Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/07/2020 193.50p 205.00p 192.00p 202.50p 82939
22/07/2020 185.50p 200.00p 185.50p 200.00p 186833
21/07/2020 182.00p 189.00p 180.00p 187.00p 137695
20/07/2020 177.00p 186.00p 176.60p 182.00p 119056
17/07/2020 170.50p 177.00p 168.00p 176.00p 133839
16/07/2020 170.50p 176.50p 168.00p 170.50p 67077
15/07/2020 167.50p 175.00p 166.00p 171.00p 88762
14/07/2020 165.00p 169.00p 161.25p 165.00p 41764
13/07/2020 162.50p 166.00p 161.00p 166.00p 73452
10/07/2020 162.50p 165.00p 160.50p 162.50p 23337
09/07/2020 159.00p 165.00p 159.00p 162.50p 33155
08/07/2020 159.00p 162.98p 157.00p 159.50p 23253
07/07/2020 159.50p 162.98p 158.25p 159.50p 43647
06/07/2020 159.50p 161.25p 156.00p 159.50p 38687
03/07/2020 152.00p 163.00p 152.00p 159.50p 101039
02/07/2020 147.50p 156.00p 147.30p 152.00p 83055
01/07/2020 147.50p 150.00p 146.00p 147.50p 28880
30/06/2020 146.00p 149.98p 145.10p 147.50p 10240
29/06/2020 144.00p 148.00p 143.33p 146.00p 14860
26/06/2020 144.50p 144.50p 143.00p 144.00p 945
25/06/2020 144.50p 148.98p 142.50p 143.00p 135041
24/06/2020 144.50p 147.90p 143.78p 144.50p 52703
23/06/2020 144.00p 148.00p 142.50p 144.00p 63936
22/06/2020 144.00p 147.00p 142.00p 144.00p 1767
19/06/2020 142.00p 147.00p 140.50p 144.00p 50380
18/06/2020 140.00p 144.00p 139.00p 141.00p 32948
17/06/2020 140.00p 144.98p 138.38p 140.00p 26684
16/06/2020 139.00p 142.20p 138.38p 140.00p 27878
15/06/2020 140.00p 143.25p 138.38p 139.00p 24290
12/06/2020 141.00p 144.40p 137.52p 140.00p 81730
11/06/2020 142.50p 145.00p 137.07p 141.00p 76401
10/06/2020 142.00p 144.50p 141.60p 143.00p 152257
09/06/2020 137.50p 145.00p 137.28p 139.50p 69852
08/06/2020 132.50p 140.00p 132.20p 137.50p 104608
05/06/2020 122.50p 135.00p 121.50p 132.50p 182246
04/06/2020 120.50p 125.00p 115.02p 121.00p 78201
03/06/2020 123.00p 126.28p 117.00p 120.00p 137189
02/06/2020 122.50p 125.00p 121.00p 125.00p 59240
01/06/2020 126.50p 129.93p 121.10p 122.50p 115461
29/05/2020 121.00p 125.00p 117.02p 121.00p 21014
28/05/2020 122.50p 126.00p 118.00p 126.00p 70816
27/05/2020 115.00p 122.98p 115.00p 122.00p 160441
26/05/2020 110.00p 117.98p 109.60p 115.00p 188496
25/05/2020 112.50p 114.95p 105.06p 110.50p 99288
22/05/2020 112.50p 114.95p 105.06p 110.50p 99288
21/05/2020 108.00p 115.00p 107.50p 113.00p 222513
20/05/2020 105.50p 110.00p 105.50p 107.50p 97216
19/05/2020 106.50p 110.00p 105.00p 105.50p 31320
18/05/2020 106.00p 106.00p 101.11p 104.00p 196128
15/05/2020 106.00p 107.00p 105.32p 106.00p 38299
14/05/2020 109.50p 110.00p 106.00p 106.50p 27720
13/05/2020 112.50p 115.00p 110.00p 110.50p 12431
12/05/2020 114.00p 115.00p 110.00p 112.50p 542189
11/05/2020 115.00p 117.59p 110.02p 114.00p 46252
08/05/2020 113.50p 117.00p 111.00p 114.50p 37317
07/05/2020 113.50p 117.00p 111.00p 114.50p 37317
06/05/2020 108.50p 109.50p 107.00p 108.50p 4016
05/05/2020 111.00p 115.00p 107.00p 109.50p 32924
04/05/2020 111.50p 114.90p 107.00p 111.00p 21393
01/05/2020 113.50p 115.00p 109.40p 111.50p 32268
30/04/2020 113.50p 116.00p 110.60p 113.50p 39012
29/04/2020 115.00p 116.50p 110.30p 114.00p 46888
28/04/2020 115.50p 117.00p 114.00p 115.00p 70364
27/04/2020 115.50p 116.08p 114.50p 115.50p 195676
24/04/2020 115.50p 117.00p 114.00p 115.50p 13666
23/04/2020 115.50p 117.00p 114.00p 115.50p 74868
