Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/05/2023 320.00p 324.00p 305.00p 306.00p 218102
30/05/2023 335.00p 335.00p 320.00p 321.00p 50619
26/05/2023 315.00p 335.00p 315.00p 333.00p 82233
25/05/2023 307.00p 319.00p 306.00p 315.00p 112602
24/05/2023 320.00p 321.75p 306.06p 312.00p 120152
23/05/2023 334.00p 337.00p 320.00p 320.00p 81090
22/05/2023 326.00p 337.00p 324.00p 327.00p 419200
19/05/2023 335.00p 337.00p 326.00p 329.00p 238371
18/05/2023 335.00p 348.00p 333.00p 336.00p 520337
17/05/2023 338.00p 344.00p 335.00p 337.00p 108706
16/05/2023 344.00p 344.00p 330.00p 340.00p 140231
15/05/2023 330.00p 348.00p 330.00p 343.00p 115114
12/05/2023 333.00p 340.00p 331.00p 336.00p 74745
11/05/2023 355.00p 360.00p 330.00p 331.00p 147483
10/05/2023 356.00p 364.00p 351.00p 355.00p 35292
09/05/2023 344.00p 364.00p 333.00p 362.00p 376037
05/05/2023 332.00p 344.00p 332.00p 340.00p 61451
04/05/2023 332.00p 340.00p 332.00p 340.00p 69881
03/05/2023 342.00p 342.80p 332.00p 332.00p 160938
02/05/2023 330.00p 342.00p 324.30p 342.00p 100543
28/04/2023 330.00p 331.34p 318.35p 331.00p 161579
27/04/2023 340.00p 347.20p 324.00p 326.00p 143948
26/04/2023 345.00p 350.00p 340.00p 343.00p 29091
25/04/2023 350.00p 350.82p 343.30p 346.00p 85817
24/04/2023 360.00p 360.00p 350.00p 353.00p 68683
21/04/2023 352.00p 360.00p 350.00p 356.00p 85256
20/04/2023 357.00p 367.00p 354.00p 356.00p 123986
19/04/2023 353.50p 370.00p 353.50p 364.00p 117592
18/04/2023 351.00p 370.00p 345.00p 370.00p 882087
17/04/2023 349.50p 357.00p 344.00p 355.00p 361692
14/04/2023 345.00p 353.00p 340.00p 350.00p 118881
13/04/2023 340.00p 349.55p 335.10p 345.00p 440157
12/04/2023 339.00p 345.00p 335.00p 345.00p 68723
11/04/2023 335.00p 341.80p 328.00p 341.00p 319845
06/04/2023 332.50p 335.00p 326.50p 335.00p 263194
05/04/2023 344.00p 345.00p 331.25p 332.00p 282677
04/04/2023 344.00p 345.00p 338.00p 341.00p 43815
03/04/2023 344.00p 350.00p 338.00p 339.00p 52271
31/03/2023 344.00p 350.00p 338.00p 341.00p 381540
30/03/2023 341.50p 350.00p 338.00p 350.00p 54913
29/03/2023 342.50p 349.85p 335.00p 340.00p 51941
28/03/2023 348.50p 350.00p 338.50p 341.00p 117030
27/03/2023 350.50p 353.40p 340.00p 340.00p 187556
24/03/2023 352.50p 364.00p 346.50p 351.50p 172723
23/03/2023 330.00p 355.00p 323.75p 350.00p 441541
22/03/2023 337.50p 340.00p 325.00p 325.00p 1454026
21/03/2023 324.50p 340.00p 320.09p 338.00p 603196
20/03/2023 326.50p 329.00p 320.00p 320.00p 650426
17/03/2023 328.50p 331.93p 325.00p 325.00p 1485604
16/03/2023 335.00p 338.00p 325.00p 330.00p 874473
15/03/2023 340.00p 345.00p 330.00p 330.00p 480710
14/03/2023 341.00p 343.00p 335.00p 340.00p 446325
13/03/2023 347.50p 349.92p 337.80p 342.00p 443122
10/03/2023 355.00p 355.00p 345.00p 346.00p 263690
09/03/2023 367.50p 367.50p 350.10p 355.00p 363643
08/03/2023 373.50p 374.45p 365.00p 368.00p 33759
07/03/2023 378.50p 378.50p 372.00p 372.00p 107658
06/03/2023 375.00p 380.00p 373.00p 378.00p 1027748
03/03/2023 371.50p 380.00p 367.75p 376.00p 611912
02/03/2023 372.00p 375.00p 368.00p 375.00p 225625
01/03/2023 367.50p 375.00p 361.00p 372.00p 429909
28/02/2023 365.00p 370.00p 360.00p 361.00p 301891
27/02/2023 364.00p 367.92p 360.00p 366.00p 92617
24/02/2023 352.50p 368.00p 352.50p 368.00p 511332
23/02/2023 347.50p 352.00p 347.00p 352.00p 903936
22/02/2023 352.50p 353.00p 340.00p 349.00p 152099
21/02/2023 355.00p 356.00p 350.05p 351.00p 53258
