Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/11/2022 296.00p 300.00p 292.00p 295.00p 153496
11/11/2022 287.50p 300.00p 284.00p 297.00p 801139
10/11/2022 282.50p 290.00p 280.05p 286.00p 1022514
09/11/2022 276.00p 287.00p 272.00p 285.00p 703883
08/11/2022 280.00p 287.00p 277.00p 286.00p 97858
07/11/2022 280.00p 282.94p 274.50p 281.00p 107462
04/11/2022 272.50p 282.00p 270.00p 282.00p 97065
03/11/2022 266.00p 275.00p 262.00p 275.00p 1134064
02/11/2022 258.00p 270.00p 255.00p 266.00p 336889
01/11/2022 276.00p 276.00p 256.00p 259.00p 283775
31/10/2022 276.00p 280.00p 270.00p 276.00p 2989792
28/10/2022 282.50p 282.50p 274.00p 277.00p 918205
27/10/2022 270.00p 285.00p 270.00p 285.00p 1911407
26/10/2022 261.00p 274.70p 258.56p 272.00p 875113
25/10/2022 259.50p 265.00p 255.00p 260.00p 1597440
24/10/2022 245.00p 265.00p 245.00p 257.00p 1518400
21/10/2022 236.00p 250.00p 231.00p 245.00p 400939
20/10/2022 237.00p 240.00p 231.00p 235.00p 580264
19/10/2022 234.00p 240.00p 231.00p 235.00p 427126
18/10/2022 233.50p 240.00p 230.00p 234.00p 367405
17/10/2022 220.50p 237.00p 216.90p 237.00p 490946
14/10/2022 220.50p 225.00p 216.45p 224.00p 1100779
13/10/2022 222.50p 225.00p 216.00p 222.00p 687067
12/10/2022 222.50p 225.96p 218.00p 218.00p 1320136
11/10/2022 222.00p 225.00p 220.00p 222.00p 491840
10/10/2022 222.50p 224.00p 216.00p 221.00p 275409
07/10/2022 219.00p 225.00p 215.00p 220.00p 175412
06/10/2022 218.50p 226.00p 217.10p 222.00p 177002
05/10/2022 210.00p 222.00p 210.00p 218.50p 100051
04/10/2022 198.50p 214.20p 198.50p 210.00p 173964
03/10/2022 194.00p 199.97p 191.00p 198.00p 107282
30/09/2022 188.00p 195.00p 186.40p 191.00p 1750252
29/09/2022 189.00p 191.00p 185.00p 189.20p 1829182
28/09/2022 197.00p 198.00p 183.00p 188.00p 193354
27/09/2022 197.00p 200.00p 195.80p 197.00p 611434
26/09/2022 206.50p 207.00p 196.00p 199.00p 382669
23/09/2022 207.50p 212.00p 206.00p 210.00p 119444
22/09/2022 207.50p 209.00p 206.00p 208.00p 277984
21/09/2022 208.00p 209.00p 206.00p 206.00p 368844
20/09/2022 214.00p 218.00p 204.00p 204.00p 1625013
19/09/2022 219.00p 220.00p 211.00p 215.00p 61163
16/09/2022 219.00p 220.00p 211.00p 215.00p 61163
15/09/2022 223.50p 226.00p 218.00p 219.00p 84833
14/09/2022 223.00p 226.00p 221.00p 224.00p 525179
13/09/2022 226.00p 230.00p 220.60p 225.00p 1099939
12/09/2022 222.00p 228.00p 221.50p 225.00p 188227
09/09/2022 221.50p 224.00p 219.00p 223.00p 338408
08/09/2022 217.50p 224.00p 215.00p 224.00p 1468860
07/09/2022 218.50p 222.00p 215.00p 220.00p 134795
06/09/2022 212.50p 223.00p 210.25p 214.00p 175523
05/09/2022 217.50p 217.50p 210.00p 210.00p 120617
02/09/2022 223.00p 227.00p 216.00p 219.00p 120802
01/09/2022 223.00p 227.00p 219.00p 222.00p 26344
31/08/2022 222.50p 227.00p 219.00p 222.50p 79233
30/08/2022 221.50p 226.00p 219.00p 224.00p 173149
29/08/2022 220.00p 225.00p 218.00p 222.00p 651657
26/08/2022 220.00p 225.00p 218.00p 222.00p 651657
25/08/2022 224.50p 226.00p 217.00p 217.00p 475793
24/08/2022 224.00p 230.00p 223.00p 224.50p 552557
23/08/2022 236.00p 238.00p 220.00p 225.00p 1891065
22/08/2022 243.50p 250.00p 234.00p 235.00p 100314
19/08/2022 240.00p 245.00p 238.00p 243.50p 1344871
18/08/2022 238.00p 242.00p 236.00p 240.00p 2071165
17/08/2022 251.00p 254.00p 236.50p 240.00p 268927
16/08/2022 256.00p 256.00p 246.04p 252.00p 237068
15/08/2022 256.00p 260.00p 252.00p 257.00p 66293
