Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/02/2013 374.11p 395.96p 369.62p 389.07p 123481
04/02/2013 362.88p 381.59p 360.64p 374.11p 119424
01/02/2013 347.92p 373.81p 347.47p 362.88p 57701
31/01/2013 351.66p 353.95p 344.18p 347.92p 55458
30/01/2013 351.66p 356.15p 344.18p 351.66p 55907
29/01/2013 351.66p 356.90p 344.18p 351.66p 30284
28/01/2013 347.92p 369.62p 344.18p 351.66p 132208
25/01/2013 336.70p 355.78p 323.98p 347.92p 53524
24/01/2013 329.21p 355.78p 325.47p 340.44p 64880
23/01/2013 329.21p 332.21p 322.03p 325.47p 16064
22/01/2013 336.70p 336.70p 324.72p 329.21p 34809
21/01/2013 332.96p 335.20p 317.24p 332.96p 43929
18/01/2013 340.44p 340.44p 329.21p 332.96p 67610
17/01/2013 336.70p 340.44p 323.23p 340.44p 53845
16/01/2013 351.66p 366.62p 329.21p 336.70p 114036
15/01/2013 340.44p 351.36p 326.82p 340.44p 79216
14/01/2013 329.21p 351.36p 329.21p 340.44p 79907
11/01/2013 332.96p 338.57p 323.80p 329.21p 39098
10/01/2013 317.99p 353.16p 314.25p 336.70p 131125
09/01/2013 310.51p 325.92p 309.91p 317.99p 38772
08/01/2013 306.77p 314.25p 304.52p 310.51p 33189
07/01/2013 310.51p 312.75p 299.29p 306.77p 24610
04/01/2013 306.77p 310.51p 305.42p 310.51p 30482
03/01/2013 314.25p 314.25p 291.80p 306.77p 38573
02/01/2013 299.29p 319.49p 290.49p 314.25p 50338
31/12/2012 303.03p 304.52p 291.80p 299.29p 36879
28/12/2012 303.03p 306.02p 293.60p 303.03p 38965
27/12/2012 306.77p 309.76p 299.29p 303.03p 19353
24/12/2012 306.77p 306.77p 299.29p 306.77p 3713
21/12/2012 314.25p 314.25p 291.80p 306.77p 45101
20/12/2012 310.51p 314.25p 306.77p 314.25p 31414
19/12/2012 303.03p 320.61p 297.79p 310.51p 86147
18/12/2012 306.77p 314.25p 299.29p 303.03p 23025
17/12/2012 314.25p 317.24p 300.03p 306.77p 42105
14/12/2012 314.25p 321.73p 303.89p 314.25p 22282
13/12/2012 321.73p 324.72p 306.77p 314.25p 33301
12/12/2012 317.99p 323.08p 310.89p 321.73p 43808
11/12/2012 329.21p 329.21p 309.76p 317.99p 77350
10/12/2012 336.70p 342.68p 322.91p 329.21p 53415
07/12/2012 344.18p 348.67p 329.21p 336.70p 59048
06/12/2012 329.21p 349.42p 329.21p 344.18p 100291
05/12/2012 321.73p 336.70p 310.51p 329.21p 56916
04/12/2012 321.73p 321.73p 308.26p 321.73p 52435
03/12/2012 317.99p 329.21p 314.25p 321.73p 72042
30/11/2012 310.51p 320.24p 309.76p 317.99p 59338
29/11/2012 310.51p 317.99p 306.77p 310.51p 60808
28/11/2012 314.25p 315.75p 306.77p 310.51p 70507
27/11/2012 314.25p 317.24p 309.01p 314.25p 30143
26/11/2012 314.25p 317.24p 307.37p 314.25p 25562
23/11/2012 317.99p 318.74p 306.77p 314.25p 58041
22/11/2012 321.73p 350.16p 311.26p 317.99p 142752
21/11/2012 325.47p 325.47p 314.25p 321.73p 67642
20/11/2012 344.18p 344.18p 317.62p 321.73p 118063
19/11/2012 351.66p 358.24p 336.70p 340.44p 54908
16/11/2012 351.66p 368.12p 347.92p 351.66p 190935
15/11/2012 336.70p 356.15p 336.70p 351.66p 153948
14/11/2012 374.11p 384.58p 329.21p 344.18p 323567
13/11/2012 321.73p 321.73p 311.26p 314.25p 21325
12/11/2012 306.77p 326.22p 302.28p 321.73p 81685
09/11/2012 310.51p 312.18p 299.66p 310.51p 35409
08/11/2012 314.25p 314.25p 300.58p 310.51p 37067
07/11/2012 314.25p 320.24p 306.77p 314.25p 26483
06/11/2012 314.25p 314.25p 300.50p 314.25p 69393
05/11/2012 303.03p 326.22p 300.78p 314.25p 93799
02/11/2012 273.10p 312.76p 271.23p 303.03p 136309
01/11/2012 273.10p 275.34p 267.86p 273.10p 84909
