Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
11/01/2011 538.71p 591.09p 538.71p 576.13p 150710
10/01/2011 568.64p 650.95p 511.78p 538.71p 419465
07/01/2011 471.37p 568.64p 459.40p 568.64p 390093
06/01/2011 396.55p 478.86p 396.55p 471.37p 539625
05/01/2011 366.62p 396.55p 366.62p 389.07p 280165
04/01/2011 366.62p 389.07p 347.92p 366.62p 347625
31/12/2010 374.11p 374.11p 350.12p 359.14p 237351
30/12/2010 344.18p 396.55p 340.44p 374.11p 405162
29/12/2010 321.73p 344.18p 314.25p 344.18p 167616
24/12/2010 321.73p 321.73p 314.25p 321.73p 24032
23/12/2010 321.73p 336.70p 314.25p 321.73p 114818
22/12/2010 344.18p 347.17p 317.24p 321.73p 194132
21/12/2010 329.21p 351.66p 329.21p 344.18p 401422
20/12/2010 314.25p 351.66p 299.29p 329.21p 287431
17/12/2010 306.77p 314.25p 302.13p 314.25p 94075
16/12/2010 321.73p 321.73p 299.29p 306.77p 181618
15/12/2010 280.58p 352.20p 280.58p 321.73p 605998
14/12/2010 276.84p 281.33p 263.37p 269.36p 96184
13/12/2010 314.25p 321.73p 291.06p 291.80p 70521
10/12/2010 314.25p 329.21p 313.05p 321.73p 99566
09/12/2010 265.62p 321.73p 263.67p 314.25p 138905
08/12/2010 265.62p 269.36p 263.37p 265.62p 74480
07/12/2010 269.36p 276.84p 264.87p 265.62p 21831
06/12/2010 269.36p 276.84p 261.87p 269.36p 14155
03/12/2010 265.62p 267.86p 262.47p 265.62p 10852
02/12/2010 265.62p 267.50p 261.87p 265.62p 18392
01/12/2010 269.36p 273.25p 263.46p 265.62p 26967
30/11/2010 269.36p 274.74p 265.77p 269.36p 10390
29/11/2010 265.62p 274.74p 265.62p 265.62p 28198
26/11/2010 265.62p 268.01p 265.62p 265.62p 5115
25/11/2010 269.36p 270.25p 262.77p 265.62p 1515
24/11/2010 269.36p 276.84p 261.87p 269.36p 12631
23/11/2010 269.36p 274.74p 263.67p 269.36p 16999
22/11/2010 265.62p 275.34p 264.12p 269.36p 9960
19/11/2010 265.62p 275.34p 264.27p 269.36p 31335
18/11/2010 258.13p 269.36p 256.64p 265.62p 14570
17/11/2010 269.36p 272.35p 254.39p 258.13p 18993
16/11/2010 265.62p 275.34p 262.77p 269.36p 18748
15/11/2010 273.10p 273.10p 248.41p 265.62p 48364
12/11/2010 273.10p 273.10p 269.36p 273.10p 34046
11/11/2010 273.10p 273.85p 269.36p 273.10p 21169
10/11/2010 273.10p 276.48p 269.36p 273.10p 8691
09/11/2010 265.62p 284.02p 263.37p 273.10p 57856
08/11/2010 265.62p 267.50p 263.37p 265.62p 19168
05/11/2010 273.10p 275.34p 261.87p 265.62p 39572
04/11/2010 273.10p 274.59p 271.24p 273.10p 8395
03/11/2010 273.10p 274.39p 270.20p 273.10p 5993
02/11/2010 276.84p 279.23p 271.60p 273.10p 4854
01/11/2010 276.84p 281.33p 273.25p 276.84p 35861
29/10/2010 276.84p 279.46p 273.25p 276.84p 38436
28/10/2010 273.10p 280.58p 270.25p 276.84p 13555
27/10/2010 273.10p 274.97p 270.25p 273.10p 4818
26/10/2010 284.32p 284.32p 269.36p 273.10p 29121
25/10/2010 284.32p 288.06p 276.84p 284.32p 41954
22/10/2010 284.32p 291.80p 277.59p 284.32p 37419
21/10/2010 284.32p 291.80p 278.63p 284.32p 36576
20/10/2010 295.54p 295.54p 269.36p 284.32p 76163
19/10/2010 299.29p 299.29p 291.80p 295.54p 28128
18/10/2010 306.77p 309.54p 291.80p 299.29p 16625
15/10/2010 299.29p 301.98p 293.30p 295.54p 19267
14/10/2010 291.80p 308.41p 291.80p 299.29p 11809
