Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/11/2024 344.50p 358.00p 330.00p 354.00p 91826
19/11/2024 360.00p 360.00p 333.00p 344.50p 163852
18/11/2024 345.00p 353.50p 342.00p 347.00p 269384
15/11/2024 327.00p 354.00p 326.00p 343.00p 172628
14/11/2024 340.00p 340.00p 326.50p 326.50p 198538
13/11/2024 348.00p 367.00p 322.50p 339.50p 1076373
12/11/2024 363.00p 363.50p 352.00p 357.50p 248317
11/11/2024 364.00p 378.00p 359.33p 363.00p 130337
08/11/2024 372.50p 374.50p 364.50p 366.00p 302418
07/11/2024 362.00p 377.22p 360.00p 374.00p 276090
06/11/2024 377.50p 381.00p 355.00p 362.00p 428695
05/11/2024 366.50p 379.50p 366.50p 375.00p 148479
04/11/2024 375.00p 375.00p 368.00p 369.50p 82696
01/11/2024 370.50p 379.05p 367.50p 374.50p 49313
31/10/2024 363.00p 378.63p 363.00p 369.00p 416119
30/10/2024 376.00p 379.00p 363.00p 372.00p 161617
29/10/2024 364.00p 375.50p 364.00p 374.00p 81810
28/10/2024 376.00p 376.00p 363.00p 371.50p 125784
25/10/2024 367.50p 372.00p 364.00p 368.00p 60798
24/10/2024 376.00p 376.00p 358.75p 369.00p 174448
23/10/2024 369.00p 372.50p 366.00p 369.00p 190612
22/10/2024 376.00p 376.00p 367.00p 371.00p 100030
21/10/2024 364.50p 375.50p 363.50p 369.50p 162939
18/10/2024 376.00p 376.00p 361.00p 364.50p 115457
17/10/2024 376.00p 376.00p 361.50p 365.00p 65550
16/10/2024 365.00p 372.50p 351.50p 362.00p 157519
15/10/2024 361.00p 367.50p 351.00p 361.00p 449166
14/10/2024 395.00p 398.50p 366.00p 368.50p 202868
11/10/2024 397.00p 399.52p 393.00p 393.00p 67903
10/10/2024 391.00p 401.00p 391.00p 396.50p 107968
09/10/2024 392.00p 403.50p 389.50p 390.00p 235474
08/10/2024 414.00p 414.00p 390.50p 397.50p 86197
07/10/2024 395.00p 408.00p 395.00p 403.00p 161461
04/10/2024 400.00p 409.50p 400.00p 400.00p 125553
03/10/2024 414.00p 414.00p 398.20p 400.50p 392765
02/10/2024 414.00p 414.00p 394.18p 401.00p 48507
01/10/2024 395.00p 405.50p 395.00p 395.00p 94703
30/09/2024 395.00p 413.00p 395.00p 403.00p 150185
27/09/2024 416.00p 418.00p 404.00p 406.00p 118321
26/09/2024 398.00p 417.50p 398.00p 415.50p 188604
25/09/2024 397.50p 407.00p 395.50p 396.00p 177606
24/09/2024 384.00p 407.00p 380.00p 397.50p 179268
23/09/2024 390.00p 390.00p 371.50p 379.00p 275457
20/09/2024 380.50p 389.50p 369.00p 373.00p 199330
19/09/2024 357.50p 388.00p 357.50p 380.00p 510655
18/09/2024 353.00p 365.50p 353.00p 365.50p 396928
17/09/2024 349.00p 368.19p 349.00p 365.00p 322706
16/09/2024 368.00p 368.00p 357.00p 361.50p 74729
13/09/2024 364.00p 365.00p 358.50p 361.00p 338258
12/09/2024 364.00p 364.00p 355.00p 361.00p 297775
11/09/2024 354.50p 359.50p 345.00p 349.00p 99885
10/09/2024 359.00p 359.00p 341.50p 344.00p 247009
09/09/2024 352.00p 363.50p 345.50p 348.50p 166086
06/09/2024 376.00p 376.36p 352.50p 352.50p 299143
05/09/2024 361.00p 377.00p 358.50p 375.00p 107737
04/09/2024 366.00p 375.00p 353.00p 362.00p 213748
03/09/2024 382.00p 400.00p 366.62p 371.50p 95701
02/09/2024 397.00p 406.50p 381.50p 395.50p 203341
30/08/2024 388.00p 393.35p 387.00p 387.00p 181630
29/08/2024 384.00p 398.50p 380.17p 388.00p 73953
28/08/2024 386.00p 397.00p 380.50p 380.50p 92725
27/08/2024 395.00p 402.50p 383.50p 397.00p 117535
23/08/2024 395.00p 395.00p 379.50p 387.50p 83433
22/08/2024 400.00p 400.00p 377.59p 382.50p 145051
