Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
20/04/2010 344.18p 344.18p 325.47p 329.21p 15624
19/04/2010 359.14p 359.14p 344.18p 344.18p 26971
16/04/2010 359.14p 361.84p 344.18p 359.14p 146673
15/04/2010 336.70p 366.62p 314.25p 359.14p 109259
14/04/2010 329.21p 336.70p 329.21p 336.70p 34204
13/04/2010 336.70p 336.70p 323.23p 329.21p 12254
12/04/2010 336.70p 336.70p 329.21p 336.70p 19739
09/04/2010 329.21p 336.70p 324.13p 336.70p 23801
08/04/2010 321.73p 329.21p 314.25p 329.21p 24745
07/04/2010 329.21p 329.21p 319.04p 321.73p 24580
06/04/2010 329.21p 329.21p 321.73p 329.21p 15814
01/04/2010 321.73p 329.21p 321.73p 329.21p 22418
31/03/2010 329.21p 329.21p 317.24p 321.73p 21553
30/03/2010 329.21p 329.21p 306.77p 329.21p 17647
29/03/2010 336.70p 336.70p 318.74p 329.21p 20921
26/03/2010 336.70p 336.70p 321.73p 336.70p 21383
25/03/2010 336.70p 336.70p 325.47p 336.70p 19756
24/03/2010 329.21p 336.70p 322.63p 336.70p 16245
23/03/2010 336.70p 342.08p 321.73p 329.21p 50256
22/03/2010 336.70p 338.19p 329.21p 336.70p 15682
19/03/2010 336.70p 344.18p 329.21p 336.70p 52812
18/03/2010 344.18p 344.18p 333.70p 336.70p 13859
17/03/2010 336.70p 344.18p 329.36p 344.18p 8532
16/03/2010 351.66p 351.66p 329.21p 336.70p 22334
15/03/2010 359.14p 359.14p 344.18p 351.66p 5221
12/03/2010 351.66p 359.14p 347.17p 359.14p 12217
11/03/2010 359.14p 359.14p 344.18p 351.66p 7892
10/03/2010 359.14p 360.56p 344.18p 359.14p 13445
09/03/2010 366.62p 366.62p 345.53p 359.14p 10239
08/03/2010 374.11p 380.47p 360.49p 366.62p 8248
05/03/2010 381.59p 389.07p 366.62p 374.11p 24466
04/03/2010 366.62p 381.59p 366.62p 381.59p 9385
03/03/2010 366.62p 374.11p 359.14p 366.62p 12746
02/03/2010 351.66p 371.11p 349.27p 366.62p 9977
01/03/2010 359.14p 359.14p 344.48p 351.66p 25713
26/02/2010 359.14p 359.14p 351.66p 359.14p 6527
25/02/2010 359.14p 359.14p 352.26p 359.14p 1508
24/02/2010 359.14p 359.14p 351.66p 359.14p 13383
23/02/2010 366.62p 366.62p 351.66p 359.14p 17926
22/02/2010 374.11p 377.40p 359.14p 366.62p 9272
19/02/2010 381.59p 381.59p 368.27p 374.11p 9313
18/02/2010 389.07p 396.55p 374.11p 381.59p 7752
17/02/2010 381.59p 404.04p 375.60p 389.07p 25594
16/02/2010 366.62p 389.07p 353.76p 381.59p 31709
15/02/2010 351.66p 374.11p 351.66p 366.62p 15157
12/02/2010 359.14p 359.14p 351.66p 351.66p 2895
11/02/2010 359.14p 365.13p 350.91p 359.14p 10176
10/02/2010 359.14p 366.62p 344.18p 351.66p 26548
09/02/2010 366.62p 366.62p 358.24p 359.14p 15758
08/02/2010 366.62p 374.11p 358.39p 366.62p 12213
05/02/2010 366.62p 374.11p 344.18p 366.62p 22523
04/02/2010 381.59p 386.08p 360.64p 366.62p 5565
03/02/2010 381.59p 388.14p 374.93p 381.59p 358
02/02/2010 374.11p 381.59p 374.11p 381.59p 9026
01/02/2010 374.11p 377.10p 362.14p 366.62p 9682
29/01/2010 374.11p 374.11p 345.97p 366.62p 21737
28/01/2010 389.07p 389.07p 372.31p 374.11p 7388
27/01/2010 396.55p 399.55p 381.59p 389.07p 9545
26/01/2010 404.04p 408.52p 396.55p 396.55p 17084
25/01/2010 389.07p 410.02p 372.61p 404.04p 31590
22/01/2010 404.04p 404.04p 366.62p 389.07p 23355
21/01/2010 426.48p 426.48p 404.04p 411.52p 13731
20/01/2010 433.96p 433.96p 419.00p 426.48p 5643
19/01/2010 441.45p 445.64p 422.92p 433.96p 28000
18/01/2010 441.45p 447.43p 433.96p 441.45p 41641
15/01/2010 433.96p 441.45p 433.96p 441.45p 69263
14/01/2010 419.00p 441.45p 413.01p 433.96p 106002
13/01/2010 419.00p 419.00p 404.04p 411.52p 20504
12/01/2010 419.00p 430.82p 404.04p 419.00p 43983
11/01/2010 404.04p 433.66p 402.54p 419.00p 64007
08/01/2010 396.55p 404.04p 389.07p 396.55p 10535
07/01/2010 374.11p 418.25p 374.11p 396.55p 50546
06/01/2010 359.14p 381.59p 347.92p 374.11p 51639
05/01/2010 366.62p 366.62p 351.66p 359.14p 9041
04/01/2010 344.18p 374.11p 344.18p 366.62p 27469
31/12/2009 344.18p 348.67p 337.56p 344.18p 1227
30/12/2009 344.18p 351.66p 337.59p 344.18p 4496
29/12/2009 336.70p 344.18p 329.30p 344.18p 11323
24/12/2009 336.70p 336.70p 326.22p 336.70p 7826
23/12/2009 321.73p 329.21p 319.64p 329.21p 25115
22/12/2009 314.25p 321.73p 303.03p 321.73p 27610
21/12/2009 314.25p 314.25p 303.03p 314.25p 18997
18/12/2009 314.25p 314.25p 306.77p 314.25p 5709
17/12/2009 336.70p 353.16p 306.77p 314.25p 58170
16/12/2009 336.70p 339.69p 329.21p 336.70p 8669
15/12/2009 336.70p 338.19p 329.21p 336.70p 5084
14/12/2009 336.70p 342.68p 332.21p 336.70p 6806
11/12/2009 344.18p 344.18p 329.21p 336.70p 6103

*Close Price adjusted for both dividends and splits