Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
06/04/2016 97.50p 102.00p 97.50p 100.00p 155907
05/04/2016 97.50p 98.60p 95.00p 97.50p 54618
04/04/2016 98.50p 100.75p 95.00p 98.00p 99194
01/04/2016 96.50p 101.30p 95.15p 98.50p 33115
31/03/2016 99.00p 99.00p 95.00p 96.50p 66599
30/03/2016 99.50p 100.00p 96.00p 99.00p 98871
29/03/2016 99.50p 100.00p 93.99p 99.50p 17160
24/03/2016 103.00p 103.00p 96.00p 99.50p 55114
23/03/2016 103.50p 103.75p 100.00p 103.00p 32336
22/03/2016 105.50p 106.75p 103.00p 104.00p 72236
21/03/2016 105.50p 107.00p 103.00p 105.50p 11111
18/03/2016 103.00p 108.00p 98.38p 105.50p 56383
17/03/2016 103.50p 104.70p 101.48p 103.00p 39507
16/03/2016 104.50p 106.00p 101.20p 103.50p 51085
15/03/2016 107.50p 110.00p 103.25p 104.50p 38766
14/03/2016 108.50p 109.00p 106.40p 108.50p 20515
11/03/2016 105.50p 111.00p 105.50p 108.50p 95609
10/03/2016 107.50p 108.50p 103.00p 105.50p 56866
09/03/2016 107.50p 109.00p 105.75p 107.50p 63379
08/03/2016 112.50p 115.00p 105.05p 107.50p 191134
07/03/2016 109.50p 115.00p 106.00p 112.50p 88928
04/03/2016 97.00p 112.00p 97.00p 108.50p 198858
03/03/2016 94.50p 98.95p 91.00p 97.00p 154273
02/03/2016 94.50p 97.00p 91.15p 94.50p 38931
01/03/2016 95.50p 97.75p 92.00p 95.00p 37044
29/02/2016 87.00p 98.00p 86.50p 95.50p 170176
26/02/2016 86.00p 88.20p 84.10p 87.00p 91663
25/02/2016 86.00p 86.40p 82.25p 86.00p 28514
24/02/2016 86.50p 87.92p 84.00p 86.00p 62812
23/02/2016 86.50p 87.80p 84.00p 86.50p 23599
22/02/2016 86.50p 88.75p 84.05p 86.50p 13386
19/02/2016 86.50p 88.65p 85.15p 86.50p 25014
18/02/2016 86.50p 88.00p 84.00p 86.50p 46002
17/02/2016 86.00p 87.50p 83.00p 86.50p 23260
16/02/2016 86.50p 88.25p 85.00p 86.50p 32018
15/02/2016 83.50p 88.50p 83.50p 86.50p 36025
12/02/2016 83.00p 85.00p 79.00p 83.50p 62645
11/02/2016 89.00p 89.00p 81.35p 83.00p 53508
10/02/2016 89.50p 89.50p 88.00p 89.00p 8171
09/02/2016 96.00p 96.00p 88.00p 89.50p 58920
08/02/2016 96.50p 97.30p 93.00p 96.00p 24747
05/02/2016 90.50p 99.00p 90.50p 96.50p 70787
04/02/2016 89.00p 93.00p 87.84p 90.50p 18631
03/02/2016 87.00p 90.75p 86.24p 89.00p 18795
02/02/2016 91.50p 91.50p 86.00p 87.00p 28988
01/02/2016 92.50p 92.50p 89.00p 91.50p 17797
29/01/2016 92.50p 92.50p 89.00p 92.50p 23796
28/01/2016 92.50p 93.00p 91.30p 92.50p 10110
27/01/2016 92.50p 93.75p 90.00p 92.50p 120335
26/01/2016 88.00p 94.03p 87.25p 92.50p 61856
25/01/2016 87.50p 89.50p 85.00p 88.00p 32807
22/01/2016 82.00p 88.50p 81.00p 87.50p 1519835
21/01/2016 83.00p 83.40p 81.00p 82.00p 10919
20/01/2016 88.00p 88.00p 81.00p 83.00p 22006
19/01/2016 88.00p 89.25p 86.20p 88.00p 53114
18/01/2016 96.00p 96.60p 86.00p 88.00p 62066
15/01/2016 98.50p 102.50p 94.00p 96.00p 81475
14/01/2016 99.00p 99.12p 94.00p 96.00p 28082
13/01/2016 93.50p 102.95p 92.65p 99.00p 88048
12/01/2016 103.00p 103.50p 91.50p 93.50p 139152
11/01/2016 108.00p 108.00p 101.00p 103.00p 28326
