Atalaya Mining (ATYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/06/2019 212.50p 213.00p 212.50p 212.50p 8735
05/06/2019 212.50p 212.50p 212.50p 212.50p 5961
04/06/2019 212.50p 214.00p 211.00p 212.50p 22079
03/06/2019 212.00p 212.50p 212.00p 212.50p 9664
31/05/2019 212.00p 213.00p 212.00p 212.00p 9100
30/05/2019 210.00p 216.00p 208.56p 212.00p 23123
29/05/2019 204.50p 210.00p 204.50p 208.50p 26875
28/05/2019 203.00p 206.50p 202.00p 204.50p 167995
24/05/2019 202.50p 205.00p 199.90p 203.00p 128069
23/05/2019 203.00p 206.40p 200.05p 202.50p 55650
22/05/2019 202.50p 203.20p 199.97p 201.50p 94227
21/05/2019 202.50p 204.40p 200.00p 202.50p 3392
20/05/2019 202.00p 204.40p 199.98p 202.50p 15348
17/05/2019 202.00p 202.00p 199.00p 202.00p 27609
16/05/2019 203.50p 204.64p 199.60p 202.00p 31877
15/05/2019 203.00p 205.00p 201.75p 203.50p 27794
14/05/2019 203.00p 205.00p 203.00p 203.00p 10312
13/05/2019 203.00p 204.60p 201.50p 203.00p 4932
10/05/2019 201.50p 202.80p 201.50p 202.00p 1032450
09/05/2019 201.50p 202.04p 200.00p 201.50p 4626
08/05/2019 207.50p 207.50p 199.00p 201.50p 152929
07/05/2019 209.00p 209.00p 206.20p 209.00p 203828
03/05/2019 209.50p 210.98p 208.00p 209.00p 16442
02/05/2019 211.00p 211.30p 208.22p 209.50p 54301
01/05/2019 218.00p 218.72p 211.30p 212.50p 107535
30/04/2019 217.50p 219.98p 216.55p 218.00p 27564
29/04/2019 208.00p 220.28p 207.80p 217.50p 213956
26/04/2019 231.50p 231.50p 206.00p 209.00p 307389
25/04/2019 232.50p 234.50p 230.00p 231.50p 12831
24/04/2019 234.00p 236.50p 231.15p 232.50p 34934
23/04/2019 234.00p 239.00p 230.00p 234.00p 23539
18/04/2019 234.00p 236.00p 233.00p 234.00p 39444
17/04/2019 233.00p 236.00p 233.00p 233.00p 17126
16/04/2019 234.00p 236.00p 232.28p 233.00p 990469
15/04/2019 234.00p 236.96p 233.50p 234.00p 246915
12/04/2019 233.50p 234.98p 232.75p 233.50p 17713
11/04/2019 234.00p 234.70p 233.00p 234.00p 46547
10/04/2019 234.50p 235.10p 233.00p 234.00p 155512
09/04/2019 234.50p 235.10p 233.00p 235.00p 50667
08/04/2019 234.50p 235.98p 234.50p 234.50p 14203
05/04/2019 235.00p 236.98p 233.00p 234.50p 37597
04/04/2019 227.50p 238.00p 227.50p 234.00p 80624
03/04/2019 227.50p 229.99p 225.00p 227.50p 14469
02/04/2019 229.50p 231.45p 227.40p 229.50p 12064
01/04/2019 229.50p 231.45p 227.34p 229.50p 10815
29/03/2019 230.00p 231.70p 225.00p 229.50p 68448
28/03/2019 232.00p 234.36p 230.80p 232.00p 31237
27/03/2019 232.00p 232.00p 231.55p 232.00p 5426
26/03/2019 232.00p 233.00p 230.00p 232.00p 32494
25/03/2019 233.00p 235.00p 230.80p 232.00p 48560
22/03/2019 233.00p 237.97p 232.00p 233.00p 40262
21/03/2019 224.00p 236.00p 223.00p 233.00p 57858
20/03/2019 224.00p 227.50p 222.00p 224.00p 23279
19/03/2019 221.50p 227.95p 220.80p 224.00p 33571
18/03/2019 222.50p 222.50p 220.00p 221.50p 17588
15/03/2019 222.50p 224.95p 222.00p 222.50p 15001
14/03/2019 222.50p 222.50p 222.00p 222.50p 12524
13/03/2019 222.50p 223.00p 220.60p 222.50p 18168
12/03/2019 220.00p 223.00p 219.40p 222.50p 53106
11/03/2019 225.00p 226.00p 219.89p 220.00p 34266
08/03/2019 226.00p 227.00p 222.80p 225.00p 6030
07/03/2019 226.00p 229.20p 222.80p 226.00p 2040
06/03/2019 221.00p 229.00p 221.00p 226.00p 43636
05/03/2019 226.50p 226.50p 220.00p 221.00p 25357
04/03/2019 229.00p 229.00p 226.50p 226.50p 14756
01/03/2019 232.00p 232.00p 227.88p 229.00p 26175
