Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
17/10/2019 188.00p 188.00p 182.80p 184.50p 26501
16/10/2019 191.50p 191.50p 190.00p 191.50p 27830
15/10/2019 192.00p 192.00p 190.45p 191.50p 11732
14/10/2019 192.50p 194.00p 190.40p 192.00p 18626
11/10/2019 192.50p 193.22p 191.03p 192.50p 14092
10/10/2019 192.00p 194.00p 190.40p 192.50p 14731
09/10/2019 192.00p 194.00p 190.40p 192.00p 25151
08/10/2019 192.00p 192.00p 190.00p 192.00p 5925
07/10/2019 192.50p 193.50p 190.40p 193.00p 39524
04/10/2019 194.50p 195.00p 191.00p 192.50p 5459
03/10/2019 196.00p 196.00p 191.00p 192.50p 34738
02/10/2019 198.00p 198.00p 194.20p 196.00p 16014
01/10/2019 198.00p 198.00p 197.05p 198.00p 2714
30/09/2019 198.00p 198.00p 197.00p 198.00p 6267
27/09/2019 198.00p 198.25p 196.88p 198.00p 20310
26/09/2019 198.00p 199.00p 197.52p 198.00p 2040
25/09/2019 198.00p 199.00p 197.52p 198.00p 18797
24/09/2019 198.00p 199.00p 197.00p 198.00p 12750
23/09/2019 198.50p 198.50p 197.00p 198.00p 21386
20/09/2019 198.50p 198.50p 197.30p 198.50p 20088
19/09/2019 198.50p 198.50p 197.30p 198.50p 8332
18/09/2019 199.00p 199.00p 197.30p 199.00p 997485
17/09/2019 199.00p 199.00p 199.00p 199.00p 2952
16/09/2019 198.50p 199.00p 197.00p 199.00p 26850
13/09/2019 197.50p 199.00p 196.00p 198.00p 12081
12/09/2019 197.00p 197.50p 195.80p 197.50p 369714
11/09/2019 197.50p 197.50p 195.00p 197.00p 10965
10/09/2019 196.50p 197.50p 195.00p 197.50p 6811
09/09/2019 196.50p 198.00p 193.00p 196.50p 53775
06/09/2019 192.00p 198.00p 192.00p 196.50p 1887615
05/09/2019 192.50p 194.20p 189.00p 192.00p 70508
04/09/2019 186.50p 195.00p 185.15p 192.00p 27406
03/09/2019 189.00p 189.00p 185.00p 186.50p 11330
02/09/2019 190.00p 190.00p 188.00p 189.00p 10886
30/08/2019 190.00p 192.00p 188.10p 190.00p 26692
29/08/2019 195.50p 195.50p 188.60p 190.00p 27126
28/08/2019 195.50p 195.70p 195.10p 195.50p 671
27/08/2019 196.00p 196.00p 194.97p 195.50p 16552
23/08/2019 196.00p 196.98p 195.00p 196.00p 20178
22/08/2019 198.00p 198.00p 195.00p 196.00p 12579
21/08/2019 198.00p 199.00p 195.50p 198.00p 3266
20/08/2019 198.00p 198.50p 197.05p 198.00p 9008
19/08/2019 201.50p 201.50p 195.00p 198.00p 44850
16/08/2019 204.50p 204.50p 198.00p 200.00p 30119
15/08/2019 210.50p 210.50p 202.00p 204.50p 61167
14/08/2019 210.50p 210.50p 207.80p 210.50p 18061
13/08/2019 210.50p 210.50p 207.80p 210.50p 290
12/08/2019 210.50p 210.50p 206.00p 210.50p 20628
09/08/2019 209.50p 210.50p 206.09p 210.50p 12733
08/08/2019 211.50p 211.50p 207.06p 210.00p 21795
07/08/2019 214.50p 214.50p 210.00p 211.50p 129318
06/08/2019 215.50p 215.50p 213.22p 214.50p 43506
05/08/2019 216.50p 216.50p 215.00p 215.50p 97626
02/08/2019 217.50p 217.50p 215.00p 216.50p 41954
01/08/2019 217.50p 217.50p 214.00p 217.50p 40838
31/07/2019 217.50p 217.50p 216.50p 217.50p 28376
30/07/2019 217.50p 217.50p 214.00p 217.50p 36957
29/07/2019 217.50p 217.50p 215.00p 217.50p 41239
26/07/2019 217.50p 217.50p 215.50p 217.50p 9033
25/07/2019 217.50p 220.00p 215.01p 216.50p 23630
24/07/2019 211.00p 220.00p 211.00p 217.50p 53703
23/07/2019 208.00p 212.00p 207.00p 209.00p 49032
22/07/2019 208.00p 208.00p 205.00p 208.00p 10071
19/07/2019 206.50p 209.60p 206.50p 208.00p 10243
18/07/2019 207.00p 210.00p 205.60p 207.00p 27470
17/07/2019 209.00p 210.20p 205.65p 209.00p 17405
16/07/2019 208.50p 209.00p 205.60p 209.00p 1349
15/07/2019 207.00p 209.90p 205.56p 208.50p 41432
12/07/2019 207.50p 209.45p 205.56p 208.00p 11384
11/07/2019 204.00p 208.14p 203.88p 207.50p 201377
10/07/2019 204.50p 204.50p 202.00p 203.50p 12558
09/07/2019 204.50p 204.50p 204.50p 204.50p 0
08/07/2019 204.50p 205.40p 202.00p 204.50p 8057
05/07/2019 204.50p 205.70p 202.00p 204.50p 19130
04/07/2019 204.50p 205.70p 202.65p 204.50p 7561
03/07/2019 203.50p 205.70p 202.00p 204.50p 27202
02/07/2019 204.50p 204.50p 202.60p 204.50p 8458
01/07/2019 204.50p 206.00p 202.00p 204.50p 24930
28/06/2019 205.00p 205.00p 202.00p 204.50p 15013
27/06/2019 205.50p 205.50p 202.00p 205.00p 19814
26/06/2019 206.00p 206.00p 203.70p 205.50p 6804
25/06/2019 204.50p 207.00p 203.10p 206.00p 48695
24/06/2019 204.00p 205.00p 202.00p 204.50p 76718
21/06/2019 206.00p 207.00p 202.44p 204.00p 21696
20/06/2019 209.00p 209.00p 205.00p 206.00p 35664
19/06/2019 213.00p 213.00p 207.00p 209.50p 31611
18/06/2019 212.50p 213.00p 210.02p 213.00p 14115
17/06/2019 214.50p 214.50p 210.00p 212.50p 60418

*Close Price adjusted for both dividends and splits