Atalaya Mining Plc (ATYM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:37AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 443.50 | 452.50 | 440.00 | 442.94 | 442.94 | 56,992 |
| 25 Apr 2024 | 435.00 | 443.00 | 425.00 | 441.50 | 441.50 | 659,164 |
| 24 Apr 2024 | 428.00 | 432.50 | 419.50 | 428.50 | 428.50 | 459,019 |
| 23 Apr 2024 | 430.00 | 430.00 | 415.50 | 425.00 | 425.00 | 422,945 |
| 22 Apr 2024 | 417.50 | 430.00 | 417.50 | 426.50 | 426.50 | 406,642 |
| 19 Apr 2024 | 430.00 | 430.00 | 420.50 | 426.00 | 426.00 | 193,639 |
| 18 Apr 2024 | 417.50 | 428.00 | 413.50 | 428.00 | 428.00 | 267,461 |
| 17 Apr 2024 | 410.00 | 419.50 | 404.50 | 417.00 | 417.00 | 684,854 |
| 16 Apr 2024 | 425.00 | 425.00 | 407.11 | 409.00 | 409.00 | 334,677 |
| 15 Apr 2024 | 433.00 | 439.50 | 421.50 | 424.50 | 424.50 | 204,501 |
| 12 Apr 2024 | 429.00 | 443.44 | 429.00 | 430.50 | 430.50 | 574,890 |
| 11 Apr 2024 | 408.50 | 433.50 | 408.50 | 429.00 | 429.00 | 408,533 |
| 10 Apr 2024 | 439.00 | 444.33 | 425.11 | 426.50 | 426.50 | 312,162 |
| 09 Apr 2024 | 415.00 | 444.50 | 409.50 | 435.00 | 435.00 | 891,962 |
| 08 Apr 2024 | 410.00 | 415.50 | 404.00 | 415.00 | 415.00 | 364,617 |
| 05 Apr 2024 | 414.50 | 414.50 | 403.00 | 409.00 | 409.00 | 190,415 |
| 04 Apr 2024 | 419.00 | 413.75 | 408.00 | 410.50 | 410.50 | 588,713 |
| 03 Apr 2024 | 408.00 | 414.50 | 396.00 | 414.00 | 414.00 | 178,726 |
| 02 Apr 2024 | 390.00 | 407.50 | 373.50 | 402.00 | 402.00 | 860,858 |
| 28 Mar 2024 | 384.00 | 388.00 | 378.00 | 388.00 | 388.00 | 340,596 |
| 27 Mar 2024 | 395.00 | 395.00 | 369.00 | 379.00 | 379.00 | 355,263 |
| 26 Mar 2024 | 385.00 | 395.00 | 384.00 | 388.00 | 388.00 | 251,244 |
| 25 Mar 2024 | 385.00 | 393.00 | 382.00 | 388.00 | 388.00 | 396,826 |
| 22 Mar 2024 | 374.00 | 389.00 | 360.00 | 388.00 | 388.00 | 755,940 |
| 21 Mar 2024 | 369.00 | 374.00 | 359.00 | 364.00 | 364.00 | 323,010 |
| 20 Mar 2024 | 356.00 | 369.00 | 356.00 | 367.00 | 367.00 | 518,718 |
| 19 Mar 2024 | 345.00 | 361.00 | 340.00 | 356.00 | 356.00 | 550,809 |
| 18 Mar 2024 | 358.00 | 361.00 | 351.00 | 353.00 | 353.00 | 159,236 |
| 15 Mar 2024 | 356.00 | 362.00 | 351.00 | 357.00 | 357.00 | 758,001 |
| 14 Mar 2024 | 360.00 | 372.00 | 350.00 | 352.00 | 352.00 | 295,259 |
| 13 Mar 2024 | 345.00 | 354.00 | 335.00 | 352.00 | 352.00 | 216,163 |
| 12 Mar 2024 | 329.00 | 338.00 | 329.00 | 338.00 | 338.00 | 135,671 |
| 11 Mar 2024 | 333.00 | 335.85 | 328.00 | 332.00 | 332.00 | 133,644 |
| 08 Mar 2024 | 326.00 | 339.90 | 326.00 | 330.00 | 330.00 | 100,867 |
| 07 Mar 2024 | 340.00 | 355.00 | 322.00 | 335.00 | 335.00 | 354,765 |
| 06 Mar 2024 | 338.00 | 346.00 | 334.00 | 336.00 | 336.00 | 430,874 |
| 05 Mar 2024 | 340.00 | 344.58 | 335.00 | 336.00 | 336.00 | 103,705 |
| 04 Mar 2024 | 336.00 | 341.00 | 333.00 | 337.00 | 337.00 | 157,323 |
| 01 Mar 2024 | 330.00 | 336.00 | 329.00 | 333.00 | 333.00 | 147,437 |
| 29 Feb 2024 | 339.00 | 339.00 | 325.00 | 328.00 | 328.00 | 127,276 |
| 28 Feb 2024 | 324.00 | 327.00 | 322.00 | 327.00 | 327.00 | 111,698 |
| 27 Feb 2024 | 321.00 | 329.05 | 317.00 | 326.00 | 326.00 | 36,021 |
| 26 Feb 2024 | 317.00 | 331.40 | 317.00 | 327.00 | 327.00 | 61,376 |
| 23 Feb 2024 | 335.00 | 335.00 | 316.00 | 325.00 | 325.00 | 165,586 |
| 22 Feb 2024 | 327.00 | 333.00 | 326.00 | 328.00 | 328.00 | 181,480 |
| 21 Feb 2024 | 330.00 | 333.00 | 325.00 | 326.00 | 326.00 | 58,400 |
| 20 Feb 2024 | 325.00 | 337.00 | 322.00 | 325.00 | 325.00 | 274,885 |
| 19 Feb 2024 | 330.00 | 330.04 | 322.00 | 327.00 | 327.00 | 78,090 |
| 16 Feb 2024 | 316.00 | 328.00 | 315.00 | 327.00 | 327.00 | 336,508 |
| 15 Feb 2024 | 326.00 | 326.00 | 316.00 | 316.00 | 316.00 | 663,063 |
| 14 Feb 2024 | 326.00 | 326.68 | 316.00 | 319.00 | 319.00 | 226,586 |
| 13 Feb 2024 | 324.00 | 327.00 | 320.00 | 325.00 | 325.00 | 132,401 |
| 12 Feb 2024 | 328.00 | 329.00 | 324.00 | 325.00 | 325.00 | 116,989 |
| 09 Feb 2024 | 334.00 | 337.00 | 326.00 | 327.00 | 327.00 | 173,282 |
| 08 Feb 2024 | 331.00 | 338.00 | 316.47 | 335.00 | 335.00 | 319,907 |
| 07 Feb 2024 | 330.00 | 333.00 | 323.00 | 330.00 | 330.00 | 99,054 |
| 06 Feb 2024 | 316.00 | 332.00 | 316.00 | 330.00 | 330.00 | 207,519 |
| 05 Feb 2024 | 327.00 | 333.00 | 322.00 | 322.00 | 322.00 | 129,571 |
| 02 Feb 2024 | 342.00 | 343.00 | 322.00 | 327.00 | 327.00 | 117,608 |
| 01 Feb 2024 | 348.00 | 353.00 | 331.00 | 336.00 | 336.00 | 167,691 |
| 31 Jan 2024 | 345.00 | 352.00 | 337.00 | 348.00 | 348.00 | 88,410 |
| 30 Jan 2024 | 345.00 | 352.00 | 340.00 | 342.00 | 342.00 | 250,755 |
| 29 Jan 2024 | 340.00 | 343.00 | 331.00 | 340.00 | 340.00 | 234,827 |
| 26 Jan 2024 | 330.00 | 338.00 | 328.00 | 334.00 | 334.00 | 201,110 |
| 25 Jan 2024 | 320.00 | 334.00 | 320.00 | 330.00 | 330.00 | 227,896 |
| 24 Jan 2024 | 310.00 | 330.00 | 310.00 | 324.00 | 324.00 | 418,452 |
| 23 Jan 2024 | 310.00 | 316.00 | 308.00 | 309.00 | 309.00 | 336,335 |
| 22 Jan 2024 | 314.00 | 319.00 | 309.00 | 309.00 | 309.00 | 156,465 |
| 19 Jan 2024 | 315.00 | 318.00 | 311.00 | 316.00 | 316.00 | 137,692 |
| 18 Jan 2024 | 322.00 | 324.00 | 311.00 | 311.00 | 311.00 | 162,392 |
| 17 Jan 2024 | 329.00 | 330.00 | 318.00 | 322.00 | 322.00 | 161,707 |
| 16 Jan 2024 | 331.00 | 338.24 | 329.00 | 330.00 | 330.00 | 111,145 |
| 15 Jan 2024 | 331.00 | 338.00 | 326.70 | 330.00 | 330.00 | 48,715 |
| 12 Jan 2024 | 339.00 | 339.00 | 326.00 | 337.00 | 337.00 | 102,889 |
| 11 Jan 2024 | 333.00 | 338.00 | 329.00 | 329.00 | 329.00 | 124,584 |
| 10 Jan 2024 | 335.00 | 342.00 | 333.20 | 335.00 | 335.00 | 134,714 |
| 09 Jan 2024 | 338.00 | 344.00 | 337.00 | 342.00 | 342.00 | 203,209 |
| 08 Jan 2024 | 341.00 | 343.00 | 335.00 | 342.00 | 342.00 | 213,755 |
| 05 Jan 2024 | 340.00 | 343.00 | 335.00 | 341.00 | 341.00 | 363,154 |
| 04 Jan 2024 | 341.00 | 349.00 | 341.00 | 345.00 | 345.00 | 49,072 |
| 03 Jan 2024 | 346.00 | 353.00 | 341.00 | 349.00 | 349.00 | 278,721 |
| 02 Jan 2024 | 353.00 | 366.55 | 346.00 | 350.00 | 350.00 | 143,711 |
| 29 Dec 2023 | 371.00 | 371.00 | 355.00 | 361.00 | 361.00 | 89,938 |
| 28 Dec 2023 | 377.00 | 378.00 | 354.00 | 369.00 | 369.00 | 14,895 |
| 27 Dec 2023 | 358.00 | 377.34 | 355.00 | 365.00 | 365.00 | 169,856 |
| 22 Dec 2023 | 361.00 | 372.00 | 361.00 | 372.00 | 372.00 | 50,479 |
| 21 Dec 2023 | 374.00 | 374.00 | 364.69 | 370.00 | 370.00 | 117,628 |
| 20 Dec 2023 | 360.00 | 372.00 | 349.64 | 372.00 | 372.00 | 303,649 |
| 19 Dec 2023 | 342.00 | 349.00 | 337.78 | 349.00 | 349.00 | 117,483 |
| 18 Dec 2023 | 337.00 | 348.29 | 337.00 | 342.00 | 342.00 | 81,209 |
| 15 Dec 2023 | 315.00 | 350.00 | 315.00 | 345.00 | 345.00 | 672,982 |
| 14 Dec 2023 | 315.00 | 334.58 | 315.00 | 327.00 | 327.00 | 127,809 |
| 13 Dec 2023 | 317.00 | 328.00 | 316.00 | 320.00 | 320.00 | 149,646 |
| 12 Dec 2023 | 315.00 | 324.00 | 315.00 | 318.00 | 318.00 | 140,296 |
| 11 Dec 2023 | 315.00 | 323.00 | 315.00 | 319.00 | 319.00 | 137,379 |
| 08 Dec 2023 | 315.00 | 328.55 | 315.00 | 323.00 | 323.00 | 460,874 |
| 07 Dec 2023 | 335.00 | 335.00 | 315.00 | 327.00 | 327.00 | 115,248 |
| 06 Dec 2023 | 340.00 | 340.00 | 322.00 | 324.00 | 324.00 | 160,272 |
| 05 Dec 2023 | 317.00 | 334.00 | 317.00 | 330.00 | 330.00 | 63,457 |
| 04 Dec 2023 | 332.00 | 337.00 | 324.00 | 328.00 | 328.00 | 98,971 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.