Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/09/2014 243.17p 245.41p 235.69p 239.43p 66924
11/09/2014 246.91p 246.91p 240.93p 243.17p 24225
10/09/2014 239.43p 254.32p 239.43p 246.91p 64505
09/09/2014 239.43p 243.92p 235.69p 239.43p 58777
08/09/2014 239.43p 245.41p 236.81p 239.43p 26619
05/09/2014 243.17p 243.17p 233.44p 239.43p 49647
04/09/2014 250.65p 254.39p 234.94p 243.17p 73226
03/09/2014 254.39p 255.74p 246.91p 250.65p 41006
02/09/2014 254.39p 258.88p 250.50p 254.39p 37642
01/09/2014 243.17p 258.13p 243.17p 254.39p 42616
29/08/2014 250.65p 251.40p 239.73p 243.17p 26366
28/08/2014 254.39p 260.98p 247.66p 250.65p 38669
27/08/2014 246.91p 261.87p 210.02p 254.39p 2799656
26/08/2014 228.21p 251.70p 228.21p 246.91p 76824
22/08/2014 231.95p 234.94p 224.46p 228.21p 40413
21/08/2014 216.98p 234.94p 214.89p 231.95p 56233
20/08/2014 216.98p 221.47p 209.50p 216.98p 29092
19/08/2014 220.72p 224.46p 209.50p 216.98p 35313
18/08/2014 220.72p 224.46p 211.07p 220.72p 44212
15/08/2014 231.95p 231.95p 209.50p 220.72p 61499
14/08/2014 231.95p 236.44p 230.45p 231.95p 6788
13/08/2014 231.95p 237.93p 226.71p 231.95p 67827
12/08/2014 231.95p 236.44p 229.85p 231.95p 22308
11/08/2014 231.95p 238.68p 229.10p 231.95p 41671
08/08/2014 235.69p 235.69p 226.26p 231.95p 70612
07/08/2014 239.43p 243.17p 228.95p 235.69p 53695
06/08/2014 243.17p 245.41p 231.95p 239.43p 35005
05/08/2014 243.17p 245.41p 234.34p 243.17p 31221
04/08/2014 246.91p 251.40p 234.75p 243.17p 79951
01/08/2014 243.17p 254.39p 231.95p 246.91p 63499
31/07/2014 213.24p 239.43p 213.24p 231.95p 283262
30/07/2014 216.98p 224.46p 209.50p 213.24p 23597
29/07/2014 216.98p 222.97p 213.24p 216.98p 19688
28/07/2014 205.76p 222.97p 205.01p 216.98p 40999
25/07/2014 205.76p 208.75p 199.32p 205.76p 8566
24/07/2014 205.76p 209.50p 198.43p 205.76p 15050
23/07/2014 202.02p 209.50p 196.03p 205.76p 40746
22/07/2014 216.98p 216.98p 194.54p 202.02p 57683
21/07/2014 216.98p 216.98p 209.50p 216.98p 23088
18/07/2014 216.98p 216.98p 209.50p 216.98p 4810
17/07/2014 216.98p 216.98p 209.50p 216.98p 15129
16/07/2014 220.72p 220.72p 213.24p 216.98p 10253
15/07/2014 220.72p 222.07p 217.28p 220.72p 22269
14/07/2014 216.98p 224.46p 214.81p 220.72p 30439
11/07/2014 216.98p 221.47p 213.99p 216.98p 14916
10/07/2014 224.46p 224.46p 212.49p 216.98p 28895
09/07/2014 216.98p 227.46p 216.98p 224.46p 43303
08/07/2014 216.98p 222.14p 209.50p 216.98p 17936
07/07/2014 213.24p 220.72p 209.50p 216.98p 50082
04/07/2014 194.54p 216.98p 194.54p 213.24p 74165
03/07/2014 198.28p 202.02p 187.05p 194.54p 71838
02/07/2014 198.28p 209.50p 187.05p 198.28p 43367
01/07/2014 198.28p 200.52p 194.54p 198.28p 73147
30/06/2014 205.76p 216.98p 196.63p 198.28p 36514
27/06/2014 216.98p 216.98p 202.02p 205.76p 33191
26/06/2014 213.24p 222.97p 206.51p 216.98p 43922
25/06/2014 198.28p 205.76p 196.03p 198.28p 41459
24/06/2014 198.28p 209.50p 195.13p 202.02p 111822
23/06/2014 205.76p 205.76p 195.13p 198.28p 57566
20/06/2014 205.76p 205.76p 202.02p 205.76p 21611
19/06/2014 205.76p 213.99p 197.53p 205.76p 40954
18/06/2014 213.24p 213.24p 204.26p 205.76p 29177
17/06/2014 213.24p 213.24p 210.10p 213.24p 15915
16/06/2014 220.72p 221.77p 209.50p 213.24p 34744
13/06/2014 224.46p 226.71p 216.98p 220.72p 48459
12/06/2014 231.95p 231.95p 224.46p 224.46p 88412
11/06/2014 228.21p 237.11p 225.96p 231.95p 61013
