Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
30/04/2021 332.50p 338.00p 325.00p 326.00p 1575039
29/04/2021 333.00p 335.00p 330.00p 332.00p 446786
28/04/2021 333.50p 335.00p 327.20p 332.00p 148518
27/04/2021 316.00p 334.90p 313.00p 334.00p 339125
26/04/2021 313.00p 319.60p 312.63p 315.00p 1683690
23/04/2021 312.50p 320.00p 312.37p 312.50p 275619
22/04/2021 311.50p 317.00p 310.50p 312.50p 138806
21/04/2021 312.50p 315.00p 308.00p 310.50p 205932
20/04/2021 311.00p 315.00p 310.00p 311.00p 449676
19/04/2021 305.00p 315.00p 305.00p 308.00p 142267
16/04/2021 306.00p 310.00p 304.00p 305.00p 100974
15/04/2021 315.50p 317.00p 300.15p 305.00p 536352
14/04/2021 318.50p 330.00p 312.00p 315.00p 140459
13/04/2021 328.50p 330.00p 321.00p 322.50p 76137
12/04/2021 332.50p 335.00p 328.00p 330.00p 207066
09/04/2021 333.50p 340.00p 330.00p 332.00p 97253
08/04/2021 323.00p 334.98p 321.00p 333.00p 127218
07/04/2021 317.50p 324.83p 315.00p 318.00p 364464
06/04/2021 312.50p 319.98p 310.00p 317.50p 271363
05/04/2021 312.50p 315.00p 310.10p 312.50p 93839
02/04/2021 312.50p 315.00p 310.10p 312.50p 93839
01/04/2021 312.50p 315.00p 310.10p 312.50p 93839
31/03/2021 304.50p 311.00p 304.46p 310.50p 54258
30/03/2021 303.50p 306.00p 302.64p 304.50p 1039849
29/03/2021 303.50p 308.00p 302.69p 308.00p 112702
26/03/2021 301.00p 309.00p 299.00p 303.50p 268976
25/03/2021 324.50p 324.50p 299.00p 301.00p 415087
24/03/2021 330.50p 330.50p 325.00p 327.00p 30121
23/03/2021 330.50p 336.00p 327.00p 328.50p 25389
22/03/2021 330.50p 336.00p 327.00p 336.00p 90556
19/03/2021 331.00p 333.00p 327.00p 330.50p 26960
18/03/2021 331.50p 334.00p 328.00p 331.00p 128407
17/03/2021 335.00p 340.00p 328.01p 337.00p 263198
16/03/2021 332.00p 339.00p 323.00p 336.00p 83366
15/03/2021 321.00p 345.00p 310.00p 340.00p 139498
12/03/2021 317.50p 323.83p 315.00p 317.00p 37162
11/03/2021 300.00p 319.80p 296.00p 317.00p 173072
10/03/2021 299.50p 301.00p 295.00p 300.00p 99341
09/03/2021 311.50p 311.50p 287.50p 302.00p 255228
08/03/2021 316.00p 318.00p 308.00p 314.00p 94110
05/03/2021 319.50p 324.00p 315.00p 317.00p 142673
04/03/2021 327.50p 335.00p 317.00p 320.00p 59202
03/03/2021 322.50p 332.00p 320.00p 327.50p 90329
02/03/2021 324.50p 324.50p 320.00p 321.50p 44308
01/03/2021 332.00p 332.00p 320.00p 325.00p 273690
26/02/2021 333.50p 337.00p 328.00p 330.00p 415731
25/02/2021 333.50p 337.00p 331.00p 334.00p 216057
24/02/2021 332.50p 343.00p 330.75p 343.00p 261645
23/02/2021 350.50p 359.00p 330.00p 333.00p 222542
22/02/2021 337.50p 359.00p 335.01p 350.00p 912280
19/02/2021 329.50p 338.00p 325.60p 336.00p 551146
18/02/2021 323.50p 332.00p 322.00p 328.00p 1003033
17/02/2021 325.00p 330.00p 321.20p 325.00p 46298
16/02/2021 330.50p 335.00p 320.30p 325.00p 272798
15/02/2021 317.50p 334.00p 315.80p 330.00p 234795
12/02/2021 315.00p 322.70p 314.50p 316.00p 104044
11/02/2021 317.00p 320.00p 305.23p 317.00p 191320
10/02/2021 297.00p 322.50p 295.00p 316.00p 755176
09/02/2021 294.50p 300.00p 294.46p 300.00p 122551
08/02/2021 284.50p 298.00p 281.00p 294.00p 209567
05/02/2021 273.50p 285.00p 272.00p 283.00p 1654909
04/02/2021 272.00p 275.00p 269.15p 272.00p 247210
03/02/2021 271.50p 275.00p 270.00p 272.00p 36884
02/02/2021 273.00p 273.20p 269.77p 270.00p 36046
01/02/2021 274.00p 274.80p 270.00p 273.00p 147001
29/01/2021 270.00p 273.92p 264.00p 272.00p 61198
28/01/2021 270.00p 272.00p 265.00p 270.00p 100593
27/01/2021 272.50p 272.50p 268.50p 270.00p 145019
26/01/2021 272.50p 276.98p 268.50p 272.00p 75858
25/01/2021 272.50p 277.00p 268.00p 270.00p 37091
22/01/2021 273.00p 275.00p 268.00p 271.50p 142887
21/01/2021 270.00p 275.00p 268.58p 275.00p 85528
20/01/2021 270.00p 270.00p 268.53p 270.00p 17898
19/01/2021 270.00p 270.50p 268.21p 270.00p 165594
18/01/2021 272.50p 274.00p 268.01p 270.00p 119614
15/01/2021 274.00p 280.00p 271.75p 275.00p 239959
14/01/2021 276.00p 280.00p 273.00p 280.00p 187466
13/01/2021 271.50p 280.00p 268.00p 276.00p 1613836
12/01/2021 271.50p 275.00p 270.00p 270.00p 319595
11/01/2021 261.00p 275.00p 261.00p 271.00p 156330
08/01/2021 260.50p 265.00p 256.00p 263.00p 376614
07/01/2021 255.00p 265.00p 251.00p 260.00p 112355
06/01/2021 246.50p 257.00p 243.00p 253.50p 164029
05/01/2021 240.50p 246.98p 238.88p 246.00p 133294
04/01/2021 235.00p 245.00p 233.00p 240.00p 78601
01/01/2021 233.00p 235.00p 230.00p 235.00p 154983
31/12/2020 233.00p 235.00p 230.00p 235.00p 154983
30/12/2020 231.50p 235.00p 229.00p 232.00p 1546419
29/12/2020 233.00p 235.00p 227.00p 230.00p 64485
28/12/2020 233.50p 235.00p 231.50p 232.00p 33846

*Close Price adjusted for both dividends and splits