31/10/2012 273.10p 279.94p 269.36p 273.10p 41593
30/10/2012 276.84p 279.83p 269.36p 273.10p 61328
29/10/2012 276.84p 281.33p 269.36p 276.84p 34649
26/10/2012 280.58p 280.58p 271.25p 276.84p 44358
25/10/2012 284.32p 285.82p 276.84p 280.58p 21066
24/10/2012 284.32p 287.31p 278.41p 284.32p 21270
23/10/2012 288.06p 288.81p 280.43p 284.32p 39567
22/10/2012 291.80p 291.80p 284.40p 288.06p 33984
19/10/2012 291.80p 295.54p 285.82p 291.80p 44618
18/10/2012 291.80p 300.78p 286.57p 291.80p 99399
17/10/2012 288.06p 296.29p 285.82p 291.80p 32282
16/10/2012 284.32p 288.06p 280.73p 284.32p 13813
15/10/2012 284.32p 291.80p 276.84p 284.32p 20102
12/10/2012 280.58p 284.32p 278.34p 284.32p 12017
11/10/2012 273.10p 283.26p 273.10p 280.58p 29685
10/10/2012 284.32p 284.32p 276.84p 280.58p 35299
09/10/2012 291.80p 291.80p 280.58p 284.32p 45489
08/10/2012 291.80p 297.79p 284.32p 291.80p 44295
05/10/2012 288.06p 296.59p 286.72p 291.80p 24515
04/10/2012 288.06p 299.29p 284.32p 288.06p 46285
03/10/2012 284.32p 294.80p 284.32p 288.06p 89066
02/10/2012 291.80p 291.80p 279.83p 284.32p 35270
01/10/2012 291.80p 295.54p 279.83p 284.32p 103916
28/09/2012 291.80p 294.80p 284.32p 291.80p 82783
27/09/2012 310.51p 310.51p 277.14p 291.80p 261805
26/09/2012 325.47p 326.82p 302.28p 310.51p 113527
25/09/2012 329.21p 336.70p 324.72p 329.21p 170473
24/09/2012 310.51p 335.20p 310.51p 329.21p 187704
21/09/2012 291.80p 313.50p 286.42p 310.51p 96828
20/09/2012 288.06p 295.99p 285.97p 291.80p 56532
19/09/2012 299.29p 303.03p 284.62p 288.06p 56335
18/09/2012 288.06p 298.39p 287.31p 291.80p 39111
17/09/2012 288.06p 296.29p 282.82p 288.06p 81875
14/09/2012 280.58p 291.80p 280.58p 288.06p 52333
13/09/2012 280.58p 280.58p 269.36p 280.58p 37405
12/09/2012 280.58p 285.82p 253.12p 280.58p 75024
11/09/2012 276.84p 284.29p 269.66p 280.58p 85958
10/09/2012 284.32p 284.32p 271.18p 276.84p 58754
07/09/2012 288.06p 293.30p 277.14p 284.32p 102612
06/09/2012 269.36p 282.82p 267.86p 276.84p 95949
05/09/2012 273.10p 277.59p 263.37p 269.36p 94434
04/09/2012 276.84p 284.02p 269.36p 273.10p 57515
03/09/2012 265.62p 276.84p 264.57p 276.84p 78953
31/08/2012 265.62p 272.35p 261.87p 265.62p 63801
30/08/2012 269.36p 269.36p 261.87p 265.62p 89796
29/08/2012 273.10p 276.54p 254.39p 269.36p 56147
28/08/2012 273.10p 275.34p 254.39p 265.62p 74882
24/08/2012 265.62p 284.32p 264.87p 273.10p 59443
23/08/2012 269.36p 276.54p 252.93p 265.62p 104207
22/08/2012 280.58p 282.68p 262.17p 269.36p 158788
21/08/2012 284.32p 294.65p 278.93p 280.58p 73936
20/08/2012 280.58p 288.81p 276.84p 284.32p 28873
17/08/2012 280.58p 284.25p 277.59p 280.58p 23594
16/08/2012 280.58p 290.91p 277.74p 280.58p 18363
15/08/2012 291.80p 291.80p 276.84p 280.58p 26755
14/08/2012 288.06p 294.80p 284.32p 291.80p 41819
13/08/2012 288.06p 289.56p 284.40p 288.06p 17087
10/08/2012 299.29p 299.29p 284.32p 288.06p 38513
09/08/2012 291.80p 303.78p 291.80p 299.29p 49273
08/08/2012 303.03p 314.25p 288.06p 288.06p 121504
07/08/2012 310.51p 311.26p 299.29p 303.03p 28321
06/08/2012 306.77p 328.99p 306.77p 310.51p 96001
03/08/2012 284.32p 313.65p 284.32p 306.77p 222978
02/08/2012 280.58p 286.81p 275.34p 276.84p 44760
01/08/2012 280.58p 289.56p 272.35p 280.58p 56715
31/07/2012 284.32p 290.31p 269.36p 280.58p 39732
30/07/2012 284.32p 291.32p 274.59p 284.32p 30397
27/07/2012 284.32p 288.81p 279.83p 284.32p 12178
