Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/12/2020 233.50p 235.00p 229.00p 232.00p 60076
18/12/2020 232.50p 235.00p 229.00p 234.00p 70240
17/12/2020 232.50p 235.00p 228.00p 231.50p 116761
16/12/2020 232.50p 235.00p 230.00p 235.00p 19925
15/12/2020 232.50p 235.00p 230.00p 231.50p 8430
14/12/2020 232.50p 237.00p 228.00p 230.00p 3509120
11/12/2020 236.00p 240.00p 228.00p 232.50p 6025028
10/12/2020 226.00p 240.00p 226.00p 233.00p 88409
09/12/2020 226.00p 235.00p 225.25p 230.00p 34122
08/12/2020 226.00p 229.90p 225.66p 227.50p 31751
07/12/2020 231.00p 235.00p 224.98p 231.00p 137363
04/12/2020 215.50p 235.00p 215.50p 235.00p 1587135
03/12/2020 216.50p 219.00p 215.10p 216.00p 67591
02/12/2020 222.50p 224.00p 214.55p 216.50p 117888
01/12/2020 214.00p 225.98p 210.16p 222.00p 243937
30/11/2020 212.50p 219.00p 209.00p 214.00p 61819
27/11/2020 203.00p 214.00p 200.00p 210.00p 167654
26/11/2020 202.00p 205.00p 199.12p 200.00p 2792716
25/11/2020 188.50p 205.00p 188.00p 200.00p 144446
24/11/2020 192.00p 195.00p 184.64p 188.50p 3446394
23/11/2020 192.00p 194.88p 189.02p 192.00p 2386799
20/11/2020 191.50p 194.88p 190.00p 192.00p 1424182
19/11/2020 191.50p 194.65p 188.14p 191.50p 238579
18/11/2020 191.50p 194.65p 188.14p 191.50p 13742
17/11/2020 191.50p 194.65p 188.14p 191.50p 1951
16/11/2020 188.50p 194.65p 187.50p 191.50p 117120
13/11/2020 185.50p 192.00p 185.50p 188.50p 69212
12/11/2020 184.00p 190.00p 181.00p 188.00p 796118
10/11/2020 182.50p 187.90p 181.00p 181.00p 4264
09/11/2020 176.00p 186.98p 172.00p 182.50p 88012
06/11/2020 174.00p 180.00p 172.80p 175.50p 65393
05/11/2020 173.00p 176.02p 171.25p 174.00p 5786
04/11/2020 173.00p 175.50p 170.15p 173.00p 30136
03/11/2020 173.50p 175.50p 170.00p 170.00p 1335616
02/11/2020 175.00p 178.80p 171.13p 173.50p 20072
30/10/2020 175.00p 175.50p 170.02p 175.00p 429375
29/10/2020 175.00p 175.50p 170.02p 174.00p 17223
28/10/2020 175.50p 175.50p 170.18p 174.50p 760028
27/10/2020 177.50p 177.90p 172.10p 175.50p 32964
26/10/2020 179.50p 181.00p 175.00p 178.00p 23958
23/10/2020 179.50p 181.30p 175.00p 179.50p 4248
22/10/2020 179.50p 181.50p 175.00p 179.50p 23842
21/10/2020 174.00p 182.00p 171.45p 180.00p 88081
20/10/2020 176.50p 178.40p 170.00p 172.50p 40499
19/10/2020 176.50p 181.00p 173.60p 181.00p 23711
16/10/2020 182.50p 184.00p 173.50p 176.50p 40919
15/10/2020 183.50p 189.98p 180.00p 183.00p 227695
14/10/2020 180.00p 184.98p 178.50p 180.00p 31475
13/10/2020 176.50p 184.98p 175.10p 180.00p 56057
12/10/2020 174.00p 180.00p 174.00p 177.00p 20347
09/10/2020 172.50p 177.98p 170.00p 174.00p 55344
08/10/2020 162.50p 175.00p 162.50p 172.50p 77237
07/10/2020 156.00p 165.00p 152.02p 163.00p 38292
06/10/2020 151.00p 162.00p 149.98p 156.50p 86321
05/10/2020 154.00p 156.00p 146.00p 151.00p 118299
02/10/2020 162.00p 165.00p 150.40p 154.00p 47129
01/10/2020 165.50p 165.50p 160.00p 162.50p 30988
30/09/2020 169.50p 171.00p 162.00p 165.50p 29480
29/09/2020 171.00p 171.00p 165.00p 169.50p 36372
28/09/2020 172.00p 173.98p 165.00p 165.00p 13232
25/09/2020 170.00p 173.98p 168.74p 170.50p 8223
24/09/2020 170.00p 172.98p 168.56p 170.00p 20616
23/09/2020 169.00p 173.00p 167.08p 169.00p 24621
22/09/2020 169.00p 175.00p 165.75p 169.00p 17939
21/09/2020 176.00p 180.00p 165.00p 169.00p 83101
18/09/2020 175.50p 177.00p 173.75p 176.00p 55333