20/02/2023 357.50p 360.00p 350.00p 351.00p 171807
17/02/2023 358.50p 361.50p 352.00p 352.00p 240085
16/02/2023 366.00p 368.00p 355.00p 355.00p 86731
15/02/2023 367.50p 368.00p 361.00p 364.00p 45085
14/02/2023 370.00p 374.00p 365.00p 365.00p 428839
13/02/2023 365.00p 374.00p 361.55p 371.00p 219356
10/02/2023 368.50p 370.00p 360.00p 365.00p 79431
09/02/2023 380.00p 382.35p 365.00p 365.00p 106983
08/02/2023 379.50p 385.00p 375.00p 380.00p 242522
07/02/2023 379.50p 382.00p 375.00p 380.00p 130397
06/02/2023 366.00p 383.55p 364.55p 378.00p 337796
03/02/2023 358.00p 367.00p 355.24p 366.00p 131082
02/02/2023 348.00p 361.00p 345.00p 358.00p 504929
01/02/2023 346.50p 351.00p 340.00p 351.00p 1243942
31/01/2023 352.00p 352.00p 342.00p 349.00p 184899
30/01/2023 352.00p 355.00p 335.00p 350.00p 115762
27/01/2023 351.00p 355.00p 347.00p 355.00p 550226
26/01/2023 353.50p 355.00p 345.86p 350.00p 774621
25/01/2023 360.50p 360.50p 354.00p 354.00p 233660
24/01/2023 360.50p 365.00p 356.00p 358.00p 78248
23/01/2023 363.00p 365.94p 354.00p 360.00p 35938
20/01/2023 359.00p 370.00p 355.00p 364.00p 164825
19/01/2023 370.00p 373.00p 355.80p 361.00p 110896
18/01/2023 370.00p 372.00p 368.00p 371.00p 117059
17/01/2023 371.00p 373.94p 366.92p 370.00p 180690
16/01/2023 375.50p 380.00p 367.07p 368.00p 247337
13/01/2023 368.00p 385.00p 365.00p 375.00p 569416
12/01/2023 344.00p 370.00p 342.00p 367.00p 744750
11/01/2023 325.00p 350.00p 323.00p 344.00p 507613
10/01/2023 320.00p 326.00p 318.04p 322.00p 801460
09/01/2023 325.00p 326.00p 318.50p 320.00p 287078
06/01/2023 321.50p 328.00p 318.77p 325.00p 87331
05/01/2023 320.00p 324.00p 318.00p 320.50p 128637
04/01/2023 322.50p 325.00p 315.99p 321.00p 150664
03/01/2023 330.00p 335.00p 320.00p 320.00p 244054
30/12/2022 330.00p 335.00p 325.00p 330.00p 135273
29/12/2022 316.00p 335.00p 315.00p 330.00p 242220
28/12/2022 313.50p 320.00p 312.00p 320.00p 67451
23/12/2022 306.50p 316.00p 304.51p 316.00p 170372
22/12/2022 311.00p 313.00p 301.00p 305.00p 271375
21/12/2022 306.00p 314.00p 302.00p 314.00p 65128
20/12/2022 302.50p 311.00p 300.00p 311.00p 83919
19/12/2022 308.50p 311.00p 300.00p 302.50p 498973
16/12/2022 314.00p 314.90p 305.00p 305.00p 92020
15/12/2022 315.00p 320.00p 310.00p 313.00p 354599
14/12/2022 315.00p 320.00p 312.00p 315.00p 174381
13/12/2022 316.00p 320.00p 310.00p 315.00p 74190
12/12/2022 319.50p 320.75p 310.00p 310.00p 103606
09/12/2022 317.50p 322.00p 316.00p 319.00p 339001
08/12/2022 313.50p 320.00p 310.00p 320.00p 234312
07/12/2022 307.50p 317.00p 307.30p 315.00p 199108
06/12/2022 302.50p 310.00p 298.00p 310.00p 150939
05/12/2022 301.00p 306.00p 296.00p 304.00p 461894
02/12/2022 302.00p 306.00p 298.00p 300.00p 1594982
01/12/2022 300.00p 306.00p 298.00p 300.00p 321158
30/11/2022 304.00p 304.00p 298.05p 304.00p 350132
29/11/2022 306.00p 308.00p 300.00p 301.00p 124105
28/11/2022 312.00p 315.00p 305.00p 307.50p 81517
25/11/2022 297.50p 318.00p 297.50p 312.00p 593488
24/11/2022 287.50p 300.00p 286.50p 298.00p 276092
23/11/2022 278.00p 289.00p 276.00p 286.50p 211818
22/11/2022 284.00p 285.11p 278.00p 279.00p 220350
21/11/2022 286.50p 288.00p 280.00p 284.00p 571252
18/11/2022 287.50p 290.00p 283.00p 283.00p 53635
17/11/2022 291.00p 295.00p 285.00p 287.00p 216424
16/11/2022 295.00p 300.00p 290.00p 290.00p 394840
15/11/2022 295.00p 298.00p 292.00p 295.00p 22880