28/02/2019 231.50p 231.75p 230.22p 230.50p 27016
27/02/2019 233.00p 233.00p 230.15p 231.50p 31081
26/02/2019 237.50p 237.50p 231.00p 233.00p 46913
25/02/2019 240.00p 241.45p 232.50p 237.50p 53846
22/02/2019 240.00p 240.00p 235.00p 240.00p 15593
21/02/2019 240.00p 242.00p 235.00p 240.00p 19932
20/02/2019 238.50p 240.12p 237.33p 238.50p 24946
19/02/2019 238.50p 240.18p 235.00p 238.50p 17066
18/02/2019 238.50p 241.40p 235.70p 238.50p 26188
15/02/2019 240.50p 242.00p 236.00p 239.00p 6608
14/02/2019 241.50p 242.00p 238.70p 240.50p 36746
13/02/2019 242.00p 242.67p 238.01p 241.50p 7091
12/02/2019 242.00p 242.00p 239.01p 242.00p 1467692
11/02/2019 240.50p 242.50p 238.50p 242.00p 32039
08/02/2019 240.00p 244.00p 238.50p 240.50p 10273
07/02/2019 240.50p 244.64p 236.00p 240.00p 13902
06/02/2019 240.50p 244.99p 238.25p 240.50p 16152
05/02/2019 240.50p 245.00p 237.66p 240.50p 10160
04/02/2019 236.00p 245.00p 235.25p 240.50p 31663
01/02/2019 236.00p 236.40p 235.00p 236.00p 42159
31/01/2019 236.00p 240.00p 234.15p 236.00p 15044
30/01/2019 236.00p 236.48p 234.00p 236.00p 12747
29/01/2019 236.00p 236.48p 234.00p 236.00p 54377
28/01/2019 237.50p 238.40p 232.01p 236.00p 50501
25/01/2019 236.00p 237.99p 235.01p 237.50p 25846
24/01/2019 236.00p 238.46p 235.00p 236.00p 41366
23/01/2019 237.50p 237.50p 234.94p 236.00p 89105
22/01/2019 238.50p 238.50p 237.73p 238.50p 20406
21/01/2019 238.50p 242.00p 237.73p 238.50p 62728
18/01/2019 238.00p 241.99p 237.73p 238.50p 6781
17/01/2019 229.00p 240.99p 229.00p 238.00p 69074
16/01/2019 228.50p 230.00p 228.40p 229.00p 27236
15/01/2019 227.50p 232.00p 225.00p 228.50p 82463
14/01/2019 218.50p 221.00p 218.00p 219.00p 11896
11/01/2019 213.50p 221.65p 213.50p 218.50p 94611
10/01/2019 212.50p 216.54p 210.00p 213.00p 41123
09/01/2019 208.50p 213.00p 207.00p 212.50p 26815
08/01/2019 208.50p 209.01p 207.05p 208.50p 2500
07/01/2019 208.50p 209.01p 207.00p 208.50p 23467
04/01/2019 208.00p 210.00p 206.00p 208.50p 15018
03/01/2019 208.00p 208.00p 206.00p 208.00p 17920
02/01/2019 209.50p 210.00p 206.20p 208.00p 29417
31/12/2018 212.00p 212.00p 208.92p 209.50p 41316
28/12/2018 215.00p 215.00p 209.00p 210.00p 125026
27/12/2018 215.00p 218.00p 213.97p 215.00p 25979
24/12/2018 215.00p 215.10p 212.00p 215.00p 969
21/12/2018 215.50p 217.99p 213.00p 215.00p 6823
20/12/2018 214.50p 220.06p 213.10p 215.50p 18250
19/12/2018 216.50p 218.00p 216.20p 216.50p 13694
18/12/2018 216.50p 216.50p 215.00p 216.50p 4016
17/12/2018 216.50p 217.00p 215.00p 216.50p 18689
14/12/2018 214.50p 220.00p 214.50p 216.00p 48359
13/12/2018 214.50p 217.00p 214.00p 214.50p 20358
12/12/2018 210.50p 215.00p 209.55p 214.50p 29851
11/12/2018 210.50p 210.95p 208.00p 210.50p 7071
10/12/2018 212.50p 213.00p 208.00p 210.50p 29572
07/12/2018 212.50p 215.00p 210.00p 212.50p 16176
06/12/2018 214.00p 215.00p 209.93p 212.50p 10592
05/12/2018 217.50p 217.50p 210.00p 214.00p 28554
04/12/2018 211.50p 220.00p 211.50p 217.50p 35474
03/12/2018 211.50p 216.04p 208.70p 212.00p 71560
30/11/2018 211.50p 216.04p 208.70p 211.50p 39721
29/11/2018 217.00p 218.70p 208.70p 211.50p 36325
28/11/2018 211.50p 219.00p 211.50p 217.00p 14320
27/11/2018 203.50p 215.00p 202.22p 211.50p 55120
26/11/2018 196.50p 207.00p 196.50p 205.00p 74310
23/11/2018 196.00p 199.00p 196.00p 197.50p 219277
22/11/2018 192.50p 199.00p 192.50p 195.00p 282414
21/11/2018 190.00p 191.00p 188.00p 188.00p 47132
20/11/2018 205.50p 205.50p 188.00p 190.00p 187574
19/11/2018 211.50p 211.50p 205.00p 205.50p 10080
16/11/2018 213.00p 215.00p 210.00p 211.50p 33100
15/11/2018 215.50p 215.50p 210.89p 213.00p 15425
14/11/2018 218.00p 218.00p 215.00p 215.50p 8104
13/11/2018 221.00p 222.00p 218.00p 218.00p 30429
12/11/2018 226.50p 226.50p 220.00p 221.00p 25975
09/11/2018 226.50p 230.00p 224.40p 226.50p 38460
08/11/2018 227.50p 231.00p 226.75p 227.50p 43664
07/11/2018 231.50p 232.90p 225.00p 227.50p 22975
06/11/2018 233.50p 233.50p 230.71p 231.50p 11494
05/11/2018 236.00p 237.50p 230.96p 233.50p 25885
02/11/2018 237.00p 240.00p 235.00p 236.00p 63362
01/11/2018 232.50p 238.80p 230.00p 237.00p 58899
31/10/2018 232.50p 233.00p 232.00p 232.50p 20574
30/10/2018 238.00p 238.00p 232.00p 232.50p 49815
29/10/2018 241.50p 241.70p 237.00p 238.00p 58458
26/10/2018 239.00p 243.00p 238.25p 241.50p 73090
25/10/2018 245.00p 247.00p 235.00p 238.00p 83172
24/10/2018 247.50p 250.00p 245.70p 247.00p 24369
23/10/2018 248.00p 250.00p 245.00p 247.50p 55354
22/10/2018 248.00p 249.60p 246.03p 248.00p 57076
19/10/2018 252.00p 253.25p 246.00p 248.00p 60622
18/10/2018 254.50p 254.50p 251.00p 252.00p 40282
17/10/2018 255.50p 257.20p 251.35p 254.50p 15199
16/10/2018 258.50p 261.00p 253.50p 255.50p 51520
15/10/2018 257.50p 262.00p 256.00p 257.00p 63194
12/10/2018 234.00p 263.45p 231.22p 257.50p 211011
11/10/2018 235.50p 237.55p 225.00p 228.00p 143017
10/10/2018 245.00p 250.00p 236.08p 239.00p 60785
09/10/2018 245.50p 245.50p 240.00p 242.50p 71636
08/10/2018 248.50p 250.00p 245.02p 245.50p 59545
05/10/2018 257.50p 257.50p 247.08p 248.50p 79320
04/10/2018 257.50p 257.50p 255.00p 257.50p 14142
03/10/2018 258.50p 258.50p 255.60p 257.50p 271367
02/10/2018 258.50p 260.00p 255.50p 258.50p 159419
01/10/2018 257.50p 260.16p 255.50p 258.50p 58606
28/09/2018 258.00p 259.28p 257.00p 258.00p 14200
27/09/2018 250.50p 259.50p 247.55p 258.00p 99254
26/09/2018 254.50p 260.00p 234.60p 250.50p 344018
25/09/2018 254.50p 265.00p 254.50p 257.50p 157961
24/09/2018 244.00p 255.00p 244.00p 253.00p 69013
21/09/2018 234.50p 248.00p 234.50p 244.00p 48690
20/09/2018 229.50p 236.00p 229.50p 234.00p 18910
19/09/2018 223.50p 231.95p 223.50p 229.50p 72251
18/09/2018 222.50p 227.00p 221.80p 223.50p 12693
17/09/2018 217.50p 222.50p 217.50p 222.50p 47845
14/09/2018 214.00p 218.87p 214.00p 217.50p 31589
13/09/2018 214.00p 215.86p 213.60p 214.00p 29014
12/09/2018 212.50p 215.00p 212.00p 214.00p 10816
11/09/2018 211.00p 211.00p 210.33p 211.00p 16199
10/09/2018 212.00p 212.00p 208.50p 211.00p 151026
07/09/2018 212.00p 212.56p 210.00p 212.00p 10265
06/09/2018 212.00p 212.56p 210.40p 212.00p 23637
05/09/2018 217.50p 218.20p 210.44p 212.00p 98428
04/09/2018 216.50p 218.20p 215.00p 217.50p 14007
03/09/2018 216.50p 218.00p 215.00p 216.50p 28793
31/08/2018 215.00p 217.00p 215.00p 216.00p 15867
30/08/2018 212.50p 217.00p 212.50p 215.00p 19416
29/08/2018 212.50p 215.00p 210.50p 212.50p 58198
28/08/2018 208.00p 214.70p 208.00p 212.50p 46519
24/08/2018 208.00p 208.45p 206.80p 208.00p 12106
23/08/2018 208.00p 208.00p 206.00p 208.00p 195654
22/08/2018 208.00p 208.96p 206.00p 208.00p 59034
21/08/2018 208.00p 208.45p 207.35p 208.00p 77308

*Close Price adjusted for both dividends and splits