13/10/2010 288.06p 299.29p 288.06p 295.54p 20726
12/10/2010 299.29p 299.29p 285.82p 288.06p 29311
11/10/2010 314.25p 314.25p 300.78p 306.77p 57340
08/10/2010 291.80p 321.73p 289.11p 314.25p 79217
07/10/2010 295.54p 298.69p 284.32p 291.80p 55389
06/10/2010 280.58p 296.29p 278.63p 295.54p 41305
05/10/2010 288.06p 288.06p 276.84p 284.32p 14080
04/10/2010 299.29p 299.29p 284.32p 288.06p 22596
01/10/2010 299.29p 299.29p 291.80p 299.29p 16360
30/09/2010 291.80p 317.24p 291.80p 299.29p 41965
29/09/2010 273.10p 308.26p 273.10p 291.80p 57017
28/09/2010 273.10p 284.32p 261.87p 273.10p 11933
27/09/2010 258.13p 284.32p 258.13p 273.10p 25862
24/09/2010 276.84p 276.84p 242.42p 258.13p 82066
23/09/2010 276.84p 276.84p 254.39p 276.84p 57642
22/09/2010 284.32p 284.32p 269.36p 276.84p 30701
21/09/2010 284.32p 285.82p 276.84p 284.32p 19353
20/09/2010 276.84p 287.31p 269.36p 276.84p 36888
17/09/2010 269.36p 269.36p 261.87p 269.36p 36105
16/09/2010 269.36p 273.85p 261.87p 269.36p 19026
15/09/2010 265.62p 269.36p 261.87p 269.36p 44369
14/09/2010 269.36p 269.66p 261.87p 265.62p 28039
13/09/2010 273.10p 276.84p 261.87p 269.36p 41586
10/09/2010 273.10p 275.94p 269.36p 273.10p 37994
09/09/2010 261.87p 276.84p 258.96p 273.10p 72736
08/09/2010 261.87p 267.86p 258.96p 261.87p 42445
07/09/2010 261.87p 266.36p 259.18p 261.87p 22032
06/09/2010 261.87p 269.36p 257.39p 261.87p 52269
03/09/2010 246.91p 278.34p 246.91p 258.13p 174137
02/09/2010 269.36p 284.32p 231.95p 246.91p 110890
01/09/2010 269.36p 269.36p 261.87p 269.36p 12708
31/08/2010 295.54p 299.29p 266.07p 269.36p 26373
27/08/2010 295.54p 295.54p 291.80p 295.54p 20073
26/08/2010 295.54p 297.04p 291.80p 295.54p 21225
25/08/2010 295.54p 299.29p 293.30p 295.54p 20221
24/08/2010 295.54p 296.29p 292.03p 295.54p 27534
23/08/2010 306.77p 306.77p 292.48p 295.54p 24633
20/08/2010 306.77p 306.77p 294.80p 306.77p 10655
19/08/2010 306.77p 306.77p 299.29p 306.77p 36121
18/08/2010 299.29p 306.77p 299.29p 306.77p 25515
17/08/2010 299.29p 299.29p 293.45p 299.29p 12554
16/08/2010 299.29p 300.78p 293.60p 299.29p 18935
13/08/2010 314.25p 314.25p 291.80p 299.29p 10445
12/08/2010 314.25p 314.25p 306.77p 314.25p 6801
11/08/2010 321.73p 321.73p 306.77p 314.25p 32189
10/08/2010 321.73p 321.73p 314.25p 321.73p 30064
09/08/2010 314.25p 321.73p 306.77p 321.73p 56553
06/08/2010 321.73p 324.72p 299.29p 314.25p 26881
05/08/2010 306.77p 329.21p 306.77p 321.73p 40307
04/08/2010 295.54p 317.99p 295.54p 306.77p 46816
03/08/2010 269.36p 314.25p 269.36p 295.54p 56334
02/08/2010 254.39p 276.84p 249.16p 269.36p 12033
30/07/2010 254.39p 261.13p 246.91p 254.39p 14088
29/07/2010 258.13p 258.13p 246.91p 254.39p 4664
28/07/2010 261.87p 261.87p 254.39p 258.13p 2646
27/07/2010 258.13p 264.87p 246.91p 261.87p 10020
26/07/2010 239.43p 264.87p 234.94p 258.13p 30459
23/07/2010 239.43p 239.43p 238.53p 239.43p 2063
22/07/2010 239.43p 239.43p 239.43p 239.43p 706
21/07/2010 239.43p 239.43p 232.84p 239.43p 2746
20/07/2010 239.43p 242.42p 232.84p 239.43p 3979
19/07/2010 239.43p 243.62p 232.84p 239.43p 5938
