Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
01/10/2021 317.50p 320.00p 314.00p 317.00p 453293
30/09/2021 317.50p 319.75p 314.10p 315.00p 48903
29/09/2021 316.00p 320.00p 314.10p 317.50p 28542
28/09/2021 312.00p 320.00p 308.00p 316.00p 104115
27/09/2021 310.00p 319.00p 308.00p 313.00p 36002
24/09/2021 310.00p 315.00p 305.50p 310.00p 35505
23/09/2021 310.00p 314.50p 305.00p 310.00p 67730
22/09/2021 302.50p 308.90p 302.00p 306.00p 95459
21/09/2021 306.50p 310.00p 302.18p 303.50p 223058
20/09/2021 312.00p 314.00p 302.97p 307.50p 293351
17/09/2021 313.50p 315.00p 312.00p 313.00p 92779
16/09/2021 313.00p 314.00p 312.00p 313.50p 117686
15/09/2021 313.50p 314.00p 312.00p 313.00p 56376
14/09/2021 317.50p 320.00p 307.00p 313.00p 212202
13/09/2021 317.50p 319.50p 315.00p 315.00p 90350
10/09/2021 319.00p 320.00p 315.00p 317.00p 91736
09/09/2021 318.50p 321.88p 303.00p 303.00p 187874
08/09/2021 318.50p 320.25p 316.66p 319.00p 38845
07/09/2021 318.50p 322.00p 316.00p 319.00p 126965
06/09/2021 318.50p 320.50p 315.00p 319.00p 45204
03/09/2021 318.50p 322.00p 317.00p 318.00p 95264
02/09/2021 320.50p 324.00p 317.00p 320.00p 110498
01/09/2021 319.50p 325.00p 317.00p 319.00p 131073
31/08/2021 318.50p 325.00p 317.00p 320.00p 103733
30/08/2021 318.50p 319.85p 317.00p 318.00p 37181
27/08/2021 318.50p 319.85p 317.00p 318.00p 37181
26/08/2021 317.50p 320.00p 315.00p 317.00p 33863
25/08/2021 317.50p 320.00p 316.00p 316.00p 82940
24/08/2021 317.50p 320.00p 315.00p 316.00p 201902
23/08/2021 317.00p 320.00p 316.00p 318.00p 126598
20/08/2021 322.50p 322.50p 316.00p 316.00p 747488
19/08/2021 326.00p 329.50p 320.00p 320.00p 210075
18/08/2021 321.00p 330.00p 317.00p 326.00p 160474
17/08/2021 325.50p 326.75p 317.00p 321.00p 15330263
16/08/2021 326.00p 330.00p 324.35p 330.00p 109156
13/08/2021 315.50p 330.00p 313.20p 329.00p 142839
12/08/2021 315.00p 320.00p 311.00p 315.00p 3098273
11/08/2021 307.50p 316.00p 307.50p 314.00p 582306
10/08/2021 307.50p 310.00p 305.00p 309.00p 183006
09/08/2021 307.50p 312.00p 305.00p 310.00p 37053
06/08/2021 307.50p 310.00p 305.00p 307.50p 635105
05/08/2021 307.50p 310.00p 305.25p 307.50p 131885
04/08/2021 302.00p 310.00p 300.00p 310.00p 398850
03/08/2021 299.50p 304.00p 296.10p 303.00p 186528
02/08/2021 305.00p 305.00p 295.00p 300.00p 71872
30/07/2021 307.00p 307.00p 300.00p 302.00p 231005
29/07/2021 297.50p 308.50p 295.55p 304.00p 214313
28/07/2021 299.50p 302.00p 295.50p 297.50p 159376
27/07/2021 303.50p 305.00p 297.10p 299.50p 97695
26/07/2021 305.00p 310.00p 300.25p 305.00p 214750
23/07/2021 305.00p 310.00p 300.25p 305.00p 96148
22/07/2021 301.00p 310.00p 300.00p 305.00p 101628
21/07/2021 271.00p 304.80p 270.00p 301.00p 1159468
20/07/2021 272.00p 275.00p 265.00p 270.00p 201130
19/07/2021 288.50p 295.00p 267.50p 272.00p 486125
