 44590
03/01/2024 346.00p 353.00p 341.00p 349.00p 223167
02/01/2024 353.00p 366.55p 346.00p 350.00p 125459
29/12/2023 371.00p 371.00p 355.00p 361.00p 76620
28/12/2023 377.00p 378.00p 352.00p 369.00p 117951
27/12/2023 358.00p 377.34p 355.00p 365.00p 157098
22/12/2023 361.00p 372.00p 361.00p 372.00p 42378
21/12/2023 374.00p 374.00p 364.69p 370.00p 93484
20/12/2023 360.00p 372.00p 349.64p 372.00p 281405
19/12/2023 342.00p 349.00p 337.78p 349.00p 107777
18/12/2023 337.00p 348.29p 337.00p 342.00p 68920
15/12/2023 315.00p 350.00p 315.00p 345.00p 657835
14/12/2023 315.00p 334.58p 315.00p 327.00p 124334
13/12/2023 317.00p 328.00p 316.00p 320.00p 139605
12/12/2023 315.00p 324.00p 315.00p 318.00p 131551
11/12/2023 315.00p 323.00p 315.00p 319.00p 115116
08/12/2023 315.00p 328.55p 315.00p 323.00p 458003
07/12/2023 335.00p 335.00p 315.00p 327.00p 113733
06/12/2023 340.00p 340.00p 322.00p 324.00p 153483
05/12/2023 317.00p 334.00p 317.00p 330.00p 57285
04/12/2023 332.00p 337.00p 324.00p 328.00p 95685
01/12/2023 306.00p 333.00p 306.00p 327.00p 178934
30/11/2023 326.00p 329.00p 314.89p 315.00p 99385
29/11/2023 313.00p 329.00p 305.62p 326.00p 299744
28/11/2023 323.00p 323.00p 313.00p 317.00p 36531
27/11/2023 321.00p 323.00p 320.00p 320.00p 44361
24/11/2023 323.00p 323.00p 312.12p 321.00p 41301
23/11/2023 323.00p 325.20p 320.00p 322.00p 20077
22/11/2023 316.00p 325.00p 311.00p 325.00p 55832
21/11/2023 314.00p 319.00p 305.26p 318.00p 139983
20/11/2023 308.00p 311.00p 303.04p 309.00p 85042
17/11/2023 303.00p 312.00p 302.00p 308.00p 65113
16/11/2023 315.00p 315.00p 301.00p 303.00p 390107
15/11/2023 305.00p 314.00p 301.65p 309.00p 166145
14/11/2023 294.00p 307.00p 294.00p 305.00p 97358
13/11/2023 285.00p 299.00p 285.00p 297.00p 84390
10/11/2023 290.00p 291.93p 285.00p 286.00p 131608
09/11/2023 291.00p 296.00p 287.00p 287.00p 180672
08/11/2023 295.00p 299.00p 290.00p 292.00p 85745
07/11/2023 286.00p 302.00p 286.00p 294.00p 296322
06/11/2023 298.00p 303.00p 296.00p 299.00p 73094
03/11/2023 309.00p 309.00p 298.00p 300.00p 126037
02/11/2023 303.00p 314.00p 303.00p 306.00p 114567
01/11/2023 312.00p 319.00p 291.00p 303.00p 249214
31/10/2023 292.00p 307.00p 289.00p 300.00p 539029
30/10/2023 294.00p 295.00p 287.00p 288.00p 75753
27/10/2023 299.00p 299.00p 281.00p 286.00p 170126
26/10/2023 288.00p 291.00p 281.00p 286.00p 69617
25/10/2023 294.00p 301.37p 284.00p 288.00p 94599
24/10/2023 295.00p 308.00p 294.00p 294.00p 420715
23/10/2023 295.00p 307.74p 295.00p 300.00p 68211
20/10/2023 299.00p 316.00p 289.00p 301.00p 282622
19/10/2023 286.00p 299.00p 284.68p 293.00p 48166
18/10/2023 285.00p 304.00p 285.00p 289.00p 185020
17/10/2023 300.00p 305.66p 293.98p 297.00p 354763
16/10/2023 304.00p 309.88p 286.00p 290.00p 279984
13/10/2023 305.00p 316.00p 302.00p 306.00p 177526
12/10/2023 305.00p 324.00p 302.00p 317.00p 522548
11/10/2023 306.00p 310.68p 302.07p 304.00p 241657
10/10/2023 305.00p 314.00p 302.00p 309.00p 288533
09/10/2023 293.00p 305.00p 287.75p 304.00p 299682
06/10/2023 296.00p 308.00p 288.85p 293.00p 258318
05/10/2023 300.00p 305.00p 294.00p 296.00p 129750
04/10/2023 310.00p 313.00p 301.00p 304.00p 184972
03/10/2023 322.00p 329.00p 314.00p 315.00p 113021
02/10/2023 332.00p 339.00p 323.00p 326.00p 46639
29/09/2023 325.00p 344.00p 323.00p 340.00p 178092
28/09/2023 332.00p 335.00p 325.00p 327.00p 18741
27/09/2023 325.00p 332.50p 322.00p 330.00p 37109
26/09/2023 334.00p 334.96p 321.00p 322.00p 63608
25/09/2023 349.00p 351.65p 331.00p 335.00p 48157
22/09/2023 335.00p 352.00p 335.00p 352.00p 49688
21/09/2023 339.00p 346.00p 331.00p 343.00p 196357
20/09/2023 341.00p 345.00p 335.00p 342.00p 63111
19/09/2023 345.00p 346.50p 340.00p 341.00p 56102
18/09/2023 347.00p 352.00p 342.00p 345.00p 33362
15/09/2023 346.00p 356.00p 346.00p 351.00p 85002
14/09/2023 344.00p 356.00p 337.00p 354.00p 62993
13/09/2023 347.00p 350.00p 341.44p 345.00p 67527
12/09/2023 336.00p 352.00p 330.00p 350.00p 292947
11/09/2023 330.00p 338.00p 329.00p 333.00p 130799
08/09/2023 323.00p 329.00p 323.00p 328.00p 27606
07/09/2023 333.00p 333.00p 316.83p 326.00p 352679
06/09/2023 322.00p 323.00p 315.57p 322.00p 149007
05/09/2023 322.00p 323.00p 314.00p 315.00p 101032
04/09/2023 320.00p 324.00p 316.00p 322.00p 119507
01/09/2023 321.00p 326.00p 321.00p 324.00p 179059
31/08/2023 327.00p 327.00p 321.00p 325.00p 629688
30/08/2023 328.00p 331.00p 321.00p 325.00p 181011
29/08/2023 329.00p 333.00p 322.00p 324.00p 181815
25/08/2023 337.00p 337.00p 318.00p 322.00p 98794
24/08/2023 329.00p 338.00p 321.00p 325.00p 144816
23/08/2023 326.00p 332.00p 325.00p 328.00p 132341
22/08/2023 328.00p 334.00p 326.00p 327.00p 55194
21/08/2023 331.00p 336.00p 324.00p 327.00p 123582
18/08/2023 345.00p 345.00p 326.00p 328.00p 101862
17/08/2023 345.00p 349.00p 341.00p 345.00p 224566
16/08/2023 341.00p 349.00p 341.00p 345.00p 38112
15/08/2023 354.00p 354.00p 344.00p 346.00p 55645
14/08/2023 340.00p 364.00p 339.45p 354.00p 170882
11/08/2023 329.00p 344.00p 324.53p 344.00p 118919
10/08/2023 320.00p 336.00p 320.00p 331.00p 116530

*Close Price adjusted for both dividends and splits