10/06/2014 228.21p 231.65p 224.46p 228.21p 38198
09/06/2014 224.46p 231.95p 224.46p 228.21p 38760
06/06/2014 228.21p 231.95p 216.98p 224.46p 69220
05/06/2014 228.21p 229.95p 224.46p 228.21p 96398
04/06/2014 228.21p 228.21p 219.97p 228.21p 103074
03/06/2014 220.72p 228.95p 216.98p 228.21p 75398
02/06/2014 228.21p 228.21p 218.48p 220.72p 157691
30/05/2014 231.95p 233.21p 225.21p 228.21p 78134
29/05/2014 235.69p 235.69p 226.26p 231.95p 25917
28/05/2014 235.69p 237.93p 224.46p 235.69p 39654
27/05/2014 228.21p 238.73p 224.46p 235.69p 97893
23/05/2014 239.43p 240.18p 221.47p 228.21p 117332
22/05/2014 228.21p 245.11p 228.21p 239.43p 38746
21/05/2014 231.95p 237.93p 224.46p 228.21p 57422
20/05/2014 231.95p 236.44p 225.96p 228.21p 82305
19/05/2014 228.21p 233.44p 227.08p 231.95p 24856
16/05/2014 235.69p 235.69p 222.97p 228.21p 56108
15/05/2014 235.69p 239.43p 231.95p 235.69p 62050
14/05/2014 231.95p 239.43p 229.70p 235.69p 61771
13/05/2014 235.69p 239.43p 228.21p 228.21p 104010
12/05/2014 231.95p 239.43p 224.46p 224.46p 138817
09/05/2014 239.43p 249.90p 228.21p 231.95p 164110
08/05/2014 235.69p 246.91p 235.69p 239.43p 32076
07/05/2014 239.43p 242.12p 232.54p 235.69p 52475
06/05/2014 239.43p 240.93p 233.44p 235.69p 182294
02/05/2014 239.43p 242.42p 234.94p 239.43p 37277
01/05/2014 228.21p 241.19p 224.46p 239.43p 290457
30/04/2014 239.43p 239.43p 224.46p 228.21p 165769
29/04/2014 235.69p 242.42p 231.95p 239.43p 187011
28/04/2014 239.43p 246.91p 231.95p 235.69p 212528
25/04/2014 246.91p 246.91p 232.02p 239.43p 177612
24/04/2014 250.65p 253.64p 225.96p 246.91p 266802
23/04/2014 250.65p 257.98p 248.41p 250.65p 139500
22/04/2014 258.13p 258.13p 248.41p 250.65p 115220
17/04/2014 250.65p 258.88p 250.65p 258.13p 81801
16/04/2014 261.87p 269.73p 249.31p 250.65p 187179
15/04/2014 250.65p 261.87p 229.55p 258.13p 350450
14/04/2014 291.80p 295.54p 246.91p 250.65p 305076
11/04/2014 295.54p 303.78p 288.81p 295.54p 440119
10/04/2014 295.54p 306.77p 295.54p 299.29p 234473
09/04/2014 291.80p 305.27p 291.80p 291.80p 369262
08/04/2014 288.06p 301.53p 284.32p 295.54p 274118
07/04/2014 291.80p 293.30p 284.32p 288.06p 268896
04/04/2014 291.80p 299.66p 284.32p 291.80p 80466
03/04/2014 295.54p 299.29p 284.32p 291.80p 218914
02/04/2014 306.77p 306.77p 294.80p 295.54p 92012
01/04/2014 314.25p 314.25p 293.30p 306.77p 205724
31/03/2014 317.99p 336.70p 306.77p 314.25p 514683
28/03/2014 288.06p 329.21p 280.31p 314.25p 640233
27/03/2014 284.32p 291.80p 271.60p 284.32p 117031
26/03/2014 288.06p 294.80p 280.95p 284.32p 51211
25/03/2014 284.32p 291.80p 281.33p 284.32p 66888
24/03/2014 276.84p 288.81p 276.09p 284.32p 34359
21/03/2014 284.32p 287.24p 274.59p 276.84p 79886
20/03/2014 291.80p 306.77p 277.14p 284.32p 228046
19/03/2014 276.84p 284.32p 269.36p 280.58p 85063
18/03/2014 273.10p 284.32p 265.62p 276.84p 94687
17/03/2014 280.58p 281.18p 259.71p 261.87p 153672
14/03/2014 280.58p 287.99p 276.84p 280.58p 85891
13/03/2014 288.06p 291.50p 276.84p 280.58p 31779
12/03/2014 295.54p 305.27p 284.32p 288.06p 85049
11/03/2014 314.25p 314.25p 291.80p 295.54p 81517
10/03/2014 321.73p 356.15p 306.77p 314.25p 244526
07/03/2014 291.80p 329.21p 291.80p 321.73p 177707
06/03/2014 295.54p 299.29p 287.31p 291.80p 342750
05/03/2014 280.58p 299.29p 280.58p 295.54p 171081
04/03/2014 276.84p 284.32p 275.34p 280.58p 102279
