Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/08/2018 208.00p 214.70p 208.00p 212.50p 46519
24/08/2018 208.00p 208.45p 206.80p 208.00p 12106
23/08/2018 208.00p 208.00p 206.00p 208.00p 195654
22/08/2018 208.00p 208.96p 206.00p 208.00p 59034
21/08/2018 208.00p 208.45p 207.35p 208.00p 77308
20/08/2018 207.50p 209.00p 206.25p 208.00p 134430
17/08/2018 202.50p 210.00p 202.50p 207.50p 44913
16/08/2018 202.50p 203.50p 202.50p 202.50p 55785
15/08/2018 212.50p 212.50p 200.00p 202.50p 213325
14/08/2018 224.50p 224.50p 212.00p 213.50p 168485
13/08/2018 232.50p 235.00p 224.15p 224.50p 130072
10/08/2018 232.50p 232.50p 230.50p 232.50p 10442
09/08/2018 232.50p 235.00p 230.00p 235.00p 28476
08/08/2018 234.00p 235.00p 230.00p 232.50p 66705
07/08/2018 235.00p 235.00p 232.00p 234.00p 18238
06/08/2018 235.50p 235.50p 233.00p 235.00p 104867
03/08/2018 235.50p 238.00p 233.00p 235.50p 5357
02/08/2018 239.00p 240.00p 233.00p 235.00p 71564
01/08/2018 239.00p 242.00p 238.00p 239.00p 27313
31/07/2018 238.50p 246.09p 238.50p 239.00p 44549
30/07/2018 238.50p 240.60p 238.33p 238.50p 14939
27/07/2018 237.50p 242.00p 237.20p 238.50p 49055
26/07/2018 237.50p 240.00p 237.00p 237.50p 14720
25/07/2018 237.50p 240.00p 235.00p 237.50p 9986
24/07/2018 237.50p 241.02p 235.00p 237.50p 53725
23/07/2018 238.50p 240.00p 237.50p 237.50p 26060
20/07/2018 238.00p 238.80p 237.25p 238.50p 26299
19/07/2018 237.00p 239.50p 234.60p 238.50p 107356
18/07/2018 237.00p 237.60p 234.60p 237.00p 37318
17/07/2018 235.50p 240.00p 234.00p 237.00p 42231
16/07/2018 240.00p 240.00p 231.97p 234.50p 65134
13/07/2018 245.50p 245.50p 235.00p 245.00p 71665
12/07/2018 247.50p 247.50p 243.00p 245.50p 5854
11/07/2018 251.00p 251.00p 244.00p 247.50p 56520
10/07/2018 255.00p 257.60p 250.60p 253.00p 25560
09/07/2018 254.00p 258.00p 252.70p 255.00p 126914
06/07/2018 251.00p 251.32p 246.40p 249.50p 27340
05/07/2018 252.50p 255.00p 250.00p 250.00p 78223
04/07/2018 252.50p 255.00p 252.00p 255.00p 24898
03/07/2018 251.00p 254.98p 251.00p 252.50p 206366
02/07/2018 251.00p 252.75p 249.00p 251.00p 19609
29/06/2018 251.50p 253.75p 251.00p 251.00p 14108
28/06/2018 252.50p 254.00p 251.00p 251.50p 28332
27/06/2018 249.50p 255.00p 249.50p 252.50p 87931
26/06/2018 249.50p 252.00p 246.25p 248.50p 50672
25/06/2018 251.50p 251.50p 247.00p 249.50p 53054
22/06/2018 251.50p 252.90p 250.30p 251.50p 12424
21/06/2018 251.50p 252.50p 250.02p 251.50p 27965
20/06/2018 251.50p 253.00p 250.00p 251.50p 44537
19/06/2018 251.50p 252.50p 250.45p 251.50p 43705
18/06/2018 252.50p 254.00p 250.00p 251.50p 33640
15/06/2018 256.50p 257.00p 252.50p 252.50p 87618
14/06/2018 256.50p 257.00p 256.00p 256.50p 28888
13/06/2018 256.50p 257.00p 256.32p 256.50p 19425
12/06/2018 257.00p 259.97p 256.50p 256.50p 48796
11/06/2018 257.00p 258.00p 256.00p 257.00p 196599
08/06/2018 259.00p 260.00p 257.00p 257.00p 69446
07/06/2018 258.50p 262.00p 258.50p 260.00p 143375
06/06/2018 244.00p 262.00p 244.00p 258.50p 228961
05/06/2018 243.00p 246.00p 242.50p 244.00p 109838
04/06/2018 240.00p 244.00p 239.00p 243.00p 85457
01/06/2018 239.50p 243.50p 238.00p 239.50p 91974
31/05/2018 238.50p 239.64p 237.00p 238.50p 15827
30/05/2018 240.00p 240.00p 237.00p 238.50p 34816
29/05/2018 242.50p 242.50p 238.00p 240.00p 86130
25/05/2018 242.50p 244.00p 240.00p 242.50p 41163