17/09/2020 177.00p 177.00p 173.15p 174.50p 26438
16/09/2020 185.00p 185.00p 175.00p 177.00p 40400
15/09/2020 185.00p 187.00p 179.50p 182.50p 15442
14/09/2020 185.00p 186.00p 180.00p 185.00p 37167
11/09/2020 184.50p 190.00p 182.02p 186.00p 15314
10/09/2020 184.50p 188.00p 182.02p 186.00p 8459
09/09/2020 185.00p 188.11p 182.02p 185.50p 14282
08/09/2020 186.00p 186.40p 183.02p 185.50p 31904
07/09/2020 185.50p 188.60p 183.00p 186.00p 30665
04/09/2020 187.00p 187.95p 185.00p 185.50p 13161
03/09/2020 187.00p 187.95p 185.06p 187.00p 17542
02/09/2020 187.00p 189.00p 185.02p 189.00p 41639
01/09/2020 181.50p 189.00p 178.02p 184.00p 94079
31/08/2020 176.50p 183.72p 175.09p 183.00p 42319
28/08/2020 176.50p 183.72p 175.09p 183.00p 42319
27/08/2020 180.00p 180.00p 175.00p 175.00p 60185
26/08/2020 180.00p 181.00p 117.00p 178.00p 19155
25/08/2020 187.50p 187.80p 175.02p 178.00p 46649
24/08/2020 186.00p 189.76p 186.00p 188.00p 13131
21/08/2020 186.50p 187.55p 186.02p 186.50p 8226
20/08/2020 187.50p 188.00p 185.00p 187.00p 14650
19/08/2020 189.00p 190.00p 185.00p 187.50p 32316
18/08/2020 189.00p 190.00p 188.02p 189.00p 6389
17/08/2020 190.00p 192.00p 188.00p 189.00p 46023
14/08/2020 191.00p 192.00p 190.00p 190.00p 16963
13/08/2020 193.50p 194.20p 188.00p 192.00p 39300
12/08/2020 191.00p 192.00p 188.00p 190.00p 27255
11/08/2020 188.50p 192.00p 188.00p 192.00p 64181
10/08/2020 192.50p 192.75p 183.01p 189.00p 129220
07/08/2020 211.00p 211.00p 190.00p 192.50p 83208
06/08/2020 208.50p 209.98p 207.00p 208.00p 28216
05/08/2020 207.50p 210.00p 207.02p 208.50p 528191
04/08/2020 210.00p 210.00p 205.00p 209.00p 213560
03/08/2020 207.50p 210.00p 205.00p 208.00p 102063
31/07/2020 205.00p 209.45p 204.10p 207.50p 51568
30/07/2020 207.50p 210.00p 203.30p 205.00p 62632
29/07/2020 205.00p 210.00p 202.00p 207.50p 128764
28/07/2020 205.00p 209.00p 202.00p 205.00p 111415
27/07/2020 205.00p 210.00p 200.00p 205.00p 97191
24/07/2020 202.50p 210.92p 196.90p 205.00p 165625
23/07/2020 193.50p 205.00p 192.00p 202.50p 82939
22/07/2020 185.50p 200.00p 185.50p 200.00p 186833
21/07/2020 182.00p 189.00p 180.00p 187.00p 137695
20/07/2020 177.00p 186.00p 176.60p 182.00p 119056
17/07/2020 170.50p 177.00p 168.00p 176.00p 133839
16/07/2020 170.50p 176.50p 168.00p 170.50p 67077
15/07/2020 167.50p 175.00p 166.00p 171.00p 88762
14/07/2020 165.00p 169.00p 161.25p 165.00p 41764
13/07/2020 162.50p 166.00p 161.00p 166.00p 73452
10/07/2020 162.50p 165.00p 160.50p 162.50p 23337
09/07/2020 159.00p 165.00p 159.00p 162.50p 33155
08/07/2020 159.00p 162.98p 157.00p 159.50p 23253
07/07/2020 159.50p 162.98p 158.25p 159.50p 43647
06/07/2020 159.50p 161.25p 156.00p 159.50p 38687
03/07/2020 152.00p 163.00p 152.00p 159.50p 101039
02/07/2020 147.50p 156.00p 147.30p 152.00p 83055
01/07/2020 147.50p 150.00p 146.00p 147.50p 28880
30/06/2020 146.00p 149.98p 145.10p 147.50p 10240
29/06/2020 144.00p 148.00p 143.33p 146.00p 14860
26/06/2020 144.50p 144.50p 143.00p 144.00p 945
25/06/2020 144.50p 148.98p 142.50p 143.00p 135041
24/06/2020 144.50p 147.90p 143.78p 144.50p 52703
23/06/2020 144.00p 148.00p 142.50p 144.00p 63936
22/06/2020 144.00p 147.00p 142.00p 144.00p 1767
19/06/2020 142.00p 147.00p 140.50p 144.00p 50380
18/06/2020 140.00p 144.00p 139.00p 141.00p 32948
17/06/2020 140.00p 144.98p 138.38p 140.00p 26684