22/04/2020 115.50p 116.00p 114.00p 115.00p 23393
21/04/2020 116.50p 117.00p 100.00p 115.50p 155624
20/04/2020 117.50p 117.77p 115.02p 116.50p 28577
17/04/2020 117.50p 120.00p 115.02p 118.00p 26380
16/04/2020 118.50p 121.45p 115.00p 117.50p 26040
15/04/2020 118.00p 124.00p 115.00p 118.50p 162847
14/04/2020 110.00p 119.00p 110.00p 115.00p 156467
13/04/2020 107.50p 118.00p 107.50p 112.50p 124428
10/04/2020 107.50p 118.00p 107.50p 112.50p 124428
09/04/2020 107.50p 118.00p 107.50p 112.50p 124428
08/04/2020 110.00p 111.25p 101.00p 107.50p 84809
07/04/2020 99.75p 114.98p 99.75p 109.00p 1079581
06/04/2020 92.00p 99.65p 92.00p 98.00p 169225
03/04/2020 89.50p 90.12p 89.25p 90.00p 121920
02/04/2020 86.50p 90.00p 86.50p 90.00p 159103
01/04/2020 84.00p 89.86p 83.00p 86.50p 18850
31/03/2020 81.50p 86.44p 77.00p 85.00p 39300
30/03/2020 81.50p 85.00p 78.00p 81.50p 24164
27/03/2020 89.50p 92.00p 87.24p 90.00p 148294
26/03/2020 86.00p 90.00p 86.00p 89.50p 341008
25/03/2020 87.50p 90.00p 85.00p 85.00p 194293
24/03/2020 89.50p 92.61p 82.00p 87.50p 44105
23/03/2020 90.50p 90.50p 85.50p 88.00p 29672
20/03/2020 90.50p 94.00p 87.00p 91.00p 35496
19/03/2020 90.50p 91.95p 85.00p 90.50p 15874
18/03/2020 104.50p 104.50p 88.00p 90.50p 35128
17/03/2020 105.00p 106.40p 100.00p 104.50p 23865
16/03/2020 126.00p 126.00p 101.13p 101.50p 124034
13/03/2020 127.50p 131.00p 124.00p 127.00p 22519
12/03/2020 137.00p 138.00p 125.02p 127.50p 52876
11/03/2020 138.50p 139.45p 137.00p 138.50p 45247
10/03/2020 137.00p 141.75p 134.02p 138.50p 566722
09/03/2020 142.50p 142.50p 134.00p 137.00p 26725
06/03/2020 160.00p 160.00p 141.00p 144.00p 81572
05/03/2020 161.50p 165.00p 155.02p 165.00p 3137
04/03/2020 163.00p 163.00p 160.00p 161.50p 14304
03/03/2020 161.00p 167.00p 160.00p 163.00p 66702
02/03/2020 161.00p 161.50p 160.02p 161.00p 13370
28/02/2020 169.50p 170.00p 155.00p 161.00p 38736
27/02/2020 171.00p 180.00p 164.92p 168.00p 88768
26/02/2020 173.50p 177.00p 170.00p 172.50p 51775
25/02/2020 173.50p 177.00p 170.00p 172.00p 26843
24/02/2020 173.50p 176.00p 170.00p 172.50p 40734
21/02/2020 173.50p 174.00p 171.25p 173.50p 9070
20/02/2020 174.00p 177.00p 170.60p 173.00p 34166
19/02/2020 174.00p 177.00p 171.00p 174.00p 32110
18/02/2020 179.00p 179.00p 172.00p 172.00p 36664
17/02/2020 183.50p 186.00p 175.60p 179.00p 32430
14/02/2020 183.50p 187.00p 180.02p 183.50p 161058
13/02/2020 184.50p 184.50p 180.00p 183.50p 33814
12/02/2020 183.50p 187.00p 180.50p 184.50p 65635
11/02/2020 182.50p 184.00p 180.00p 183.50p 45765
10/02/2020 195.50p 195.50p 178.00p 182.50p 162062
07/02/2020 200.00p 200.00p 191.00p 195.50p 28543
06/02/2020 200.50p 205.00p 197.00p 200.00p 33678
05/02/2020 202.50p 203.75p 197.00p 200.00p 10134
04/02/2020 202.50p 203.75p 200.50p 202.50p 8932
03/02/2020 202.50p 203.75p 200.75p 202.50p 11468
31/01/2020 195.00p 205.00p 195.00p 202.50p 24829
30/01/2020 192.00p 200.00p 188.00p 195.00p 138782
29/01/2020 187.50p 195.00p 180.00p 190.00p 130354
28/01/2020 208.50p 209.00p 202.50p 206.50p 239157
27/01/2020 208.50p 210.00p 207.00p 208.50p 56208
24/01/2020 208.50p 209.98p 207.56p 208.00p 126651
23/01/2020 210.50p 212.00p 207.00p 208.50p 81423
22/01/2020 207.00p 212.00p 206.00p 210.50p 262796
21/01/2020 207.00p 209.70p 205.00p 207.00p 116405
20/01/2020 205.50p 210.00p 204.00p 207.00p 41014