24/05/2018 242.50p 245.00p 240.00p 242.50p 44569
23/05/2018 241.50p 245.00p 239.40p 241.50p 58974
22/05/2018 241.50p 242.76p 239.40p 241.50p 92209
21/05/2018 240.50p 241.00p 235.00p 241.00p 35478
18/05/2018 241.50p 242.00p 237.50p 242.00p 55882
17/05/2018 240.50p 243.98p 238.25p 241.50p 58971
16/05/2018 241.00p 245.00p 238.25p 240.50p 2788
15/05/2018 241.00p 245.00p 238.44p 241.00p 48999
14/05/2018 239.50p 243.00p 238.00p 241.00p 15035
11/05/2018 239.50p 243.00p 236.72p 239.50p 57332
10/05/2018 239.50p 240.50p 236.00p 236.00p 67851
09/05/2018 241.50p 241.50p 236.00p 238.50p 56728
08/05/2018 247.50p 250.00p 240.00p 241.50p 277541
04/05/2018 247.50p 250.00p 247.50p 247.50p 35311
03/05/2018 251.00p 255.00p 246.00p 247.50p 90779
02/05/2018 253.50p 255.00p 250.00p 251.00p 51173
01/05/2018 253.50p 254.98p 252.25p 253.50p 36427
30/04/2018 250.00p 255.00p 250.00p 253.00p 107937
27/04/2018 252.50p 255.00p 250.00p 250.00p 74180
26/04/2018 252.50p 254.75p 252.00p 252.50p 37953
25/04/2018 247.50p 254.65p 247.10p 252.50p 76247
24/04/2018 244.50p 260.00p 244.50p 247.50p 89818
23/04/2018 239.00p 251.72p 239.00p 244.50p 146304
20/04/2018 230.00p 240.00p 230.00p 235.50p 112987
19/04/2018 222.50p 232.70p 221.00p 230.00p 75877
18/04/2018 218.50p 225.00p 218.50p 222.50p 35902
17/04/2018 218.50p 222.00p 215.00p 218.50p 199283
16/04/2018 218.50p 221.00p 218.50p 218.50p 16799
13/04/2018 221.00p 221.20p 215.00p 218.50p 22467
12/04/2018 222.00p 223.80p 219.00p 221.00p 102282
11/04/2018 213.50p 224.00p 213.50p 223.00p 91962
10/04/2018 213.50p 216.00p 211.00p 213.50p 34385
09/04/2018 214.50p 216.76p 213.00p 213.00p 41475
06/04/2018 215.50p 215.95p 214.50p 214.50p 48990
05/04/2018 215.50p 220.00p 212.70p 215.50p 34833
04/04/2018 214.50p 217.93p 211.00p 215.50p 52591
03/04/2018 213.00p 215.00p 212.50p 213.50p 82714
29/03/2018 212.50p 212.91p 210.00p 212.50p 58251
28/03/2018 212.50p 212.50p 210.00p 210.00p 70966
27/03/2018 212.50p 214.20p 210.00p 212.50p 41456
26/03/2018 212.50p 214.00p 210.00p 212.50p 39929
23/03/2018 212.50p 212.50p 210.00p 212.50p 118789
22/03/2018 211.50p 213.00p 210.00p 211.50p 322648
21/03/2018 211.50p 211.50p 210.00p 211.50p 39072
20/03/2018 211.50p 212.40p 211.00p 211.50p 30191
19/03/2018 211.50p 212.50p 211.00p 211.50p 35160
16/03/2018 212.50p 216.00p 210.00p 210.00p 62796
15/03/2018 217.50p 218.75p 211.00p 216.00p 109238
14/03/2018 220.50p 221.75p 214.00p 217.50p 64043
13/03/2018 215.00p 225.00p 215.00p 220.50p 118701
12/03/2018 209.00p 219.40p 206.00p 215.00p 71114
09/03/2018 209.00p 211.90p 207.00p 211.00p 51052
08/03/2018 205.50p 211.90p 205.50p 209.00p 95307
07/03/2018 197.50p 210.00p 197.50p 205.00p 150729
06/03/2018 197.50p 199.60p 195.00p 195.00p 26497
05/03/2018 197.50p 199.70p 197.00p 197.50p 17882
02/03/2018 197.50p 199.70p 195.50p 197.50p 49857
01/03/2018 198.50p 200.00p 197.50p 197.50p 60334
28/02/2018 198.50p 199.82p 197.00p 198.50p 33760
27/02/2018 198.50p 198.75p 197.00p 198.50p 31100
26/02/2018 198.00p 198.50p 197.00p 198.50p 21367
23/02/2018 197.50p 199.25p 196.25p 198.00p 45917
22/02/2018 198.50p 199.00p 196.00p 197.50p 25453
21/02/2018 198.50p 201.00p 196.00p 198.50p 34903
20/02/2018 199.00p 200.25p 198.50p 198.50p 27764
19/02/2018 191.00p 202.00p 191.00p 199.00p 153440
16/02/2018 191.00p 191.80p 190.25p 191.00p 21427
15/02/2018 191.00p 192.00p 190.00p 191.00p 17554