21/08/2024 381.00p 400.00p 381.00p 399.50p 85274
20/08/2024 388.00p 393.00p 382.00p 386.00p 116174
19/08/2024 383.00p 388.00p 375.00p 382.50p 112028
16/08/2024 359.50p 375.00p 359.50p 371.00p 402744
15/08/2024 343.00p 369.50p 342.00p 366.00p 507976
14/08/2024 352.50p 352.50p 337.50p 342.50p 393802
13/08/2024 335.00p 345.00p 335.00p 340.50p 85274
12/08/2024 346.00p 347.45p 335.50p 344.00p 67639
09/08/2024 339.50p 354.58p 335.50p 345.00p 299621
08/08/2024 350.00p 351.50p 337.00p 339.50p 305017
07/08/2024 336.00p 355.00p 336.00p 352.00p 198499
06/08/2024 343.00p 350.00p 335.00p 338.00p 150781
05/08/2024 357.00p 357.00p 331.00p 346.00p 262264
02/08/2024 375.00p 380.50p 357.00p 357.00p 537421
01/08/2024 366.50p 382.37p 366.50p 375.00p 2169299
31/07/2024 369.50p 381.00p 366.50p 380.00p 195738
30/07/2024 353.00p 372.00p 353.00p 368.00p 258660
29/07/2024 365.50p 367.68p 360.50p 365.00p 254928
26/07/2024 360.00p 369.50p 350.50p 364.00p 184154
25/07/2024 350.00p 368.50p 346.50p 356.50p 246876
24/07/2024 352.00p 369.00p 352.00p 359.50p 522352
23/07/2024 365.00p 370.00p 352.00p 354.00p 243039
22/07/2024 370.50p 374.00p 365.48p 368.50p 148321
19/07/2024 380.00p 380.00p 362.50p 372.00p 154778
18/07/2024 389.00p 390.69p 371.50p 373.50p 240335
17/07/2024 392.00p 400.00p 383.00p 383.00p 73116
16/07/2024 403.00p 407.00p 398.00p 400.00p 509027
15/07/2024 424.00p 424.00p 389.50p 404.00p 683852
12/07/2024 439.50p 439.50p 419.50p 434.50p 297002
11/07/2024 432.00p 437.00p 422.50p 424.50p 107471
10/07/2024 432.00p 442.50p 432.00p 438.00p 120584
09/07/2024 439.00p 446.00p 439.00p 440.00p 276121
08/07/2024 444.00p 454.50p 437.50p 441.00p 189709
05/07/2024 444.00p 447.50p 436.50p 447.50p 243344
04/07/2024 446.00p 451.00p 439.00p 440.00p 239119
03/07/2024 444.50p 447.17p 433.50p 442.00p 262977
02/07/2024 431.00p 441.95p 429.00p 436.50p 49922
01/07/2024 430.50p 438.50p 430.50p 436.00p 71447
28/06/2024 432.50p 450.00p 432.50p 434.00p 74650
27/06/2024 447.00p 447.00p 431.50p 438.00p 155174
26/06/2024 423.00p 446.00p 423.00p 445.00p 136790
25/06/2024 425.00p 442.06p 424.49p 434.50p 171403
24/06/2024 420.50p 433.50p 415.00p 426.00p 227864
21/06/2024 406.50p 436.00p 406.50p 415.00p 304034
20/06/2024 398.50p 417.00p 394.50p 416.50p 344117
19/06/2024 405.00p 410.50p 402.00p 403.00p 134043
18/06/2024 394.00p 410.00p 394.00p 406.00p 115249
17/06/2024 390.00p 406.76p 390.00p 406.00p 76285
14/06/2024 408.00p 421.00p 391.00p 405.00p 280887
13/06/2024 412.00p 414.08p 404.00p 408.00p 966052
12/06/2024 406.00p 417.50p 406.00p 410.00p 187353
11/06/2024 410.00p 415.50p 407.66p 413.50p 115871
10/06/2024 412.00p 419.00p 409.00p 415.00p 478447
07/06/2024 421.00p 425.00p 411.00p 418.00p 429367
06/06/2024 432.50p 432.50p 414.00p 424.00p 159741
05/06/2024 417.00p 427.50p 413.00p 423.50p 219302
04/06/2024 448.00p 448.00p 420.00p 420.00p 162878
03/06/2024 433.00p 440.50p 430.50p 438.00p 116831
31/05/2024 434.00p 436.98p 429.00p 433.00p 324679
30/05/2024 425.00p 435.50p 416.73p 433.00p 194861
29/05/2024 431.00p 439.00p 425.00p 425.00p 212776
28/05/2024 421.50p 439.00p 420.00p 435.00p 609712
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

*Close Price adjusted for both dividends and splits