08/01/2016 104.50p 109.50p 104.25p 107.50p 60123
07/01/2016 116.50p 116.50p 98.75p 104.50p 186180
06/01/2016 108.00p 124.00p 108.00p 117.00p 201167
05/01/2016 102.00p 109.68p 102.00p 108.00p 101032
04/01/2016 95.00p 102.75p 94.30p 102.00p 207827
31/12/2015 82.00p 97.00p 82.00p 95.00p 263869
30/12/2015 71.00p 83.00p 70.40p 82.50p 143528
29/12/2015 70.50p 73.00p 70.30p 71.00p 8125
24/12/2015 69.50p 72.00p 69.50p 70.50p 28697
23/12/2015 69.50p 71.00p 68.50p 69.50p 23643
22/12/2015 68.50p 70.70p 67.15p 69.50p 49479
21/12/2015 68.50p 69.70p 67.30p 68.50p 19165
18/12/2015 69.00p 69.77p 67.15p 68.50p 11169
17/12/2015 70.00p 71.00p 68.00p 70.00p 7422
16/12/2015 70.00p 70.60p 66.00p 70.00p 30595
15/12/2015 69.50p 70.00p 68.36p 70.00p 32715
14/12/2015 70.00p 70.70p 69.10p 69.50p 4724
11/12/2015 70.00p 71.75p 68.36p 70.00p 37194
10/12/2015 70.00p 70.00p 68.36p 70.00p 5499
09/12/2015 70.00p 70.95p 68.05p 70.00p 16553
08/12/2015 69.00p 70.50p 68.00p 70.00p 63036
07/12/2015 70.50p 71.50p 69.00p 69.00p 23231
04/12/2015 67.00p 72.00p 67.00p 70.50p 69622
03/12/2015 67.00p 67.50p 66.60p 67.00p 7010
02/12/2015 67.00p 67.50p 66.60p 67.00p 12603
01/12/2015 67.00p 67.00p 65.35p 67.00p 82197
30/11/2015 68.00p 68.00p 64.10p 66.50p 132248
27/11/2015 68.00p 68.00p 66.00p 67.50p 16082
26/11/2015 67.50p 68.00p 65.25p 68.00p 42421
25/11/2015 65.50p 65.68p 65.00p 65.50p 8715
24/11/2015 65.50p 65.68p 65.05p 65.50p 27003
23/11/2015 70.00p 70.00p 65.19p 65.50p 77832
20/11/2015 65.50p 72.00p 65.50p 70.00p 101812
19/11/2015 63.50p 66.50p 63.00p 65.50p 133022
18/11/2015 66.50p 66.50p 58.50p 63.50p 349607
17/11/2015 72.50p 73.50p 66.00p 67.50p 875598
16/11/2015 80.50p 80.50p 70.50p 73.50p 106827
13/11/2015 82.50p 82.50p 78.02p 79.50p 32652
12/11/2015 82.50p 82.50p 80.00p 82.50p 20781
11/11/2015 82.50p 85.00p 80.50p 82.50p 66498
10/11/2015 86.50p 86.50p 80.75p 82.50p 79450
09/11/2015 87.50p 87.50p 84.00p 86.50p 13332
06/11/2015 87.50p 87.50p 86.00p 87.50p 36312
05/11/2015 88.50p 88.50p 86.00p 87.50p 9244
04/11/2015 88.50p 88.75p 86.10p 88.50p 15586
03/11/2015 84.50p 92.00p 84.47p 88.50p 52456
02/11/2015 92.50p 94.00p 80.19p 84.50p 260516
30/10/2015 109.00p 109.00p 92.92p 98.00p 154967
29/10/2015 112.50p 112.50p 104.00p 108.00p 70794
28/10/2015 112.50p 113.50p 107.00p 112.50p 17412
27/10/2015 117.50p 117.50p 107.00p 112.50p 12357
26/10/2015 122.50p 122.50p 115.00p 117.50p 19829
23/10/2015 122.50p 122.50p 120.00p 122.50p 7442
22/10/2015 125.00p 125.00p 120.00p 122.50p 6695
21/10/2015 125.00p 125.00p 121.10p 125.00p 2903
20/10/2015 127.50p 129.90p 120.75p 127.50p 18969
19/10/2015 127.50p 133.50p 123.00p 127.50p 13323
16/10/2015 127.50p 133.50p 124.95p 127.50p 62210
15/10/2015 123.75p 131.25p 123.00p 127.50p 16888
14/10/2015 123.75p 133.50p 123.75p 123.75p 27323
13/10/2015 120.00p 131.25p 120.00p 123.75p 19611
12/10/2015 116.25p 127.50p 115.50p 120.00p 29586

*Close Price adjusted for both dividends and splits