26/07/2012 280.58p 290.31p 276.84p 284.32p 41779
25/07/2012 284.32p 288.06p 269.51p 280.58p 98430
24/07/2012 299.29p 302.28p 291.80p 291.80p 35325
23/07/2012 303.03p 309.54p 286.42p 295.54p 50706
20/07/2012 314.25p 314.25p 299.29p 303.03p 31433
19/07/2012 306.77p 323.60p 303.18p 314.25p 35534
18/07/2012 306.77p 311.26p 299.29p 306.77p 62242
17/07/2012 321.73p 321.73p 306.77p 310.51p 30524
16/07/2012 332.96p 332.96p 303.78p 321.73p 70005
13/07/2012 321.73p 327.72p 308.26p 321.73p 80383
12/07/2012 340.44p 344.18p 313.56p 317.99p 65621
11/07/2012 359.14p 360.04p 337.44p 344.18p 96045
10/07/2012 359.14p 374.11p 352.56p 359.14p 161492
09/07/2012 351.66p 389.07p 347.92p 351.66p 300850
06/07/2012 325.47p 374.11p 325.47p 336.70p 280991
05/07/2012 306.77p 336.70p 300.78p 325.47p 98527
04/07/2012 303.03p 311.26p 299.29p 306.77p 52527
03/07/2012 288.06p 310.51p 287.31p 303.03p 38844
02/07/2012 303.03p 303.03p 285.82p 288.06p 41326
29/06/2012 284.32p 310.51p 280.58p 303.03p 66398
28/06/2012 284.32p 302.88p 284.32p 284.32p 98175
27/06/2012 284.32p 288.81p 280.58p 284.32p 18181
26/06/2012 291.80p 294.80p 281.33p 288.06p 72461
25/06/2012 284.32p 314.25p 284.32p 291.80p 90590
22/06/2012 288.06p 293.30p 274.59p 284.32p 96443
21/06/2012 306.77p 336.70p 288.81p 291.80p 137537
20/06/2012 295.54p 349.86p 295.54p 306.77p 330842
19/06/2012 239.43p 309.46p 239.43p 295.54p 252082
18/06/2012 235.69p 245.41p 231.95p 239.43p 30557
15/06/2012 239.43p 239.43p 231.95p 235.69p 13483
14/06/2012 239.43p 240.93p 231.05p 239.43p 19284
13/06/2012 243.17p 244.29p 232.54p 239.43p 47107
12/06/2012 243.17p 245.41p 239.43p 243.17p 47307
11/06/2012 250.65p 250.65p 239.43p 243.17p 53946
08/06/2012 246.91p 251.40p 239.43p 250.65p 205433
07/06/2012 254.39p 254.39p 246.86p 250.65p 60133
06/06/2012 250.65p 254.39p 246.91p 254.39p 7765
01/06/2012 254.39p 254.39p 246.91p 250.65p 29032
31/05/2012 254.39p 257.39p 249.16p 254.39p 13695
30/05/2012 254.39p 259.63p 249.90p 254.39p 18392
29/05/2012 254.39p 258.88p 247.66p 254.39p 12512
28/05/2012 254.39p 263.75p 248.41p 258.13p 84790
25/05/2012 254.39p 261.87p 246.91p 254.39p 33001
24/05/2012 250.65p 267.11p 250.65p 254.39p 27506
23/05/2012 250.65p 254.39p 243.92p 246.91p 29786
22/05/2012 239.43p 269.06p 236.73p 254.39p 178429
21/05/2012 235.69p 244.01p 224.46p 239.43p 47322
18/05/2012 246.91p 246.91p 218.48p 235.69p 105914
17/05/2012 273.10p 276.84p 246.91p 250.65p 71717
16/05/2012 276.84p 276.84p 254.89p 261.87p 48096
15/05/2012 291.80p 291.80p 272.35p 284.32p 20069
14/05/2012 288.06p 303.48p 286.72p 291.80p 41066
11/05/2012 276.84p 291.80p 276.84p 288.06p 42409
10/05/2012 276.84p 288.81p 262.17p 284.32p 78798
09/05/2012 261.87p 272.35p 254.39p 265.62p 53280
08/05/2012 288.06p 288.36p 261.87p 265.62p 129551
04/05/2012 295.54p 299.29p 286.12p 291.80p 40587
03/05/2012 295.54p 297.49p 291.80p 295.54p 32338
02/05/2012 299.29p 302.28p 293.60p 295.54p 24348
01/05/2012 303.03p 303.03p 291.80p 299.29p 48432
30/04/2012 303.03p 304.37p 299.29p 303.03p 35759
27/04/2012 303.03p 304.70p 299.29p 303.03p 60954
26/04/2012 306.77p 309.76p 299.29p 303.03p 29624
25/04/2012 306.77p 314.25p 299.29p 306.77p 50361
24/04/2012 314.25p 317.24p 306.77p 314.25p 44490
23/04/2012 321.73p 321.73p 302.88p 314.25p 102016

*Close Price adjusted for both dividends and splits