Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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