Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/01/2017 151.00p 155.00p 150.00p 150.50p 65100
18/01/2017 151.00p 152.95p 150.43p 151.00p 20966
17/01/2017 162.00p 163.40p 148.00p 151.00p 218592
16/01/2017 155.50p 163.10p 155.00p 161.00p 93323
13/01/2017 155.00p 158.50p 154.00p 154.00p 45319
12/01/2017 151.50p 160.00p 151.50p 155.00p 56949
11/01/2017 151.50p 157.00p 150.78p 151.50p 48032
10/01/2017 151.50p 155.00p 148.00p 151.50p 55846
09/01/2017 142.00p 154.40p 141.25p 151.50p 113017
06/01/2017 137.50p 145.00p 137.45p 142.00p 89421
05/01/2017 126.50p 139.50p 126.50p 137.50p 146060
04/01/2017 123.00p 128.00p 123.00p 125.00p 21927
03/01/2017 122.00p 128.00p 121.55p 123.00p 120155
30/12/2016 123.00p 123.95p 120.00p 122.00p 26534
29/12/2016 122.00p 125.00p 121.00p 123.00p 30240
28/12/2016 124.00p 124.00p 120.00p 122.00p 50653
23/12/2016 124.00p 124.99p 121.00p 124.00p 17272
22/12/2016 126.50p 127.25p 122.00p 124.00p 43432
21/12/2016 122.50p 127.20p 122.00p 126.50p 41040
20/12/2016 126.00p 126.60p 120.30p 122.50p 104281
19/12/2016 128.50p 129.95p 124.00p 126.00p 73575
16/12/2016 126.50p 131.48p 125.26p 127.50p 61053
15/12/2016 131.50p 133.00p 125.00p 126.50p 99508
14/12/2016 131.50p 132.95p 128.00p 131.50p 43017
13/12/2016 134.00p 135.00p 130.00p 131.50p 61519
12/12/2016 143.50p 145.00p 134.03p 134.50p 105419
09/12/2016 142.50p 145.00p 140.00p 142.50p 34366
08/12/2016 135.50p 144.00p 132.05p 142.00p 218731
07/12/2016 138.50p 140.88p 132.00p 133.50p 84133
06/12/2016 133.50p 145.00p 133.50p 138.50p 130334
05/12/2016 131.50p 134.90p 128.00p 132.50p 121932
02/12/2016 132.00p 132.04p 125.00p 131.50p 175527
01/12/2016 137.00p 140.00p 131.00p 132.50p 99892
30/11/2016 143.00p 143.00p 133.20p 137.00p 150828
29/11/2016 155.50p 168.60p 143.05p 145.00p 163278
28/11/2016 155.00p 165.00p 155.00p 157.00p 191663
25/11/2016 160.00p 164.20p 150.66p 153.50p 315698
24/11/2016 149.50p 160.00p 143.50p 154.00p 505426
23/11/2016 138.00p 144.50p 136.58p 139.00p 133101
22/11/2016 135.50p 146.88p 135.50p 138.00p 355272
21/11/2016 122.00p 135.40p 122.00p 134.50p 328677
18/11/2016 116.13p 124.00p 115.25p 122.00p 206662
17/11/2016 116.50p 116.90p 114.50p 116.13p 71415
16/11/2016 116.50p 117.80p 115.64p 116.50p 120421
15/11/2016 123.00p 123.80p 97.80p 116.75p 213157
14/11/2016 122.50p 131.80p 122.50p 123.00p 299399
11/11/2016 112.00p 135.00p 104.00p 122.50p 959247
10/11/2016 93.00p 113.63p 92.80p 108.00p 448932
09/11/2016 87.50p 94.25p 85.00p 90.50p 174195
08/11/2016 88.00p 94.00p 86.26p 88.00p 118715
07/11/2016 83.00p 90.00p 82.41p 88.00p 114492
04/11/2016 79.00p 85.00p 79.00p 83.50p 129379
03/11/2016 79.00p 79.25p 77.00p 79.00p 31255
02/11/2016 79.50p 79.50p 77.00p 79.00p 67345
01/11/2016 79.50p 79.50p 78.00p 79.50p 27507
31/10/2016 80.00p 80.10p 77.00p 79.50p 16285
28/10/2016 80.00p 82.00p 77.00p 80.00p 13009
27/10/2016 80.00p 80.00p 77.00p 80.00p 40149
26/10/2016 80.50p 80.50p 76.00p 80.00p 56897
25/10/2016 82.00p 82.75p 77.00p 80.50p 120985
24/10/2016 80.00p 82.75p 80.00p 82.00p 73956
21/10/2016 80.00p 80.65p 79.00p 80.00p 26317
20/10/2016 78.50p 80.76p 78.25p 80.00p 43164
19/10/2016 83.00p 83.00p 76.00p 78.50p 151439
18/10/2016 84.00p 84.00p 80.75p 83.00p 43890
