Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
09/10/2015 108.75p 120.00p 108.07p 116.25p 58281
08/10/2015 108.75p 116.25p 106.65p 108.75p 32984
07/10/2015 108.75p 109.50p 106.50p 108.75p 20818
06/10/2015 108.75p 116.25p 107.70p 108.75p 37916
05/10/2015 108.75p 112.50p 106.88p 108.75p 51900
02/10/2015 108.75p 112.50p 106.73p 108.75p 60334
01/10/2015 108.75p 112.50p 106.73p 108.75p 32486
30/09/2015 108.75p 116.25p 105.75p 108.75p 79458
29/09/2015 108.75p 116.25p 105.75p 108.75p 117749
28/09/2015 112.50p 116.25p 105.90p 108.75p 41435
25/09/2015 116.25p 118.50p 109.50p 112.50p 20737
24/09/2015 116.25p 118.50p 109.50p 116.25p 78770
23/09/2015 116.25p 119.25p 112.50p 116.25p 20269
22/09/2015 116.25p 118.50p 112.50p 116.25p 15918
21/09/2015 112.50p 120.00p 108.00p 116.25p 19967
18/09/2015 116.25p 120.00p 112.50p 112.50p 8325
17/09/2015 108.75p 120.00p 108.75p 116.25p 66950
16/09/2015 108.75p 112.50p 108.75p 108.75p 19728
15/09/2015 116.25p 116.25p 112.50p 116.25p 51509
14/09/2015 120.00p 123.75p 112.65p 116.25p 64516
11/09/2015 112.50p 127.50p 108.90p 120.00p 118608
10/09/2015 112.50p 115.20p 109.50p 112.50p 53180
09/09/2015 116.25p 116.25p 106.12p 112.50p 37538
08/09/2015 116.25p 116.25p 112.50p 116.25p 11290
07/09/2015 116.25p 120.00p 112.50p 116.25p 37071
04/09/2015 116.25p 116.25p 112.50p 116.25p 4892
03/09/2015 116.25p 118.50p 112.57p 116.25p 36021
02/09/2015 116.25p 120.00p 105.00p 112.50p 83532
01/09/2015 116.25p 116.70p 112.50p 116.25p 91965
28/08/2015 116.25p 117.75p 114.00p 116.25p 23155
27/08/2015 116.25p 117.00p 113.48p 116.25p 16862
26/08/2015 116.25p 116.25p 112.50p 116.25p 54158
25/08/2015 116.25p 117.00p 112.50p 116.25p 60306
24/08/2015 120.00p 120.00p 112.50p 116.25p 121356
21/08/2015 120.00p 127.50p 120.00p 120.00p 54977
20/08/2015 120.00p 124.50p 120.00p 120.00p 61247
19/08/2015 120.00p 124.50p 120.00p 120.00p 17881
18/08/2015 120.00p 127.50p 117.90p 120.00p 29644
17/08/2015 116.25p 120.90p 112.50p 120.00p 30632
14/08/2015 116.25p 123.75p 112.50p 116.25p 62452
13/08/2015 120.00p 120.00p 113.25p 116.25p 22800
12/08/2015 123.75p 123.75p 119.70p 120.00p 9801
11/08/2015 116.25p 125.25p 116.25p 123.75p 11677
10/08/2015 116.25p 120.00p 115.95p 116.25p 17842
07/08/2015 116.25p 117.60p 115.50p 116.25p 17300
06/08/2015 116.25p 118.20p 114.60p 116.25p 11015
05/08/2015 116.25p 120.00p 112.50p 116.25p 36731
04/08/2015 120.00p 120.00p 113.10p 116.25p 47115
03/08/2015 123.75p 125.10p 90.00p 120.00p 32943
31/07/2015 123.75p 125.70p 120.90p 123.75p 7485
30/07/2015 123.75p 126.00p 112.50p 123.75p 51019
29/07/2015 123.75p 131.25p 120.00p 123.75p 19831
28/07/2015 123.75p 125.25p 120.00p 123.75p 21400
27/07/2015 123.75p 127.50p 120.96p 123.75p 21850
24/07/2015 135.00p 135.00p 122.10p 123.75p 25120
23/07/2015 131.25p 133.35p 128.40p 131.25p 14729
22/07/2015 138.75p 138.75p 129.00p 131.25p 53289
21/07/2015 146.25p 146.25p 135.00p 138.75p 32496
20/07/2015 142.50p 153.75p 141.30p 146.25p 85055
17/07/2015 127.50p 155.25p 127.50p 142.50p 134674
16/07/2015 135.00p 135.00p 123.00p 127.50p 74261