12/08/2022 252.50p 260.00p 250.40p 255.00p 838104
11/08/2022 255.00p 260.00p 250.00p 250.50p 939571
10/08/2022 277.50p 277.50p 254.00p 254.00p 1153871
09/08/2022 285.00p 295.00p 280.00p 285.00p 131369
08/08/2022 285.00p 295.00p 280.00p 283.00p 100305
05/08/2022 280.00p 290.00p 277.75p 290.00p 196948
04/08/2022 280.00p 285.00p 275.00p 280.00p 92669
03/08/2022 281.00p 285.00p 277.00p 278.00p 118123
02/08/2022 277.50p 285.00p 275.00p 280.00p 187845
01/08/2022 282.50p 290.00p 275.00p 276.00p 151051
29/07/2022 280.00p 290.00p 275.00p 280.00p 86642
28/07/2022 270.50p 282.50p 268.00p 280.00p 672526
27/07/2022 277.50p 281.00p 268.00p 272.00p 131675
26/07/2022 277.50p 332.70p 275.00p 278.00p 288131
25/07/2022 277.50p 285.00p 275.00p 275.00p 257847
22/07/2022 283.50p 285.00p 275.00p 276.00p 378700
21/07/2022 293.00p 294.50p 281.00p 285.00p 301101
20/07/2022 286.00p 305.00p 285.00p 291.00p 616520
19/07/2022 272.50p 288.00p 272.50p 284.00p 276083
18/07/2022 272.50p 275.00p 260.00p 275.00p 530984
15/07/2022 245.50p 264.00p 231.00p 260.00p 1070984
14/07/2022 265.00p 284.00p 243.50p 245.00p 624549
13/07/2022 282.00p 288.00p 280.00p 284.00p 465464
12/07/2022 290.50p 293.00p 276.00p 276.00p 123310
11/07/2022 291.00p 294.00p 288.00p 288.00p 31523
08/07/2022 290.00p 295.00p 285.00p 291.00p 491468
07/07/2022 292.50p 295.00p 285.75p 290.00p 230094
06/07/2022 297.50p 300.00p 288.00p 288.00p 203979
05/07/2022 317.50p 321.75p 295.00p 297.00p 240203
04/07/2022 317.50p 328.75p 307.00p 307.00p 312705
01/07/2022 330.00p 335.00p 315.00p 320.00p 187250
30/06/2022 334.00p 339.00p 322.50p 322.50p 134521
29/06/2022 335.00p 338.00p 329.00p 337.50p 110642
28/06/2022 328.50p 340.00p 325.00p 336.00p 561391
27/06/2022 340.00p 344.00p 325.00p 327.00p 237636
24/06/2022 350.00p 401.67p 335.00p 335.50p 335111
23/06/2022 357.50p 360.00p 345.00p 350.00p 464552
22/06/2022 366.50p 367.85p 355.00p 357.50p 393549
21/06/2022 376.50p 376.50p 361.65p 367.00p 326032
20/06/2022 380.00p 385.00p 367.00p 367.00p 339858
17/06/2022 377.50p 385.00p 375.00p 385.00p 412359
16/06/2022 385.00p 390.00p 375.92p 377.00p 872118
15/06/2022 390.00p 392.50p 382.00p 382.00p 687046
14/06/2022 390.00p 400.00p 385.00p 385.00p 280049
13/06/2022 400.00p 400.00p 385.00p 390.00p 224991
10/06/2022 401.00p 405.00p 395.00p 400.00p 90773
09/06/2022 402.50p 405.00p 397.00p 402.50p 200897
08/06/2022 390.00p 404.50p 387.50p 400.00p 727064
07/06/2022 385.00p 391.00p 380.00p 391.00p 813206
06/06/2022 384.00p 395.00p 380.00p 391.50p 704164
03/06/2022 385.00p 390.00p 380.00p 385.00p 810408
02/06/2022 385.00p 390.00p 380.00p 385.00p 810408
01/06/2022 385.00p 390.00p 380.00p 385.00p 810408
31/05/2022 385.00p 390.00p 380.00p 386.00p 476406
30/05/2022 375.00p 390.00p 372.00p 389.00p 321006
27/05/2022 372.50p 380.00p 370.00p 375.00p 869234
26/05/2022 372.50p 375.00p 370.50p 371.00p 1144695
25/05/2022 375.00p 380.00p 365.00p 371.00p 1221080
24/05/2022 385.00p 388.00p 370.00p 370.00p 102586
23/05/2022 377.50p 387.00p 375.10p 385.00p 56049
20/05/2022 372.50p 388.00p 370.00p 380.00p 198384
19/05/2022 362.50p 377.00p 355.00p 377.00p 465090
18/05/2022 357.50p 370.00p 355.00p 365.00p 108599
17/05/2022 342.50p 365.50p 342.50p 365.50p 201513
16/05/2022 340.00p 350.00p 335.00p 350.00p 43665
13/05/2022 332.50p 345.00p 325.00p 345.00p 796854
12/05/2022 335.00p 340.00p 325.00p 338.00p 344391
11/05/2022 322.50p 339.80p 320.00p 337.00p 696038