17/10/2016 85.00p 85.00p 80.75p 84.00p 22325
14/10/2016 88.00p 88.00p 84.25p 85.00p 44701
13/10/2016 88.00p 88.36p 86.00p 88.00p 53669
12/10/2016 89.50p 89.50p 86.50p 88.00p 43693
11/10/2016 88.50p 92.00p 85.00p 89.50p 62209
10/10/2016 85.50p 85.50p 82.95p 84.00p 38933
07/10/2016 88.00p 88.00p 84.30p 85.50p 38579
06/10/2016 90.00p 91.90p 87.06p 88.50p 22002
05/10/2016 91.50p 91.98p 87.95p 90.00p 32003
04/10/2016 91.00p 92.55p 90.00p 91.50p 86835
03/10/2016 86.50p 92.00p 86.00p 91.00p 32326
30/09/2016 86.00p 86.50p 85.00p 86.50p 53167
29/09/2016 86.50p 86.50p 84.00p 86.00p 21878
28/09/2016 87.50p 87.50p 85.00p 86.50p 34180
27/09/2016 87.50p 87.50p 86.00p 87.50p 14402
26/09/2016 87.50p 87.94p 87.00p 87.50p 14492
23/09/2016 87.50p 88.00p 87.00p 87.50p 36655
22/09/2016 85.00p 87.94p 82.00p 87.50p 34354
21/09/2016 87.00p 87.00p 82.30p 85.00p 63030
20/09/2016 87.50p 87.50p 86.00p 87.00p 49634
19/09/2016 90.00p 90.72p 87.00p 88.50p 45982
16/09/2016 92.50p 94.50p 87.96p 90.00p 47819
15/09/2016 87.50p 93.00p 85.00p 92.50p 75077
14/09/2016 88.50p 90.10p 85.96p 87.50p 23245
13/09/2016 86.50p 90.50p 84.00p 88.50p 66669
12/09/2016 89.00p 89.00p 83.00p 86.50p 72139
09/09/2016 89.00p 90.60p 87.00p 89.00p 74107
08/09/2016 84.50p 90.00p 84.50p 89.00p 61248
07/09/2016 88.00p 88.00p 75.00p 84.50p 288282
06/09/2016 87.50p 90.00p 85.00p 88.00p 24812
05/09/2016 82.50p 89.70p 82.00p 87.50p 76126
02/09/2016 82.00p 83.70p 79.67p 82.50p 97642
01/09/2016 77.50p 84.00p 77.50p 82.00p 84634
31/08/2016 80.25p 80.25p 77.00p 77.50p 34182
30/08/2016 83.00p 83.52p 79.00p 80.25p 66247
26/08/2016 83.00p 84.60p 81.00p 83.00p 27487
25/08/2016 85.00p 85.00p 81.00p 83.00p 19676
24/08/2016 85.50p 85.50p 82.60p 85.00p 96697
23/08/2016 85.50p 85.99p 84.06p 85.50p 57435
22/08/2016 86.00p 87.10p 84.18p 85.50p 28846
19/08/2016 86.00p 86.00p 84.38p 86.00p 28872
18/08/2016 84.00p 88.00p 83.00p 86.00p 98409
17/08/2016 84.00p 85.50p 83.00p 84.00p 38756
16/08/2016 86.50p 86.50p 82.22p 84.00p 106279
15/08/2016 87.50p 88.50p 85.15p 86.50p 62426
12/08/2016 89.00p 89.00p 86.52p 87.00p 32861
11/08/2016 89.50p 89.58p 87.00p 89.00p 63721
10/08/2016 88.00p 93.00p 86.20p 89.50p 99958
09/08/2016 90.50p 91.50p 86.00p 88.00p 35298
08/08/2016 92.00p 92.00p 87.95p 90.50p 22843
05/08/2016 93.00p 95.00p 91.00p 92.00p 31599
04/08/2016 92.50p 93.94p 91.78p 93.00p 41036
03/08/2016 94.00p 94.00p 91.78p 92.50p 19985
02/08/2016 94.00p 94.40p 93.00p 94.00p 29039
01/08/2016 94.00p 94.80p 92.50p 94.00p 35024
29/07/2016 92.00p 95.00p 90.30p 94.00p 125054
28/07/2016 92.00p 95.66p 90.00p 92.00p 69264
27/07/2016 92.50p 93.15p 90.20p 92.00p 268810
26/07/2016 93.00p 93.80p 91.55p 92.50p 22422
25/07/2016 91.00p 94.80p 88.00p 93.00p 92342
22/07/2016 93.50p 93.50p 90.00p 91.00p 29838
21/07/2016 94.50p 95.20p 92.00p 93.50p 22487
20/07/2016 97.00p 97.00p 94.50p 94.50p 10430
19/07/2016 99.00p 99.25p 95.00p 97.00p 29045
18/07/2016 102.00p 102.00p 98.00p 99.00p 34039
15/07/2016 102.50p 104.00p 100.00p 102.00p 32593
14/07/2016 103.50p 103.50p 102.30p 102.50p 31601
13/07/2016 103.00p 104.50p 101.50p 103.00p 26188
12/07/2016 101.00p 105.00p 100.04p 103.00p 57701
11/07/2016 101.00p 103.75p 98.00p 101.00p 13944