14/02/2018 191.00p 191.80p 190.00p 191.00p 41346
13/02/2018 191.00p 191.00p 190.00p 191.00p 42977
12/02/2018 191.00p 191.00p 190.00p 191.00p 32104
09/02/2018 191.00p 191.00p 190.00p 190.50p 68836
08/02/2018 190.00p 193.62p 189.15p 191.00p 50087
07/02/2018 188.00p 191.74p 187.40p 191.00p 141497
06/02/2018 185.50p 188.00p 182.35p 188.00p 131974
05/02/2018 187.50p 190.00p 185.00p 187.50p 121836
02/02/2018 187.50p 195.00p 186.42p 190.00p 118298
01/02/2018 187.50p 190.00p 185.00p 187.50p 98975
31/01/2018 186.50p 187.37p 185.00p 186.00p 47290
30/01/2018 186.50p 187.37p 183.00p 186.50p 44900
29/01/2018 186.50p 187.37p 183.50p 186.50p 20196
26/01/2018 186.50p 187.37p 185.00p 186.50p 20885
25/01/2018 186.00p 187.40p 184.00p 186.50p 107018
24/01/2018 185.50p 187.00p 183.00p 185.50p 37926
23/01/2018 182.50p 186.50p 182.00p 185.50p 98857
22/01/2018 185.00p 186.00p 177.84p 182.50p 189905
19/01/2018 180.50p 185.36p 178.00p 185.00p 92926
18/01/2018 180.50p 182.00p 178.00p 179.00p 46363
17/01/2018 180.50p 183.00p 178.00p 180.50p 73441
16/01/2018 182.00p 182.40p 180.00p 180.50p 83197
15/01/2018 182.00p 183.76p 180.00p 180.00p 94389
12/01/2018 181.50p 183.50p 179.50p 182.00p 91849
11/01/2018 178.00p 183.64p 177.00p 181.50p 78957
10/01/2018 172.00p 178.00p 172.00p 178.00p 142182
09/01/2018 171.00p 174.00p 169.05p 172.00p 96617
08/01/2018 167.50p 170.00p 165.19p 170.00p 77136
05/01/2018 164.50p 166.99p 162.00p 166.00p 130347
04/01/2018 164.50p 165.00p 162.00p 164.50p 77208
03/01/2018 163.50p 165.00p 161.40p 165.00p 39878
02/01/2018 165.00p 166.00p 161.20p 164.50p 40124
29/12/2017 163.50p 165.20p 162.00p 165.00p 25120
28/12/2017 158.50p 164.00p 158.00p 163.50p 159006
27/12/2017 158.50p 158.78p 157.00p 157.75p 74398
22/12/2017 158.00p 158.40p 156.00p 158.00p 18603
21/12/2017 158.00p 160.00p 156.00p 158.00p 34379
20/12/2017 157.50p 158.00p 155.00p 156.00p 67272
19/12/2017 157.50p 157.50p 155.01p 157.50p 17239
18/12/2017 157.50p 160.00p 154.01p 157.50p 69962
15/12/2017 161.00p 161.00p 155.00p 157.50p 64484
14/12/2017 161.00p 161.00p 160.00p 161.00p 18726
13/12/2017 166.00p 166.00p 160.00p 161.00p 54270
12/12/2017 166.50p 166.50p 166.00p 166.00p 12634
11/12/2017 166.50p 166.80p 166.00p 166.50p 19539
08/12/2017 167.50p 168.00p 166.45p 166.50p 7620
07/12/2017 164.00p 166.50p 162.00p 166.50p 37479
06/12/2017 167.00p 167.00p 163.00p 164.00p 41541
05/12/2017 169.50p 169.50p 165.00p 167.50p 101691
04/12/2017 173.50p 175.00p 168.00p 169.50p 36809
01/12/2017 175.00p 176.20p 172.00p 174.50p 33009
30/11/2017 175.50p 175.50p 172.50p 175.00p 15463
29/11/2017 175.00p 177.00p 174.02p 175.50p 19615
28/11/2017 175.00p 175.00p 174.00p 175.00p 3556
27/11/2017 174.00p 175.00p 173.80p 175.00p 60871
24/11/2017 173.00p 174.00p 172.38p 174.00p 13768
23/11/2017 175.00p 177.40p 173.00p 173.00p 13966
22/11/2017 172.50p 176.50p 171.55p 175.00p 34692
21/11/2017 172.50p 174.99p 171.00p 172.50p 22432
20/11/2017 170.00p 175.00p 169.55p 172.50p 28209
17/11/2017 170.00p 171.50p 168.00p 170.00p 51695
16/11/2017 171.00p 172.00p 162.07p 170.00p 262155
15/11/2017 173.00p 173.75p 171.00p 173.00p 68616
14/11/2017 178.00p 178.00p 172.40p 173.50p 59940
13/11/2017 174.50p 178.00p 173.00p 178.00p 57499
10/11/2017 174.00p 175.99p 170.00p 174.50p 76303

*Close Price adjusted for both dividends and splits