14/11/2022 296.00p 300.00p 292.00p 295.00p 153496
11/11/2022 287.50p 300.00p 284.00p 297.00p 801139
10/11/2022 282.50p 290.00p 280.05p 286.00p 1022514
09/11/2022 276.00p 287.00p 272.00p 285.00p 703883
08/11/2022 280.00p 287.00p 277.00p 286.00p 97858
07/11/2022 280.00p 282.94p 274.50p 281.00p 107462
04/11/2022 272.50p 282.00p 270.00p 282.00p 97065
03/11/2022 266.00p 275.00p 262.00p 275.00p 1134064
02/11/2022 258.00p 270.00p 255.00p 266.00p 336889
01/11/2022 276.00p 276.00p 256.00p 259.00p 283775
31/10/2022 276.00p 280.00p 270.00p 276.00p 2989792
28/10/2022 282.50p 282.50p 274.00p 277.00p 918205
27/10/2022 270.00p 285.00p 270.00p 285.00p 1911407
26/10/2022 261.00p 274.70p 258.56p 272.00p 875113
25/10/2022 259.50p 265.00p 255.00p 260.00p 1597440
24/10/2022 245.00p 265.00p 245.00p 257.00p 1518400
21/10/2022 236.00p 250.00p 231.00p 245.00p 400939
20/10/2022 237.00p 240.00p 231.00p 235.00p 580264
19/10/2022 234.00p 240.00p 231.00p 235.00p 427126
18/10/2022 233.50p 240.00p 230.00p 234.00p 367405
17/10/2022 220.50p 237.00p 216.90p 237.00p 490946
14/10/2022 220.50p 225.00p 216.45p 224.00p 1100779
13/10/2022 222.50p 225.00p 216.00p 222.00p 687067
12/10/2022 222.50p 225.96p 218.00p 218.00p 1320136
11/10/2022 222.00p 225.00p 220.00p 222.00p 491840
10/10/2022 222.50p 224.00p 216.00p 221.00p 275409
07/10/2022 219.00p 225.00p 215.00p 220.00p 175412
06/10/2022 218.50p 226.00p 217.10p 222.00p 177002
05/10/2022 210.00p 222.00p 210.00p 218.50p 100051
04/10/2022 198.50p 214.20p 198.50p 210.00p 173964
03/10/2022 194.00p 199.97p 191.00p 198.00p 107282
30/09/2022 188.00p 195.00p 186.40p 191.00p 1750252
29/09/2022 189.00p 191.00p 185.00p 189.20p 1829182
28/09/2022 197.00p 198.00p 183.00p 188.00p 193354
27/09/2022 197.00p 200.00p 195.80p 197.00p 611434
26/09/2022 206.50p 207.00p 196.00p 199.00p 382669
23/09/2022 207.50p 212.00p 206.00p 210.00p 119444
22/09/2022 207.50p 209.00p 206.00p 208.00p 277984
21/09/2022 208.00p 209.00p 206.00p 206.00p 368844
20/09/2022 214.00p 218.00p 204.00p 204.00p 1625013
19/09/2022 219.00p 220.00p 211.00p 215.00p 61163
16/09/2022 219.00p 220.00p 211.00p 215.00p 61163
15/09/2022 223.50p 226.00p 218.00p 219.00p 84833
14/09/2022 223.00p 226.00p 221.00p 224.00p 525179
13/09/2022 226.00p 230.00p 220.60p 225.00p 1099939
12/09/2022 222.00p 228.00p 221.50p 225.00p 188227
09/09/2022 221.50p 224.00p 219.00p 223.00p 338408
08/09/2022 217.50p 224.00p 215.00p 224.00p 1468860
07/09/2022 218.50p 222.00p 215.00p 220.00p 134795
06/09/2022 212.50p 223.00p 210.25p 214.00p 175523
05/09/2022 217.50p 217.50p 210.00p 210.00p 120617
02/09/2022 223.00p 227.00p 216.00p 219.00p 120802
01/09/2022 223.00p 227.00p 219.00p 222.00p 26344
31/08/2022 222.50p 227.00p 219.00p 222.50p 79233
30/08/2022 221.50p 226.00p 219.00p 224.00p 173149
29/08/2022 220.00p 225.00p 218.00p 222.00p 651657
26/08/2022 220.00p 225.00p 218.00p 222.00p 651657
25/08/2022 224.50p 226.00p 217.00p 217.00p 475793
24/08/2022 224.00p 230.00p 223.00p 224.50p 552557
23/08/2022 236.00p 238.00p 220.00p 225.00p 1891065
22/08/2022 243.50p 250.00p 234.00p 235.00p 100314
19/08/2022 240.00p 245.00p 238.00p 243.50p 1344871
18/08/2022 238.00p 242.00p 236.00p 240.00p 2071165
17/08/2022 251.00p 254.00p 236.50p 240.00p 268927
16/08/2022 256.00p 256.00p 246.04p 252.00p 237068
15/08/2022 256.00p 260.00p 252.00p 257.00p 66293

*Close Price adjusted for both dividends and splits