16/07/2010 239.43p 242.42p 232.69p 239.43p 6386
15/07/2010 243.17p 246.91p 239.43p 239.43p 12206
14/07/2010 235.69p 241.31p 224.46p 235.69p 16875
13/07/2010 231.95p 241.31p 231.95p 235.69p 5832
12/07/2010 235.69p 239.43p 231.95p 231.95p 11727
09/07/2010 239.43p 246.91p 227.46p 235.69p 17265
08/07/2010 231.95p 242.42p 228.95p 239.43p 6296
07/07/2010 235.69p 242.42p 228.21p 228.21p 18875
06/07/2010 243.17p 243.17p 231.95p 235.69p 10914
05/07/2010 243.17p 246.91p 239.43p 243.17p 9254
02/07/2010 243.17p 245.41p 239.43p 243.17p 6033
01/07/2010 243.17p 246.91p 239.43p 243.17p 5717
30/06/2010 254.39p 254.39p 231.95p 243.17p 12206
29/06/2010 254.39p 254.39p 246.91p 254.39p 7633
28/06/2010 254.39p 254.39p 246.91p 254.39p 8020
25/06/2010 276.84p 276.84p 249.75p 250.65p 12442
24/06/2010 276.84p 276.84p 269.36p 276.84p 3345
23/06/2010 276.84p 276.84p 269.36p 276.84p 5754
22/06/2010 265.62p 284.32p 265.62p 276.84p 9153
21/06/2010 254.39p 284.32p 254.39p 265.62p 41443
18/06/2010 243.17p 261.87p 235.54p 254.39p 48011
17/06/2010 239.43p 244.67p 238.83p 243.17p 5804
16/06/2010 235.69p 242.42p 231.95p 239.43p 22800
15/06/2010 239.43p 239.43p 231.95p 235.69p 5114
14/06/2010 239.43p 239.43p 231.95p 239.43p 5059
11/06/2010 239.43p 243.17p 232.84p 239.43p 9388
10/06/2010 239.43p 239.43p 236.14p 239.43p 1088
09/06/2010 235.69p 239.43p 231.95p 239.43p 17211
08/06/2010 246.91p 246.91p 228.21p 235.69p 46559
07/06/2010 246.91p 246.91p 239.43p 246.91p 2522
04/06/2010 246.91p 246.91p 231.95p 246.91p 7227
03/06/2010 246.91p 252.90p 239.43p 246.91p 20881
02/06/2010 243.17p 243.92p 239.43p 243.17p 17999
01/06/2010 246.91p 246.91p 239.43p 243.17p 16512
28/05/2010 235.69p 249.16p 234.94p 246.91p 33049
27/05/2010 243.17p 243.17p 233.44p 235.69p 6672
26/05/2010 246.91p 250.65p 224.46p 243.17p 43812
25/05/2010 258.13p 258.13p 239.43p 246.91p 10718
24/05/2010 258.13p 258.13p 254.39p 258.13p 18430
21/05/2010 269.36p 269.36p 246.91p 258.13p 28324
20/05/2010 288.06p 288.06p 269.36p 269.36p 39035
19/05/2010 295.69p 295.69p 269.36p 288.21p 6323
18/05/2010 291.80p 299.29p 284.32p 295.54p 25501
17/05/2010 291.80p 291.80p 276.84p 288.06p 13928
14/05/2010 306.77p 306.77p 276.84p 291.80p 48046
13/05/2010 295.54p 306.77p 295.54p 306.77p 25544
12/05/2010 295.54p 297.04p 285.82p 295.54p 19295
11/05/2010 299.29p 299.29p 291.80p 295.54p 13302
10/05/2010 306.77p 306.77p 276.84p 299.29p 56944
07/05/2010 321.73p 321.73p 299.29p 306.77p 24840
06/05/2010 321.73p 321.73p 306.77p 321.73p 643985
05/05/2010 329.21p 329.21p 314.25p 321.73p 7190
04/05/2010 336.70p 336.70p 321.73p 329.21p 20885
30/04/2010 344.18p 344.18p 329.21p 336.70p 66350
29/04/2010 351.66p 351.66p 332.96p 344.18p 40618
28/04/2010 351.66p 351.66p 314.25p 351.66p 179247
27/04/2010 351.66p 351.66p 344.48p 351.66p 10160
26/04/2010 344.18p 351.66p 339.69p 351.66p 7360
23/04/2010 344.18p 351.66p 336.70p 344.18p 7000
22/04/2010 329.21p 359.14p 329.21p 344.18p 37256
21/04/2010 329.21p 336.70p 321.73p 329.21p 16318

*Close Price adjusted for both dividends and splits