16/07/2021 288.50p 291.00p 285.00p 287.50p 98693
15/07/2021 290.00p 292.00p 287.00p 290.00p 74405
14/07/2021 295.00p 298.00p 285.00p 290.00p 214951
13/07/2021 290.00p 300.00p 290.00p 296.00p 625853
12/07/2021 295.00p 296.00p 280.14p 286.00p 248177
09/07/2021 293.50p 294.00p 290.00p 293.00p 88153
08/07/2021 297.50p 300.00p 287.00p 294.00p 108203
07/07/2021 299.00p 300.50p 295.00p 300.00p 86035
06/07/2021 301.50p 308.00p 300.25p 301.50p 150122
05/07/2021 302.50p 305.00p 298.00p 302.00p 86609
02/07/2021 305.00p 307.00p 300.05p 302.00p 92641
01/07/2021 306.50p 312.00p 303.00p 305.00p 117196
30/06/2021 307.50p 310.00p 303.00p 306.50p 19398
29/06/2021 308.50p 312.00p 302.22p 307.50p 27017
28/06/2021 310.00p 312.00p 308.00p 310.00p 109968
25/06/2021 309.00p 315.00p 306.00p 310.00p 75421
24/06/2021 306.00p 315.00p 306.00p 311.00p 264605
23/06/2021 305.00p 307.00p 300.06p 305.00p 719955
22/06/2021 306.50p 307.00p 305.00p 307.00p 188705
21/06/2021 311.00p 314.40p 305.00p 305.00p 184718
18/06/2021 313.00p 318.00p 308.00p 311.00p 236685
17/06/2021 315.50p 318.00p 310.00p 318.00p 83240
16/06/2021 314.00p 318.00p 308.00p 315.00p 553853
15/06/2021 327.00p 330.00p 313.00p 314.00p 109989
14/06/2021 322.50p 327.00p 320.00p 323.00p 81062
11/06/2021 317.50p 325.00p 315.00p 320.00p 297457
10/06/2021 320.00p 325.00p 315.00p 320.00p 87919
09/06/2021 320.00p 330.00p 315.00p 321.00p 148852
08/06/2021 338.50p 340.00p 315.18p 324.00p 287372
07/06/2021 342.50p 345.00p 332.50p 340.00p 1413685
04/06/2021 351.50p 351.50p 337.00p 345.00p 170957
03/06/2021 356.50p 358.00p 350.00p 350.00p 205787
02/06/2021 357.00p 358.16p 355.00p 356.00p 179384
01/06/2021 357.00p 365.00p 356.00p 357.00p 121452
31/05/2021 355.00p 359.00p 352.00p 357.00p 256990
28/05/2021 355.00p 359.00p 352.00p 357.00p 256990
27/05/2021 354.00p 358.00p 352.00p 355.00p 131000
26/05/2021 354.00p 358.00p 352.00p 354.00p 145177
25/05/2021 354.00p 357.92p 350.00p 354.00p 140605
24/05/2021 354.00p 355.75p 350.88p 354.00p 99314
21/05/2021 355.50p 358.00p 350.00p 354.00p 214657
20/05/2021 355.50p 358.00p 353.00p 356.00p 108308
19/05/2021 357.50p 360.00p 353.00p 355.50p 217685
18/05/2021 354.00p 360.00p 351.00p 358.00p 228991
17/05/2021 354.50p 362.00p 354.15p 356.00p 217004
14/05/2021 354.00p 360.00p 351.00p 358.00p 191539
13/05/2021 365.00p 365.40p 348.00p 357.00p 707697
12/05/2021 349.00p 360.00p 349.00p 360.00p 339777
11/05/2021 347.50p 350.00p 347.50p 350.00p 346744
10/05/2021 335.00p 352.50p 331.50p 350.00p 425839
07/05/2021 331.00p 335.00p 324.69p 330.00p 662491
06/05/2021 333.00p 334.00p 327.25p 328.00p 164807
05/05/2021 332.50p 334.50p 326.00p 331.00p 445144
04/05/2021 332.50p 335.00p 330.00p 332.00p 352360
03/05/2021 332.50p 338.00p 325.00p 326.00p 1575039

*Close Price adjusted for both dividends and splits