Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/02/2022 422.50p 430.00p 420.00p 429.00p 187626
04/02/2022 427.50p 429.00p 420.00p 424.00p 116553
03/02/2022 425.00p 435.00p 420.00p 428.00p 445412
02/02/2022 420.50p 426.00p 415.00p 426.00p 61504
01/02/2022 411.50p 425.00p 411.50p 423.00p 577726
31/01/2022 405.00p 415.00p 402.50p 412.00p 178110
28/01/2022 405.00p 411.00p 400.00p 407.00p 68528
27/01/2022 404.00p 410.00p 398.00p 405.00p 264226
26/01/2022 408.50p 415.00p 405.00p 409.00p 133012
25/01/2022 413.50p 419.00p 407.00p 413.00p 87518
24/01/2022 424.00p 428.00p 410.00p 410.00p 154225
21/01/2022 423.50p 430.00p 420.00p 424.00p 91833
20/01/2022 412.50p 427.00p 412.50p 425.00p 390548
19/01/2022 404.00p 420.00p 400.00p 414.00p 178695
18/01/2022 405.00p 408.00p 400.00p 404.00p 230731
17/01/2022 412.50p 415.00p 400.00p 404.00p 268985
14/01/2022 421.00p 423.00p 408.00p 413.00p 341648
13/01/2022 433.50p 435.00p 415.00p 420.00p 718482
12/01/2022 428.00p 433.00p 426.00p 430.00p 935103
10/01/2022 427.00p 432.00p 421.00p 423.00p 230904
07/01/2022 431.00p 435.00p 425.50p 431.00p 168343
06/01/2022 433.50p 435.46p 428.00p 429.00p 638500
05/01/2022 421.00p 430.00p 419.00p 435.00p 167605
04/01/2022 411.50p 425.00p 411.50p 421.00p 423200
03/01/2022 410.50p 415.00p 406.00p 411.50p 38851
31/12/2021 410.50p 415.00p 406.00p 411.50p 25978
30/12/2021 407.00p 415.00p 402.00p 415.00p 103470
29/12/2021 405.00p 420.00p 400.00p 420.00p 64739
28/12/2021 405.00p 410.00p 405.00p 405.00p 19699
27/12/2021 405.00p 410.00p 405.00p 405.00p 19699
24/12/2021 405.00p 410.00p 405.00p 405.00p 19699
23/12/2021 403.00p 410.00p 402.67p 405.00p 71555
22/12/2021 404.00p 408.00p 400.00p 400.00p 43812
21/12/2021 395.50p 409.00p 395.50p 409.00p 73063
20/12/2021 399.00p 401.50p 394.00p 395.00p 335657
17/12/2021 400.00p 408.00p 395.10p 408.00p 153114
16/12/2021 402.00p 409.00p 395.00p 400.00p 60938
15/12/2021 412.50p 415.00p 397.88p 407.00p 150513
14/12/2021 412.00p 415.00p 410.00p 414.00p 197074
13/12/2021 415.00p 415.00p 413.00p 413.00p 494796
10/12/2021 412.50p 415.00p 405.70p 415.00p 209588
09/12/2021 407.50p 417.00p 407.00p 416.00p 324844
08/12/2021 405.50p 420.00p 404.64p 420.00p 158533
07/12/2021 401.50p 414.00p 398.00p 414.00p 134117
06/12/2021 406.50p 407.00p 398.00p 405.00p 107882
03/12/2021 406.50p 408.00p 405.00p 407.00p 290157
02/12/2021 412.50p 412.50p 405.00p 406.50p 104694
01/12/2021 410.00p 412.00p 405.00p 411.00p 223661
30/11/2021 410.00p 410.00p 400.00p 409.00p 2611184
29/11/2021 412.50p 415.00p 405.00p 409.00p 397568
26/11/2021 414.00p 418.00p 405.00p 412.00p 954990
25/11/2021 413.00p 415.00p 410.00p 415.00p 93284
24/11/2021 409.50p 414.00p 407.70p 412.00p 204972
23/11/2021 407.50p 413.91p 405.00p 412.00p 418889
22/11/2021 405.50p 410.00p 400.00p 403.00p 66493
19/11/2021 405.50p 409.95p 403.00p 406.00p 198641
18/11/2021 405.50p 410.00p 402.50p 403.00p 114869
17/11/2021 405.00p 408.00p 400.00p 408.00p 368408
16/11/2021 401.00p 405.00p 400.10p 403.00p 246031
15/11/2021 401.00p 403.00p 397.00p 401.00p 278143
12/11/2021 398.50p 405.00p 397.00p 399.00p 879191
11/11/2021 397.00p 402.00p 390.00p 398.50p 36386
10/11/2021 397.50p 400.00p 392.00p 395.00p 940267
09/11/2021 395.00p 400.00p 393.00p 400.00p 100698
08/11/2021 382.50p 400.00p 381.63p 399.00p 821138
05/11/2021 372.50p 385.00p 370.00p 385.00p 340220
04/11/2021 390.00p 395.00p 365.00p 366.00p 554185
03/11/2021 407.50p 410.00p 397.00p 402.00p 198986
02/11/2021 404.00p 407.00p 400.00p 405.00p 1274809
01/11/2021 404.00p 405.00p 403.00p 403.00p 378277
29/10/2021 400.00p 405.00p 395.00p 405.00p 581551
28/10/2021 407.50p 410.00p 395.00p 402.00p 545652
27/10/2021 390.00p 415.00p 390.00p 401.00p 2121042
26/10/2021 395.00p 396.50p 385.00p 390.00p 124626
25/10/2021 395.00p 397.00p 385.00p 394.00p 194736
22/10/2021 396.50p 400.00p 387.50p 397.00p 221300
21/10/2021 384.00p 400.00p 380.00p 397.00p 628040
20/10/2021 393.00p 393.00p 382.50p 383.00p 214488
19/10/2021 391.00p 397.00p 388.00p 391.00p 412545
18/10/2021 357.50p 393.99p 355.00p 388.00p 811540
15/10/2021 351.00p 360.00p 345.00p 359.00p 120634
14/10/2021 327.50p 355.00p 327.00p 355.00p 254809
13/10/2021 325.00p 330.00p 320.00p 327.50p 1108524
12/10/2021 325.00p 328.00p 320.00p 324.00p 77886
11/10/2021 321.00p 327.60p 317.00p 324.00p 112006
08/10/2021 321.00p 325.00p 319.40p 321.00p 55903
07/10/2021 320.00p 325.00p 315.00p 325.00p 53702
06/10/2021 322.50p 330.00p 315.20p 316.00p 380823
05/10/2021 317.00p 321.00p 314.50p 320.00p 224223
04/10/2021 317.00p 320.00p 314.00p 317.00p 102636

*Close Price adjusted for both dividends and splits