16/06/2020 139.00p 142.20p 138.38p 140.00p 27878
15/06/2020 140.00p 143.25p 138.38p 139.00p 24290
12/06/2020 141.00p 144.40p 137.52p 140.00p 81730
11/06/2020 142.50p 145.00p 137.07p 141.00p 76401
10/06/2020 142.00p 144.50p 141.60p 143.00p 152257
09/06/2020 137.50p 145.00p 137.28p 139.50p 69852
08/06/2020 132.50p 140.00p 132.20p 137.50p 104608
05/06/2020 122.50p 135.00p 121.50p 132.50p 182246
04/06/2020 120.50p 125.00p 115.02p 121.00p 78201
03/06/2020 123.00p 126.28p 117.00p 120.00p 137189
02/06/2020 122.50p 125.00p 121.00p 125.00p 59240
01/06/2020 126.50p 129.93p 121.10p 122.50p 115461
29/05/2020 121.00p 125.00p 117.02p 121.00p 21014
28/05/2020 122.50p 126.00p 118.00p 126.00p 70816
27/05/2020 115.00p 122.98p 115.00p 122.00p 160441
26/05/2020 110.00p 117.98p 109.60p 115.00p 188496
25/05/2020 112.50p 114.95p 105.06p 110.50p 99288
22/05/2020 112.50p 114.95p 105.06p 110.50p 99288
21/05/2020 108.00p 115.00p 107.50p 113.00p 222513
20/05/2020 105.50p 110.00p 105.50p 107.50p 97216
19/05/2020 106.50p 110.00p 105.00p 105.50p 31320
18/05/2020 106.00p 106.00p 101.11p 104.00p 196128
15/05/2020 106.00p 107.00p 105.32p 106.00p 38299
14/05/2020 109.50p 110.00p 106.00p 106.50p 27720
13/05/2020 112.50p 115.00p 110.00p 110.50p 12431
12/05/2020 114.00p 115.00p 110.00p 112.50p 542189
11/05/2020 115.00p 117.59p 110.02p 114.00p 46252
08/05/2020 113.50p 117.00p 111.00p 114.50p 37317
07/05/2020 113.50p 117.00p 111.00p 114.50p 37317
06/05/2020 108.50p 109.50p 107.00p 108.50p 4016
05/05/2020 111.00p 115.00p 107.00p 109.50p 32924
04/05/2020 111.50p 114.90p 107.00p 111.00p 21393
01/05/2020 113.50p 115.00p 109.40p 111.50p 32268
30/04/2020 113.50p 116.00p 110.60p 113.50p 39012
29/04/2020 115.00p 116.50p 110.30p 114.00p 46888
28/04/2020 115.50p 117.00p 114.00p 115.00p 70364
27/04/2020 115.50p 116.08p 114.50p 115.50p 195676
24/04/2020 115.50p 117.00p 114.00p 115.50p 13666
23/04/2020 115.50p 117.00p 114.00p 115.50p 74868
22/04/2020 115.50p 116.00p 114.00p 115.00p 23393
21/04/2020 116.50p 117.00p 100.00p 115.50p 155624
20/04/2020 117.50p 117.77p 115.02p 116.50p 28577
17/04/2020 117.50p 120.00p 115.02p 118.00p 26380
16/04/2020 118.50p 121.45p 115.00p 117.50p 26040
15/04/2020 118.00p 124.00p 115.00p 118.50p 162847
14/04/2020 110.00p 119.00p 110.00p 115.00p 156467
13/04/2020 107.50p 118.00p 107.50p 112.50p 124428
10/04/2020 107.50p 118.00p 107.50p 112.50p 124428
09/04/2020 107.50p 118.00p 107.50p 112.50p 124428
08/04/2020 110.00p 111.25p 101.00p 107.50p 84809
07/04/2020 99.75p 114.98p 99.75p 109.00p 1079581
06/04/2020 92.00p 99.65p 92.00p 98.00p 169225
03/04/2020 89.50p 90.12p 89.25p 90.00p 121920
02/04/2020 86.50p 90.00p 86.50p 90.00p 159103
01/04/2020 84.00p 89.86p 83.00p 86.50p 18850
31/03/2020 81.50p 86.44p 77.00p 85.00p 39300
30/03/2020 81.50p 85.00p 78.00p 81.50p 24164
27/03/2020 89.50p 92.00p 87.24p 90.00p 148294
26/03/2020 86.00p 90.00p 86.00p 89.50p 341008
25/03/2020 87.50p 90.00p 85.00p 85.00p 194293
24/03/2020 89.50p 92.61p 82.00p 87.50p 44105
23/03/2020 90.50p 90.50p 85.50p 88.00p 29672
20/03/2020 90.50p 94.00p 87.00p 91.00p 35496
19/03/2020 90.50p 91.95p 85.00p 90.50p 15874
18/03/2020 104.50p 104.50p 88.00p 90.50p 35128
17/03/2020 105.00p 106.40p 100.00p 104.50p 23865
16/03/2020 126.00p 126.00p 101.13p 101.50p 124034

*Close Price adjusted for both dividends and splits