08/07/2016 102.50p 104.50p 98.36p 101.00p 24659
07/07/2016 103.50p 105.00p 102.00p 102.50p 38996
06/07/2016 104.50p 105.00p 102.00p 103.50p 21945
05/07/2016 105.00p 105.00p 102.00p 104.50p 32242
04/07/2016 105.00p 108.00p 102.60p 105.00p 42825
01/07/2016 105.00p 106.00p 102.00p 105.00p 5712
30/06/2016 104.50p 106.50p 102.60p 105.00p 15154
29/06/2016 102.00p 105.00p 100.50p 104.50p 55364
28/06/2016 100.50p 105.00p 99.10p 102.00p 25386
27/06/2016 102.50p 103.00p 99.20p 100.63p 40961
24/06/2016 107.50p 112.00p 98.00p 103.00p 100627
23/06/2016 106.50p 110.00p 105.80p 107.00p 32729
22/06/2016 101.50p 113.00p 101.50p 106.50p 96021
21/06/2016 101.50p 104.62p 99.79p 101.50p 18343
20/06/2016 101.50p 104.95p 99.00p 101.50p 15496
17/06/2016 101.50p 104.65p 98.05p 101.50p 15559
16/06/2016 101.50p 104.95p 98.05p 101.50p 15298
15/06/2016 102.50p 104.95p 100.05p 101.50p 16012
14/06/2016 110.50p 110.50p 97.00p 102.50p 103653
13/06/2016 111.00p 111.25p 108.98p 110.50p 30760
10/06/2016 112.50p 114.00p 110.00p 111.00p 56591
09/06/2016 115.00p 116.00p 111.25p 112.50p 51665
08/06/2016 115.00p 116.00p 114.30p 115.00p 29047
07/06/2016 115.00p 116.00p 114.50p 115.00p 24510
06/06/2016 114.50p 116.00p 114.20p 115.00p 21171
03/06/2016 114.25p 118.00p 114.00p 114.50p 81003
02/06/2016 107.00p 115.00p 107.00p 114.25p 68029
01/06/2016 104.50p 110.00p 103.00p 107.00p 89609
31/05/2016 103.50p 106.75p 102.00p 104.50p 68661
27/05/2016 93.50p 106.80p 93.15p 103.50p 147354
26/05/2016 97.50p 97.50p 90.00p 93.50p 68906
25/05/2016 96.50p 97.25p 95.00p 96.50p 14442
24/05/2016 96.50p 97.64p 95.10p 96.50p 15424
23/05/2016 97.50p 99.11p 95.60p 96.50p 6059
20/05/2016 97.50p 99.11p 95.60p 97.50p 11190
19/05/2016 97.50p 98.50p 95.60p 97.50p 14761
18/05/2016 97.50p 99.00p 95.75p 97.50p 3864
17/05/2016 102.00p 102.00p 95.00p 97.50p 81026
16/05/2016 102.50p 102.50p 100.00p 102.00p 7916
13/05/2016 102.50p 103.00p 100.00p 102.50p 21116
12/05/2016 103.50p 103.50p 97.50p 102.50p 23335
11/05/2016 103.50p 106.00p 100.00p 103.50p 23031
10/05/2016 103.50p 103.50p 102.10p 103.50p 2007
09/05/2016 102.50p 105.00p 102.00p 103.50p 49389
06/05/2016 102.50p 104.29p 100.00p 102.50p 38677
05/05/2016 105.50p 106.76p 101.30p 102.50p 17179
04/05/2016 106.00p 111.86p 104.00p 105.50p 82512
03/05/2016 100.00p 106.00p 100.00p 103.00p 50958
29/04/2016 100.00p 101.00p 98.50p 100.00p 20736
28/04/2016 100.00p 101.00p 98.75p 100.00p 11171
27/04/2016 100.25p 102.70p 98.50p 100.00p 16243
26/04/2016 96.50p 101.50p 95.55p 100.25p 29907
25/04/2016 96.50p 99.00p 95.25p 96.50p 62553
22/04/2016 103.50p 104.91p 94.75p 96.50p 145365
21/04/2016 102.50p 107.00p 102.25p 103.50p 52542
20/04/2016 102.50p 104.16p 100.00p 102.50p 19299
19/04/2016 103.50p 105.95p 97.99p 102.50p 33419
18/04/2016 105.50p 105.50p 100.00p 103.50p 134805
15/04/2016 107.00p 110.00p 102.00p 105.50p 46210
14/04/2016 100.50p 110.00p 99.75p 107.00p 111524
13/04/2016 98.50p 100.00p 96.75p 98.50p 25493
12/04/2016 98.50p 101.00p 95.00p 98.50p 36810
11/04/2016 98.50p 101.25p 96.00p 98.50p 11369
08/04/2016 98.50p 101.25p 96.00p 98.50p 8672
07/04/2016 100.00p 102.50p 97.80p 98.50p 59447

*Close Price adjusted for both dividends and splits