Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
10/12/2009 344.18p 351.66p 336.70p 344.18p 3582
09/12/2009 351.66p 353.16p 336.70p 344.18p 12141
08/12/2009 374.11p 374.11p 351.66p 351.66p 29314
07/12/2009 336.70p 381.59p 336.70p 374.11p 32704
04/12/2009 336.70p 344.18p 321.73p 336.70p 9520
03/12/2009 336.70p 336.70p 329.51p 336.70p 5693
02/12/2009 344.18p 344.18p 329.21p 336.70p 17801
01/12/2009 344.18p 344.18p 329.21p 344.18p 12071
30/11/2009 359.14p 359.14p 336.97p 344.18p 23544
27/11/2009 366.62p 366.62p 336.70p 344.18p 13526
26/11/2009 374.11p 374.11p 366.62p 366.62p 8186
25/11/2009 389.07p 389.07p 366.62p 374.11p 11419
24/11/2009 389.07p 404.04p 382.19p 389.07p 32891
23/11/2009 389.07p 396.55p 374.11p 381.59p 11142
20/11/2009 389.07p 390.72p 381.59p 389.07p 3632
19/11/2009 389.07p 389.07p 381.59p 389.07p 3575
18/11/2009 396.55p 396.55p 382.64p 389.07p 6305
17/11/2009 396.55p 404.04p 389.07p 396.55p 20736
16/11/2009 396.55p 404.04p 387.58p 396.55p 8720
13/11/2009 389.07p 396.55p 386.08p 396.55p 10803
12/11/2009 381.59p 390.51p 372.25p 389.07p 13895
11/11/2009 381.59p 381.59p 369.62p 381.59p 17220
10/11/2009 404.04p 402.54p 366.62p 381.59p 31538
09/11/2009 411.52p 411.52p 404.04p 404.04p 17341
06/11/2009 411.52p 419.00p 400.29p 404.04p 15062
05/11/2009 426.48p 433.40p 408.52p 411.52p 14198
04/11/2009 366.62p 433.66p 373.99p 426.48p 42785
03/11/2009 359.14p 387.28p 357.05p 366.62p 25027
02/11/2009 329.21p 357.65p 323.53p 351.66p 16116
30/10/2009 314.25p 332.96p 314.25p 329.21p 9398
29/10/2009 329.21p 325.32p 307.52p 314.25p 12204
28/10/2009 351.66p 344.18p 314.25p 329.21p 8580
27/10/2009 366.62p 362.44p 345.97p 351.66p 7863
26/10/2009 374.11p 383.09p 359.14p 374.11p 15114
23/10/2009 351.66p 380.09p 356.15p 374.11p 17474
22/10/2009 351.66p 359.14p 345.68p 351.66p 6138
21/10/2009 366.62p 356.15p 344.18p 351.66p 6164
20/10/2009 351.66p 359.14p 344.27p 351.66p 3538
19/10/2009 359.14p 359.14p 338.34p 351.66p 12699
16/10/2009 366.62p 360.64p 344.18p 359.14p 15637
15/10/2009 359.14p 374.11p 353.25p 366.62p 17059
14/10/2009 359.14p 366.62p 354.65p 359.14p 15194
13/10/2009 351.66p 371.11p 340.44p 359.14p 46451
12/10/2009 344.18p 369.62p 314.55p 351.66p 60263
09/10/2009 321.73p 326.22p 299.29p 314.25p 15907
08/10/2009 329.21p 329.21p 299.29p 321.73p 21666
07/10/2009 336.70p 363.63p 321.73p 329.21p 46277
06/10/2009 288.06p 359.14p 284.41p 336.70p 100529
05/10/2009 299.29p 299.29p 280.58p 291.80p 35919
02/10/2009 306.77p 302.28p 284.32p 299.29p 55534
01/10/2009 344.18p 347.17p 314.25p 321.73p 45470
30/09/2009 374.11p 387.58p 337.44p 344.18p 54942
29/09/2009 366.62p 369.62p 354.65p 359.14p 3507
28/09/2009 374.11p 381.59p 359.14p 366.62p 16290
25/09/2009 381.59p 389.07p 362.88p 374.11p 9900
24/09/2009 389.07p 389.07p 369.62p 381.59p 21504
23/09/2009 389.07p 396.55p 366.62p 389.07p 11587
22/09/2009 396.55p 396.40p 388.77p 389.07p 5623
21/09/2009 404.04p 414.36p 389.07p 396.55p 13115

*Close Price adjusted for both dividends and splits