10/05/2022 337.50p 340.00p 320.00p 324.00p 561257
09/05/2022 352.50p 355.00p 333.00p 333.00p 160669
06/05/2022 360.00p 367.50p 347.50p 350.00p 820922
05/05/2022 367.50p 370.00p 353.00p 360.00p 222770
04/05/2022 375.00p 375.00p 365.00p 366.00p 182285
03/05/2022 377.50p 380.00p 370.00p 375.00p 358479
02/05/2022 377.50p 380.00p 370.00p 377.50p 332919
29/04/2022 377.50p 380.00p 370.00p 377.50p 332919
28/04/2022 385.00p 390.00p 375.00p 377.00p 617130
27/04/2022 387.50p 390.00p 380.00p 385.00p 378687
26/04/2022 387.50p 390.00p 385.00p 385.00p 433544
25/04/2022 390.00p 395.00p 385.00p 385.00p 588493
22/04/2022 392.50p 400.00p 385.00p 392.50p 819576
21/04/2022 392.50p 395.50p 385.00p 394.00p 1516411
20/04/2022 395.00p 399.80p 390.00p 395.00p 1647306
19/04/2022 392.50p 398.00p 385.00p 394.00p 2343025
18/04/2022 395.00p 399.00p 386.00p 395.00p 283373
15/04/2022 395.00p 399.00p 386.00p 395.00p 283373
14/04/2022 395.00p 399.00p 386.00p 395.00p 264572
13/04/2022 387.50p 400.00p 376.62p 395.00p 1575221
12/04/2022 398.50p 410.00p 395.14p 410.00p 2071308
11/04/2022 398.50p 402.00p 390.00p 397.00p 1057493
08/04/2022 389.00p 402.45p 386.00p 398.00p 1755957
07/04/2022 386.00p 393.50p 382.00p 389.00p 2436167
06/04/2022 386.00p 390.20p 379.15p 390.00p 3532594
05/04/2022 385.00p 400.00p 385.00p 388.00p 1743343
04/04/2022 392.50p 395.00p 375.00p 380.00p 878581
01/04/2022 337.50p 395.00p 320.00p 395.00p 35476048
31/03/2022 400.00p 407.00p 395.00p 405.00p 30616
30/03/2022 400.00p 405.00p 398.00p 400.00p 441299
29/03/2022 400.00p 405.00p 395.00p 403.00p 297756
28/03/2022 401.00p 407.00p 392.00p 401.00p 589717
25/03/2022 408.50p 410.00p 401.00p 403.00p 368880
24/03/2022 402.50p 417.00p 397.00p 410.00p 497318
23/03/2022 397.50p 404.80p 395.00p 401.00p 224947
22/03/2022 387.50p 400.00p 385.00p 400.00p 382153
21/03/2022 381.00p 400.00p 373.00p 390.00p 141894
18/03/2022 376.00p 399.00p 375.00p 399.00p 597234
17/03/2022 372.50p 380.00p 368.00p 379.00p 375162
16/03/2022 373.00p 380.00p 365.00p 377.00p 597487
15/03/2022 367.50p 377.74p 363.18p 377.00p 218449
14/03/2022 387.50p 395.00p 365.00p 366.00p 683242
11/03/2022 398.50p 402.00p 380.00p 388.00p 331457
10/03/2022 398.50p 402.00p 395.00p 396.00p 735965
09/03/2022 410.50p 416.00p 395.00p 400.00p 292316
08/03/2022 407.50p 416.00p 405.00p 410.00p 349592
07/03/2022 422.50p 430.00p 404.00p 410.00p 164232
04/03/2022 426.50p 430.00p 418.00p 420.00p 118216
03/03/2022 424.00p 430.00p 418.00p 427.00p 525441
02/03/2022 427.50p 431.00p 418.00p 425.00p 508758
01/03/2022 422.50p 430.00p 420.00p 430.00p 269697
28/02/2022 417.50p 435.00p 410.00p 435.00p 433138
25/02/2022 408.00p 423.00p 402.00p 423.00p 256257
24/02/2022 422.00p 424.00p 404.00p 405.00p 105937
23/02/2022 423.00p 430.00p 415.00p 418.00p 315989
22/02/2022 435.00p 440.00p 410.00p 419.00p 176389
21/02/2022 445.00p 450.00p 436.66p 440.00p 1642556
18/02/2022 445.00p 449.00p 440.00p 441.00p 82528
17/02/2022 447.50p 450.00p 440.00p 443.00p 74947
16/02/2022 445.00p 450.00p 445.00p 448.00p 120711
15/02/2022 442.00p 447.00p 439.00p 446.00p 228078
14/02/2022 436.00p 442.00p 436.00p 440.00p 324543
11/02/2022 433.00p 440.00p 430.00p 440.00p 76634
10/02/2022 432.50p 440.00p 430.00p 432.50p 332235
09/02/2022 433.00p 440.00p 425.00p 440.00p 222456
08/02/2022 425.00p 435.00p 420.00p 430.00p 318314

*Close Price adjusted for both dividends and splits