17/01/2020 195.00p 208.98p 194.00p 205.50p 83412
16/01/2020 194.00p 198.00p 192.00p 195.00p 45615
15/01/2020 194.00p 198.00p 191.50p 194.00p 5565
14/01/2020 194.00p 197.20p 190.20p 194.00p 33075
13/01/2020 193.00p 194.68p 190.00p 194.00p 31604
10/01/2020 193.00p 194.68p 190.25p 193.00p 32521
09/01/2020 196.00p 196.00p 190.25p 193.00p 45362
08/01/2020 196.00p 196.00p 192.00p 196.00p 14332
07/01/2020 196.00p 196.00p 192.00p 196.00p 29365
06/01/2020 192.00p 196.00p 190.00p 196.00p 18000
03/01/2020 192.00p 193.00p 190.88p 192.00p 2843
02/01/2020 192.00p 193.00p 190.25p 192.00p 20143
01/01/2020 192.00p 193.50p 190.25p 192.00p 7589
31/12/2019 192.00p 193.50p 190.25p 192.00p 9090
30/12/2019 192.00p 193.98p 190.00p 192.00p 27980
27/12/2019 192.00p 195.00p 190.00p 192.00p 57595
26/12/2019 192.00p 195.00p 190.25p 195.00p 20306
25/12/2019 192.00p 195.00p 190.25p 195.00p 20306
24/12/2019 192.00p 195.00p 190.25p 195.00p 20306
23/12/2019 192.00p 194.00p 190.00p 192.00p 31325
20/12/2019 191.00p 196.00p 190.00p 193.50p 249775
19/12/2019 191.00p 193.00p 188.72p 191.00p 7969
18/12/2019 191.00p 194.00p 188.05p 191.00p 3036
17/12/2019 191.00p 192.60p 189.00p 191.00p 15050
16/12/2019 191.00p 193.98p 190.00p 191.00p 27043
13/12/2019 184.50p 194.00p 183.88p 191.00p 1060227
12/12/2019 184.50p 195.00p 182.00p 195.00p 151079
11/12/2019 184.50p 184.50p 184.00p 184.50p 1312126
10/12/2019 184.50p 186.98p 182.00p 184.50p 899887
09/12/2019 183.50p 187.00p 182.00p 184.50p 52315
06/12/2019 185.00p 186.00p 182.66p 183.50p 71541
05/12/2019 186.00p 186.00p 184.50p 185.00p 33355
04/12/2019 186.00p 186.10p 184.88p 186.00p 28274
03/12/2019 190.00p 190.00p 183.70p 186.00p 24602
02/12/2019 189.50p 192.15p 187.00p 190.00p 292809
29/11/2019 189.50p 192.15p 187.25p 189.50p 20162
28/11/2019 189.50p 192.22p 185.00p 189.50p 15088
27/11/2019 189.50p 192.22p 186.80p 189.50p 6449
26/11/2019 190.00p 193.98p 186.96p 190.00p 25729
25/11/2019 190.00p 192.00p 187.20p 190.00p 32786
22/11/2019 190.00p 194.00p 186.80p 190.00p 9660
21/11/2019 190.00p 192.00p 186.05p 190.00p 7579
20/11/2019 192.50p 192.75p 187.80p 190.00p 108935
19/11/2019 192.50p 192.75p 192.00p 192.50p 4651
18/11/2019 193.00p 196.00p 190.50p 192.50p 77074
15/11/2019 193.00p 196.00p 192.40p 193.00p 20768
14/11/2019 193.00p 196.00p 191.00p 193.00p 6205
13/11/2019 193.00p 195.98p 191.80p 193.00p 1100641
12/11/2019 193.00p 196.00p 191.00p 193.00p 653201
11/11/2019 193.00p 193.00p 191.00p 193.00p 332404
08/11/2019 193.00p 196.00p 191.50p 193.00p 12159
07/11/2019 193.00p 195.98p 191.50p 193.00p 653448
06/11/2019 193.00p 194.88p 192.00p 193.00p 38538
05/11/2019 193.00p 193.00p 192.00p 193.00p 7548
04/11/2019 193.00p 195.98p 192.00p 193.00p 25845
01/11/2019 193.00p 193.72p 192.00p 193.00p 81254
31/10/2019 193.00p 193.72p 190.00p 193.00p 34376
30/10/2019 193.00p 193.72p 192.70p 193.00p 35089
29/10/2019 193.00p 194.00p 192.70p 193.00p 39212
28/10/2019 193.00p 195.00p 190.00p 193.00p 76952
25/10/2019 194.50p 194.50p 190.50p 193.00p 45300
24/10/2019 194.50p 197.92p 190.00p 194.50p 7803
23/10/2019 188.50p 199.00p 185.00p 194.50p 21138
22/10/2019 187.00p 193.00p 186.00p 188.50p 11566
21/10/2019 187.00p 192.00p 185.60p 187.00p 8949
18/10/2019 184.50p 192.00p 183.75p 187.00p 620038

*Close Price adjusted for both dividends and splits