Shares Magazine
355.00p-10.50 (-2.87%)22 Apr 2025, 16:35
Atalaya Mining Copper, S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 371.50p | 376.50p | 355.50p | 365.50p | 117,243 |
| Apr 16, 2025 | 365.00p | 373.00p | 358.50p | 373.00p | 267,790 |
| Apr 15, 2025 | 339.00p | 372.50p | 332.00p | 366.50p | 314,695 |
| Apr 14, 2025 | 320.50p | 334.00p | 320.50p | 333.00p | 149,206 |
| Apr 11, 2025 | 324.50p | 327.50p | 318.50p | 324.50p | 291,583 |
| Apr 10, 2025 | 323.00p | 332.50p | 317.00p | 319.00p | 346,146 |
| Apr 9, 2025 | 303.00p | 314.50p | 299.50p | 302.00p | 353,187 |
| Apr 8, 2025 | 314.00p | 326.00p | 306.50p | 313.50p | 205,591 |
| Apr 7, 2025 | 290.00p | 318.50p | 275.28p | 304.50p | 671,542 |
| Apr 4, 2025 | 332.50p | 332.50p | 293.00p | 302.00p | 633,966 |
| Apr 3, 2025 | 340.00p | 340.00p | 320.50p | 320.50p | 343,341 |
| Apr 2, 2025 | 350.00p | 350.00p | 334.50p | 339.00p | 155,021 |
| Apr 1, 2025 | 335.00p | 346.53p | 334.00p | 343.00p | 366,071 |
| Mar 31, 2025 | 368.50p | 369.50p | 331.50p | 331.50p | 389,254 |
| Mar 28, 2025 | 371.50p | 374.00p | 359.89p | 364.00p | 141,348 |
| Mar 27, 2025 | 378.50p | 381.00p | 369.00p | 371.50p | 212,457 |
| Mar 26, 2025 | 364.00p | 384.00p | 364.00p | 381.00p | 683,186 |
| Mar 25, 2025 | 362.00p | 364.00p | 345.50p | 363.00p | 322,818 |
| Mar 24, 2025 | 367.00p | 368.50p | 349.00p | 350.50p | 269,145 |
| Mar 21, 2025 | 360.50p | 377.50p | 357.00p | 357.00p | 3,536,180 |
| Mar 20, 2025 | 361.00p | 381.00p | 361.00p | 375.50p | 498,917 |
| Mar 19, 2025 | 380.00p | 381.50p | 362.00p | 380.00p | 703,235 |
| Mar 18, 2025 | 375.00p | 378.00p | 360.50p | 376.00p | 707,491 |
| Mar 17, 2025 | 369.00p | 375.14p | 362.14p | 374.50p | 272,421 |
| Mar 14, 2025 | 364.00p | 369.50p | 362.50p | 369.00p | 388,801 |
| Mar 13, 2025 | 357.00p | 363.00p | 348.00p | 362.50p | 276,943 |
| Mar 12, 2025 | 355.00p | 369.50p | 353.50p | 355.00p | 124,452 |
| Mar 11, 2025 | 358.00p | 368.00p | 357.00p | 357.00p | 170,789 |
| Mar 10, 2025 | 380.00p | 380.00p | 359.00p | 359.00p | 156,977 |
| Mar 7, 2025 | 380.00p | 380.00p | 372.50p | 377.00p | 149,379 |
| Mar 6, 2025 | 372.50p | 383.00p | 370.00p | 380.00p | 458,005 |
| Mar 5, 2025 | 353.00p | 375.00p | 353.00p | 369.50p | 182,765 |
| Mar 4, 2025 | 360.00p | 366.50p | 352.50p | 352.50p | 105,307 |
| Mar 3, 2025 | 380.00p | 380.00p | 361.00p | 367.50p | 146,632 |
| Feb 28, 2025 | 375.00p | 375.00p | 363.50p | 365.00p | 308,406 |
| Feb 27, 2025 | 396.00p | 396.00p | 372.50p | 372.50p | 101,907 |
| Feb 26, 2025 | 368.00p | 386.00p | 368.00p | 381.00p | 184,966 |
| Feb 25, 2025 | 371.50p | 379.00p | 370.00p | 373.00p | 324,737 |
| Feb 24, 2025 | 392.50p | 395.50p | 370.00p | 373.50p | 108,939 |
| Feb 21, 2025 | 375.00p | 387.00p | 375.00p | 383.00p | 92,924 |
| Feb 20, 2025 | 374.00p | 391.39p | 374.00p | 384.00p | 167,481 |
| Feb 19, 2025 | 396.50p | 397.00p | 382.00p | 384.00p | 91,563 |
| Feb 18, 2025 | 398.00p | 398.00p | 391.50p | 391.50p | 61,862 |
| Feb 17, 2025 | 399.00p | 400.00p | 394.00p | 394.00p | 97,495 |
| Feb 14, 2025 | 392.00p | 399.00p | 387.50p | 396.00p | 300,817 |
| Feb 13, 2025 | 396.00p | 399.00p | 390.50p | 390.50p | 77,585 |
| Feb 12, 2025 | 397.00p | 397.36p | 384.00p | 393.50p | 91,177 |
| Feb 11, 2025 | 390.50p | 398.50p | 388.50p | 391.50p | 151,665 |
| Feb 10, 2025 | 402.76p | 403.50p | 392.50p | 395.50p | 199,986 |
| Feb 7, 2025 | 385.00p | 404.00p | 382.00p | 397.00p | 473,406 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |