Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/11/2013 235.69p 240.03p 233.67p 235.69p 29185
18/11/2013 243.17p 243.17p 231.95p 235.69p 31387
15/11/2013 239.43p 246.91p 235.84p 239.43p 52129
14/11/2013 235.69p 246.91p 235.69p 239.43p 31931
13/11/2013 228.21p 251.40p 225.21p 246.91p 108917
12/11/2013 246.91p 246.91p 227.46p 228.21p 75081
11/11/2013 235.69p 254.39p 233.89p 246.91p 75354
08/11/2013 250.65p 251.40p 228.21p 235.69p 44018
07/11/2013 254.39p 260.98p 246.91p 250.65p 28426
06/11/2013 258.13p 260.38p 244.37p 254.39p 57938
05/11/2013 265.62p 291.06p 255.89p 258.13p 140810
04/11/2013 224.46p 276.54p 221.47p 265.62p 204120
01/11/2013 224.46p 231.20p 216.98p 228.21p 57628
31/10/2013 224.46p 229.85p 218.48p 224.46p 20326
30/10/2013 220.72p 230.45p 218.10p 220.72p 22696
29/10/2013 220.72p 230.84p 217.73p 220.72p 67357
28/10/2013 213.24p 224.46p 213.24p 220.72p 22051
25/10/2013 202.02p 219.97p 202.02p 213.24p 89840
24/10/2013 198.28p 213.24p 197.53p 202.02p 34217
23/10/2013 205.76p 207.26p 194.54p 198.28p 71362
22/10/2013 209.50p 211.74p 203.51p 205.76p 22865
21/10/2013 216.98p 219.08p 202.92p 209.50p 15300
18/10/2013 205.76p 221.17p 203.51p 216.98p 75713
17/10/2013 205.76p 206.51p 202.02p 205.76p 25302
16/10/2013 205.76p 209.50p 202.02p 205.76p 33106
15/10/2013 205.76p 208.53p 202.11p 205.76p 50558
14/10/2013 213.24p 213.24p 202.32p 205.76p 45878
11/10/2013 216.98p 220.72p 209.50p 213.24p 80985
10/10/2013 228.21p 228.95p 216.98p 216.98p 35011
09/10/2013 213.24p 234.94p 213.24p 224.46p 47210
08/10/2013 213.24p 215.49p 209.50p 213.24p 11447
07/10/2013 224.46p 226.71p 211.00p 213.24p 37985
04/10/2013 213.24p 235.69p 211.00p 224.46p 34806
03/10/2013 220.72p 220.72p 209.50p 213.24p 24401
02/10/2013 216.98p 220.72p 215.79p 220.72p 23389
01/10/2013 216.98p 220.72p 209.50p 216.98p 61680
30/09/2013 228.21p 228.21p 203.66p 216.98p 59678
27/09/2013 228.21p 228.21p 218.63p 228.21p 18808
26/09/2013 231.95p 231.95p 224.46p 224.46p 41139
25/09/2013 235.69p 237.48p 228.21p 231.95p 33902
24/09/2013 239.43p 239.43p 225.21p 235.69p 182836
23/09/2013 228.21p 245.41p 228.21p 239.43p 91324
20/09/2013 213.24p 230.00p 202.02p 224.46p 343733
19/09/2013 243.17p 245.41p 203.59p 209.50p 297352
18/09/2013 239.43p 258.88p 237.71p 250.65p 182829
17/09/2013 213.24p 245.41p 213.09p 239.43p 195028
16/09/2013 202.02p 231.95p 199.47p 213.24p 220599
13/09/2013 179.57p 200.52p 179.57p 194.54p 100096
12/09/2013 179.57p 191.24p 172.69p 179.57p 63298
11/09/2013 183.31p 187.05p 175.08p 183.31p 76977
10/09/2013 183.31p 185.56p 170.59p 179.57p 97890
09/09/2013 183.31p 184.96p 180.32p 183.31p 18151
06/09/2013 183.31p 186.75p 180.77p 183.31p 26385
05/09/2013 190.79p 190.79p 179.57p 183.31p 23101
04/09/2013 190.79p 190.79p 187.35p 190.79p 17674
03/09/2013 194.54p 197.08p 187.35p 190.79p 28367
02/09/2013 194.54p 196.93p 187.05p 194.54p 14795
30/08/2013 194.54p 212.49p 188.62p 194.54p 71441
29/08/2013 187.05p 202.02p 185.56p 190.79p 38528
28/08/2013 187.05p 193.64p 179.57p 187.05p 44597
27/08/2013 179.57p 198.79p 179.57p 187.05p 56318
23/08/2013 179.57p 186.31p 173.59p 179.57p 40936
22/08/2013 183.31p 183.31p 172.09p 179.57p 22119
21/08/2013 187.05p 187.05p 179.57p 183.31p 15992
20/08/2013 190.79p 190.79p 182.56p 187.05p 11572
19/08/2013 183.31p 193.04p 180.17p 190.79p 49112
16/08/2013 179.57p 186.31p 175.83p 183.31p 24812
15/08/2013 179.57p 185.41p 169.10p 179.57p 18753
14/08/2013 175.83p 181.07p 173.59p 179.57p 13817
13/08/2013 168.35p 187.05p 168.35p 175.83p 91958
12/08/2013 168.35p 171.34p 164.91p 168.35p 93223
09/08/2013 168.35p 172.09p 164.61p 168.35p 31247
08/08/2013 168.35p 172.09p 164.61p 168.35p 78552
07/08/2013 175.83p 176.28p 164.61p 172.09p 91184
06/08/2013 175.83p 177.93p 172.09p 175.83p 63645
05/08/2013 183.31p 186.16p 174.33p 175.83p 37216
02/08/2013 175.83p 184.81p 175.83p 183.31p 43537
01/08/2013 175.83p 179.57p 175.68p 175.83p 22390
31/07/2013 175.83p 182.56p 172.09p 175.83p 65568
30/07/2013 183.31p 183.31p 174.48p 175.83p 22204
29/07/2013 187.05p 187.05p 179.57p 183.31p 15008
26/07/2013 190.79p 190.87p 179.87p 187.05p 49024
25/07/2013 190.79p 193.04p 188.55p 190.79p 22498
24/07/2013 190.79p 198.28p 185.56p 190.79p 44391
23/07/2013 198.28p 201.94p 194.54p 198.28p 52974
22/07/2013 194.54p 202.02p 188.55p 198.28p 120259
19/07/2013 175.83p 202.02p 175.23p 194.54p 58390
18/07/2013 175.83p 179.50p 167.60p 175.83p 42353
17/07/2013 175.83p 179.57p 172.39p 175.83p 12430
16/07/2013 175.83p 179.57p 172.99p 175.83p 27244
15/07/2013 179.57p 193.64p 172.09p 175.83p 134105
12/07/2013 164.61p 175.95p 158.02p 172.09p 25839
11/07/2013 164.61p 170.14p 162.36p 164.61p 28341
10/07/2013 172.09p 172.09p 159.22p 164.61p 24258
09/07/2013 172.09p 172.09p 166.40p 172.09p 8228
08/07/2013 172.09p 176.58p 166.85p 172.09p 6921
05/07/2013 172.09p 173.29p 166.40p 172.09p 8776
04/07/2013 172.09p 172.09p 166.10p 172.09p 13741
03/07/2013 172.09p 173.59p 166.10p 172.09p 23949
02/07/2013 172.09p 174.63p 167.08p 172.09p 5264
01/07/2013 168.35p 176.58p 164.61p 172.09p 37520
28/06/2013 172.09p 177.18p 164.61p 164.61p 46107
27/06/2013 168.35p 179.57p 167.60p 172.09p 54819
26/06/2013 172.09p 179.57p 164.61p 168.35p 42597
25/06/2013 172.09p 172.09p 164.61p 172.09p 28341
24/06/2013 172.09p 175.98p 169.10p 172.09p 40957
21/06/2013 175.83p 178.08p 166.10p 172.09p 72200
20/06/2013 172.09p 175.08p 166.40p 172.09p 28396
19/06/2013 168.35p 180.47p 165.21p 172.09p 66626
18/06/2013 175.83p 176.05p 164.61p 168.35p 99539
17/06/2013 183.31p 187.05p 172.09p 175.83p 157310
14/06/2013 190.79p 203.51p 181.07p 183.31p 190229
13/06/2013 160.87p 214.74p 155.25p 190.79p 370416
12/06/2013 157.12p 171.49p 151.21p 164.61p 119587
11/06/2013 168.35p 168.35p 151.14p 157.12p 114031
10/06/2013 175.83p 175.83p 164.61p 168.35p 77895
07/06/2013 183.31p 184.36p 172.91p 175.83p 42207
06/06/2013 187.05p 190.05p 181.82p 183.31p 25691
05/06/2013 183.31p 194.54p 182.86p 187.05p 39410
04/06/2013 194.54p 194.54p 179.57p 183.31p 29866
03/06/2013 194.54p 209.50p 187.05p 194.54p 166005
31/05/2013 179.57p 199.77p 179.57p 194.54p 157012
30/05/2013 172.09p 183.31p 164.61p 179.57p 213845
29/05/2013 175.83p 183.31p 157.12p 175.83p 457192
28/05/2013 202.02p 206.51p 179.65p 183.31p 295923
24/05/2013 209.50p 212.34p 194.54p 202.02p 194766
23/05/2013 254.39p 254.39p 202.62p 209.50p 466711
22/05/2013 246.91p 251.40p 239.43p 243.17p 111009
21/05/2013 250.65p 254.09p 247.21p 250.65p 14656
20/05/2013 254.39p 254.39p 246.91p 250.65p 173949
17/05/2013 258.13p 261.87p 251.47p 254.39p 81404
16/05/2013 258.13p 261.28p 254.39p 258.13p 22123
15/05/2013 258.13p 271.90p 255.89p 258.13p 52869
14/05/2013 273.10p 275.34p 254.99p 258.13p 75411