15/07/2015 123.75p 126.60p 120.00p 123.75p 22787
14/07/2015 123.75p 127.43p 123.00p 123.75p 14323
13/07/2015 123.75p 135.00p 123.75p 123.75p 31449
10/07/2015 131.25p 135.00p 122.47p 123.75p 131878
09/07/2015 131.25p 131.25p 127.50p 131.25p 22577
08/07/2015 135.00p 135.00p 128.40p 131.25p 12713
07/07/2015 135.00p 135.00p 127.50p 135.00p 36171
06/07/2015 138.75p 139.50p 130.50p 135.00p 96243
03/07/2015 142.50p 143.10p 137.10p 138.75p 48442
02/07/2015 131.25p 143.40p 131.25p 142.50p 67116
01/07/2015 131.25p 134.96p 130.50p 131.25p 124651
30/06/2015 123.75p 133.50p 123.75p 131.25p 137956
29/06/2015 138.75p 138.75p 127.50p 131.25p 93245
26/06/2015 142.50p 142.50p 137.25p 138.75p 31690
25/06/2015 146.25p 146.25p 135.60p 142.50p 60598
24/06/2015 146.25p 146.25p 142.50p 146.25p 50848
23/06/2015 146.25p 146.25p 142.50p 146.25p 92376
22/06/2015 146.25p 147.00p 142.50p 146.25p 46472
19/06/2015 146.25p 149.70p 142.50p 146.25p 169503
18/06/2015 146.25p 150.00p 142.50p 146.25p 42927
17/06/2015 146.25p 150.00p 142.50p 146.25p 15317
16/06/2015 153.75p 153.75p 144.07p 146.25p 79010
15/06/2015 157.50p 168.00p 150.00p 157.50p 67792
12/06/2015 150.00p 164.40p 142.50p 157.50p 100700
11/06/2015 150.00p 150.00p 142.50p 150.00p 32772
10/06/2015 150.00p 150.00p 144.37p 150.00p 22427
09/06/2015 150.00p 153.00p 142.50p 150.00p 37368
08/06/2015 150.00p 150.00p 144.00p 150.00p 30149
05/06/2015 150.00p 153.00p 145.50p 150.00p 34038
04/06/2015 150.00p 153.75p 147.00p 150.00p 20160
03/06/2015 146.25p 150.00p 145.35p 150.00p 76471
02/06/2015 142.50p 150.00p 141.82p 146.25p 190431
01/06/2015 150.00p 150.00p 138.00p 142.50p 110154
29/05/2015 149.64p 150.24p 142.16p 149.64p 136473
28/05/2015 138.42p 152.63p 138.42p 149.64p 77778
27/05/2015 138.42p 145.90p 136.18p 138.42p 23175
26/05/2015 142.16p 148.07p 137.97p 138.42p 42719
22/05/2015 138.42p 145.90p 134.68p 142.16p 36482
21/05/2015 142.16p 144.78p 134.68p 138.42p 28577
20/05/2015 145.90p 148.14p 136.77p 142.16p 37214
19/05/2015 149.64p 149.64p 145.15p 145.90p 20467
18/05/2015 149.64p 150.39p 142.16p 149.64p 31132
15/05/2015 149.64p 150.77p 148.15p 149.64p 27587
14/05/2015 149.64p 150.84p 145.90p 145.90p 41550
13/05/2015 149.64p 150.39p 146.95p 149.64p 44367
12/05/2015 145.90p 150.84p 145.15p 149.64p 70580
11/05/2015 149.64p 151.89p 145.15p 145.90p 109431
08/05/2015 149.64p 150.84p 143.66p 149.64p 47272
07/05/2015 149.64p 150.24p 142.16p 149.64p 45897
06/05/2015 149.64p 154.13p 142.16p 149.64p 107420
05/05/2015 149.64p 154.88p 142.16p 149.64p 75472
01/05/2015 145.90p 151.89p 144.41p 149.64p 55681
30/04/2015 145.90p 149.64p 136.18p 145.90p 14365
29/04/2015 134.68p 145.90p 133.18p 145.90p 47050
28/04/2015 134.68p 139.16p 129.59p 134.68p 52468
27/04/2015 134.68p 139.17p 131.09p 134.68p 29216
24/04/2015 134.68p 136.70p 130.68p 134.68p 30096
23/04/2015 134.68p 138.49p 129.52p 134.68p 17939
22/04/2015 145.90p 153.38p 127.50p 134.68p 56627
21/04/2015 138.42p 149.64p 136.18p 145.90p 19720
20/04/2015 145.90p 147.25p 134.38p 134.68p 104001

*Close Price adjusted for both dividends and splits