03/03/2014 280.58p 282.82p 270.55p 280.58p 87928
28/02/2014 280.58p 284.32p 277.44p 280.58p 28807
27/02/2014 280.58p 284.32p 276.84p 280.58p 54024
26/02/2014 288.06p 288.06p 279.47p 280.58p 123418
25/02/2014 288.06p 291.80p 281.33p 288.06p 133287
24/02/2014 288.06p 299.21p 279.83p 288.06p 328317
21/02/2014 288.06p 310.51p 284.32p 288.06p 394980
20/02/2014 310.51p 351.66p 287.31p 288.06p 550317
19/02/2014 280.58p 309.76p 276.84p 291.80p 343016
18/02/2014 288.06p 299.29p 276.84p 280.58p 69696
17/02/2014 273.10p 287.31p 271.75p 284.32p 63452
14/02/2014 273.10p 273.10p 264.87p 273.10p 115585
13/02/2014 269.36p 276.84p 267.79p 273.10p 181076
12/02/2014 269.36p 271.51p 261.87p 269.36p 38937
11/02/2014 269.36p 272.35p 261.87p 265.62p 34792
10/02/2014 254.39p 274.24p 246.91p 269.36p 188367
07/02/2014 258.13p 258.13p 249.90p 254.39p 489871
06/02/2014 258.13p 260.68p 224.46p 258.13p 476193
05/02/2014 269.36p 273.55p 254.39p 258.13p 178020
04/02/2014 276.84p 278.34p 269.36p 273.10p 75813
03/02/2014 276.84p 282.82p 269.36p 276.84p 100627
31/01/2014 265.62p 282.82p 263.07p 276.84p 75170
30/01/2014 269.36p 269.36p 255.89p 265.62p 74200
29/01/2014 265.62p 273.10p 257.39p 269.36p 90220
28/01/2014 288.06p 289.93p 261.87p 273.10p 126780
27/01/2014 295.54p 297.79p 284.33p 288.06p 41476
24/01/2014 288.06p 299.29p 285.07p 295.54p 60928
23/01/2014 288.06p 291.06p 284.32p 288.06p 35199
22/01/2014 295.54p 299.06p 284.32p 288.06p 47098
21/01/2014 295.54p 305.27p 291.49p 295.54p 101541
20/01/2014 295.54p 314.25p 292.55p 295.54p 248947
17/01/2014 288.06p 329.14p 287.31p 295.54p 539150
16/01/2014 246.91p 291.80p 242.42p 288.06p 274195
15/01/2014 246.91p 251.40p 239.43p 246.91p 92377
14/01/2014 250.65p 251.40p 241.67p 250.65p 28193
13/01/2014 243.17p 261.87p 243.17p 250.65p 131399
10/01/2014 243.17p 252.90p 231.95p 243.17p 210892
09/01/2014 250.65p 254.39p 241.22p 243.17p 46994
08/01/2014 250.65p 253.50p 247.06p 250.65p 59371
07/01/2014 265.62p 265.62p 248.41p 250.65p 68880
06/01/2014 254.39p 275.19p 253.27p 261.87p 115121
03/01/2014 254.39p 261.87p 248.41p 254.39p 48145
02/01/2014 254.39p 257.39p 248.41p 254.39p 44753
31/12/2013 258.13p 260.23p 251.70p 254.39p 30055
30/12/2013 243.17p 261.87p 236.88p 258.13p 78253
27/12/2013 235.69p 246.91p 235.69p 243.17p 63292
24/12/2013 243.17p 243.17p 233.44p 235.69p 43183
23/12/2013 250.65p 251.25p 239.44p 243.17p 56164
20/12/2013 235.69p 254.39p 235.69p 250.65p 124632
19/12/2013 243.17p 243.17p 232.54p 235.69p 57570
18/12/2013 246.91p 250.65p 239.73p 243.17p 79309
17/12/2013 250.65p 250.65p 239.43p 246.91p 53576
16/12/2013 276.84p 276.84p 240.93p 250.65p 128940
13/12/2013 273.10p 277.59p 270.85p 276.84p 58191
12/12/2013 273.10p 276.84p 272.35p 273.10p 73092
11/12/2013 273.10p 280.58p 269.36p 276.84p 49424
10/12/2013 280.58p 285.82p 269.36p 273.10p 125803
09/12/2013 288.06p 294.80p 276.84p 280.58p 110379
06/12/2013 265.62p 314.25p 263.37p 284.32p 197278
05/12/2013 258.13p 267.11p 252.90p 265.62p 102234
04/12/2013 258.13p 261.87p 249.31p 261.87p 49360
03/12/2013 254.39p 263.37p 249.35p 258.13p 82864
02/12/2013 254.39p 257.39p 246.91p 254.39p 43243
29/11/2013 254.39p 255.89p 248.41p 254.39p 42224
28/11/2013 258.13p 258.88p 246.91p 254.39p 44239
27/11/2013 254.39p 258.13p 248.41p 258.13p 37322

*Close Price adjusted for both dividends and splits