13/05/2013 269.36p 276.84p 266.36p 273.10p 189957
10/05/2013 269.36p 276.84p 261.87p 269.36p 66412
09/05/2013 269.36p 272.35p 258.13p 269.36p 47640
08/05/2013 265.62p 269.36p 262.17p 269.36p 22872
07/05/2013 269.36p 274.89p 263.37p 265.62p 50765
03/05/2013 258.13p 273.85p 254.39p 269.36p 69596
02/05/2013 265.62p 269.36p 258.13p 258.13p 53300
01/05/2013 269.36p 276.84p 261.87p 265.62p 46647
30/04/2013 276.84p 281.33p 263.37p 269.36p 33113
29/04/2013 284.32p 291.80p 272.35p 276.84p 49509
26/04/2013 280.58p 298.39p 276.84p 284.32p 41476
25/04/2013 261.87p 284.32p 261.87p 280.58p 127402
24/04/2013 269.36p 269.36p 254.39p 261.87p 151532
23/04/2013 280.58p 281.33p 263.37p 269.36p 47385
22/04/2013 280.58p 291.80p 277.14p 280.58p 39277
19/04/2013 295.54p 295.54p 270.90p 280.58p 122756
18/04/2013 303.03p 309.31p 292.10p 295.54p 67882
17/04/2013 303.03p 306.77p 290.31p 299.29p 92950
16/04/2013 314.25p 321.73p 300.78p 303.03p 84395
15/04/2013 317.99p 339.69p 306.77p 310.51p 131730
12/04/2013 321.73p 321.73p 306.77p 314.25p 80017
11/04/2013 314.25p 332.06p 306.77p 321.73p 128084
10/04/2013 306.77p 318.74p 299.29p 314.25p 89332
09/04/2013 317.99p 318.74p 302.28p 306.77p 72472
08/04/2013 306.77p 329.21p 306.77p 317.99p 169617
05/04/2013 299.29p 314.25p 294.05p 306.77p 28809
04/04/2013 295.54p 306.77p 285.07p 299.29p 73476
03/04/2013 306.77p 309.76p 287.31p 295.54p 59938
02/04/2013 310.51p 311.26p 302.28p 306.77p 68324
28/03/2013 310.51p 314.25p 300.78p 310.51p 84197
27/03/2013 303.03p 314.25p 299.29p 310.51p 547986
26/03/2013 325.47p 327.72p 300.78p 303.03p 168862
25/03/2013 347.92p 349.27p 319.54p 325.47p 150384
22/03/2013 362.88p 362.88p 344.18p 347.92p 113858
21/03/2013 370.37p 374.11p 353.16p 362.88p 104239
20/03/2013 362.88p 372.61p 360.64p 370.37p 29633
19/03/2013 370.37p 370.37p 359.14p 362.88p 38810
18/03/2013 370.37p 374.11p 359.14p 370.37p 72628
15/03/2013 362.88p 380.09p 362.88p 370.37p 177180
14/03/2013 362.88p 371.11p 353.16p 362.88p 48543
13/03/2013 370.37p 374.11p 359.14p 366.62p 87773
12/03/2013 370.37p 380.09p 366.62p 370.37p 155047
11/03/2013 347.92p 383.09p 347.47p 370.37p 117950
08/03/2013 347.92p 351.66p 341.19p 347.92p 49792
07/03/2013 359.14p 360.64p 344.21p 347.92p 64990
06/03/2013 344.18p 360.49p 337.59p 359.14p 76358
05/03/2013 362.88p 363.63p 340.81p 344.18p 97200
04/03/2013 377.85p 377.85p 351.67p 362.88p 74703
01/03/2013 385.33p 387.20p 374.11p 377.85p 67178
28/02/2013 385.33p 389.07p 383.09p 385.33p 34812
27/02/2013 377.85p 396.25p 377.70p 385.33p 139503
26/02/2013 374.11p 380.99p 368.12p 377.85p 106737
25/02/2013 374.11p 380.99p 372.61p 377.85p 65202
22/02/2013 362.88p 374.11p 359.14p 370.37p 73971
21/02/2013 359.14p 366.03p 347.17p 362.88p 57217
20/02/2013 359.14p 374.11p 344.93p 359.14p 100307
19/02/2013 362.88p 363.63p 347.17p 359.14p 95785
18/02/2013 385.33p 385.33p 345.97p 362.88p 170309
15/02/2013 385.33p 396.55p 383.09p 385.33p 103662
14/02/2013 370.37p 389.07p 370.37p 385.33p 271849
13/02/2013 374.11p 377.10p 366.62p 370.37p 58717
12/02/2013 392.81p 396.55p 366.62p 370.37p 97005
11/02/2013 404.04p 410.02p 389.07p 396.55p 69019
08/02/2013 392.81p 411.52p 392.81p 400.29p 105253
07/02/2013 411.52p 424.99p 381.59p 392.81p 77946
06/02/2013 389.07p 448.72p 382.49p 415.26p 272591

*Close Price adjusted for both dividends and splits