Shares Magazine
454.00p-12.50 (-2.68%)30 Jun 2025, 16:35
Atalaya Mining Copper, S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 385.50p | 389.00p | 362.50p | 363.00p | 429,787 |
| Apr 29, 2025 | 378.00p | 398.00p | 368.75p | 387.50p | 258,744 |
| Apr 28, 2025 | 385.00p | 385.00p | 378.00p | 378.00p | 104,294 |
| Apr 25, 2025 | 365.00p | 382.00p | 365.00p | 380.00p | 133,475 |
| Apr 24, 2025 | 379.00p | 381.00p | 362.50p | 381.00p | 136,577 |
| Apr 23, 2025 | 360.00p | 375.50p | 358.50p | 367.50p | 222,439 |
| Apr 22, 2025 | 365.50p | 379.50p | 347.00p | 355.00p | 303,241 |
| 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 |
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 |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 57.00 | 4.97 |
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Integrafin Holdings PLC | 328.50 | 2.98 |
| Drax Group PLC | 695.00 | 2.96 |
| Burberry Group PLC | 1,184.00 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,059.47 | -6.16 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Intermediate Capital Group PLC | 1,931.00 | -4.03 |
| Prs Reit (The) PLC | 108.20 | -3.74 |