Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits