Shares Magazine
475.50p-4.50 (-0.94%)14 Jul 2025, 17:03
Atalaya Mining Copper, S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 455.50p | 481.00p | 455.50p | 480.00p | 568,738 |
| Jul 10, 2025 | 468.00p | 471.00p | 457.50p | 462.00p | 296,426 |
| Jul 9, 2025 | 476.50p | 476.50p | 458.50p | 463.00p | 258,042 |
| Jul 8, 2025 | 456.50p | 465.00p | 456.50p | 465.00p | 501,648 |
| Jul 7, 2025 | 446.00p | 457.50p | 446.00p | 456.50p | 151,191 |
| Jul 4, 2025 | 455.00p | 460.50p | 444.00p | 449.50p | 183,847 |
| Jul 3, 2025 | 469.00p | 475.50p | 461.00p | 463.00p | 148,307 |
| Jul 2, 2025 | 466.00p | 471.50p | 462.00p | 467.50p | 287,701 |
| Jul 1, 2025 | 458.50p | 465.50p | 454.50p | 462.00p | 253,153 |
| Jun 30, 2025 | 466.50p | 468.50p | 453.00p | 454.00p | 556,304 |
| Jun 27, 2025 | 476.00p | 476.00p | 459.50p | 466.50p | 151,539 |
| Jun 26, 2025 | 459.50p | 471.00p | 452.00p | 471.00p | 417,689 |
| Jun 25, 2025 | 459.50p | 459.76p | 449.67p | 451.50p | 106,242 |
| Jun 24, 2025 | 450.00p | 459.00p | 450.00p | 454.50p | 180,491 |
| Jun 23, 2025 | 470.00p | 470.00p | 437.50p | 448.50p | 169,792 |
| Jun 20, 2025 | 469.50p | 469.50p | 453.50p | 456.50p | 349,061 |
| Jun 19, 2025 | 459.00p | 462.00p | 453.00p | 457.00p | 141,620 |
| Jun 18, 2025 | 461.00p | 466.50p | 458.00p | 462.00p | 131,911 |
| Jun 17, 2025 | 466.50p | 466.50p | 452.50p | 460.50p | 185,037 |
| Jun 16, 2025 | 462.00p | 465.05p | 455.50p | 461.50p | 183,011 |
| Jun 13, 2025 | 455.00p | 463.50p | 443.50p | 460.00p | 205,139 |
| Jun 12, 2025 | 440.00p | 454.00p | 440.00p | 453.50p | 135,128 |
| Jun 11, 2025 | 439.00p | 458.00p | 436.00p | 452.50p | 327,832 |
| Jun 10, 2025 | 450.00p | 450.00p | 435.00p | 435.00p | 193,235 |
| Jun 9, 2025 | 455.00p | 457.50p | 440.00p | 447.50p | 235,562 |
| Jun 6, 2025 | 460.00p | 460.00p | 443.00p | 451.00p | 202,116 |
| Jun 5, 2025 | 460.00p | 460.00p | 449.50p | 457.00p | 472,810 |
| Jun 4, 2025 | 450.00p | 455.00p | 443.50p | 452.00p | 616,756 |
| Jun 3, 2025 | 440.00p | 450.00p | 434.00p | 442.50p | 202,186 |
| Jun 2, 2025 | 438.00p | 452.00p | 437.78p | 448.50p | 849,480 |
| May 30, 2025 | 440.00p | 450.00p | 434.50p | 437.50p | 904,828 |
| May 29, 2025 | 424.50p | 445.50p | 416.50p | 438.50p | 1,313,165 |
| May 28, 2025 | 395.00p | 413.00p | 395.00p | 412.50p | 518,016 |
| May 27, 2025 | 410.00p | 414.00p | 403.92p | 405.50p | 171,758 |
| May 23, 2025 | 409.50p | 417.00p | 401.50p | 411.50p | 111,787 |
| May 22, 2025 | 394.00p | 410.50p | 394.00p | 408.00p | 113,422 |
| May 21, 2025 | 405.00p | 405.00p | 392.50p | 396.00p | 167,600 |
| May 20, 2025 | 403.00p | 404.50p | 393.00p | 398.00p | 95,125 |
| May 19, 2025 | 405.00p | 424.00p | 392.50p | 399.50p | 190,889 |
| May 16, 2025 | 413.00p | 420.50p | 409.00p | 409.50p | 362,379 |
| May 15, 2025 | 425.00p | 425.00p | 405.50p | 414.50p | 964,813 |
| May 14, 2025 | 418.00p | 418.50p | 412.00p | 412.00p | 139,945 |
| May 13, 2025 | 412.50p | 423.00p | 406.00p | 416.00p | 254,353 |
| May 12, 2025 | 410.00p | 420.00p | 406.00p | 411.50p | 443,019 |
| May 9, 2025 | 402.00p | 420.00p | 398.00p | 413.00p | 216,516 |
| May 8, 2025 | 404.00p | 410.50p | 400.00p | 403.00p | 237,263 |
| May 7, 2025 | 413.00p | 422.00p | 404.00p | 406.50p | 184,761 |
| May 6, 2025 | 415.00p | 415.50p | 406.00p | 411.50p | 2,045,160 |
| May 2, 2025 | 376.50p | 413.50p | 376.50p | 406.00p | 812,726 |
| May 1, 2025 | 363.50p | 387.50p | 362.70p | 387.50p | 152,515 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |