Shares Magazine
377.00p-3.00 (-0.79%)07 Mar 2025, 16:35
Atalaya Mining Copper, S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | 347.50p | 354.00p | 342.00p | 344.00p | 67,566 |
| Jan 30, 2025 | 342.50p | 349.00p | 342.00p | 347.00p | 83,155 |
| Jan 29, 2025 | 343.00p | 347.00p | 338.00p | 340.50p | 112,611 |
| Jan 28, 2025 | 362.00p | 362.00p | 340.00p | 344.50p | 85,273 |
| Jan 27, 2025 | 351.50p | 355.98p | 340.00p | 345.50p | 127,370 |
| Jan 24, 2025 | 349.00p | 361.50p | 349.00p | 350.00p | 103,128 |
| Jan 23, 2025 | 375.00p | 375.00p | 349.00p | 349.00p | 134,734 |
| Jan 22, 2025 | 352.00p | 366.50p | 346.50p | 364.00p | 287,179 |
| Jan 21, 2025 | 362.00p | 362.00p | 350.00p | 353.00p | 118,894 |
| Jan 20, 2025 | 360.00p | 373.00p | 357.00p | 360.50p | 109,312 |
| Jan 17, 2025 | 357.00p | 365.50p | 357.00p | 359.50p | 97,566 |
| Jan 16, 2025 | 365.00p | 373.00p | 354.50p | 356.50p | 88,536 |
| Jan 15, 2025 | 354.00p | 360.78p | 350.00p | 355.00p | 119,580 |
| Jan 14, 2025 | 362.00p | 369.00p | 348.50p | 352.00p | 70,256 |
| Jan 13, 2025 | 375.00p | 379.00p | 356.00p | 358.50p | 83,693 |
| Jan 10, 2025 | 379.00p | 383.00p | 372.00p | 375.00p | 95,953 |
| Jan 9, 2025 | 367.50p | 379.09p | 357.00p | 372.00p | 144,031 |
| Jan 8, 2025 | 366.00p | 372.00p | 364.00p | 366.00p | 128,290 |
| Jan 7, 2025 | 375.00p | 378.00p | 359.00p | 370.00p | 76,595 |
| Jan 6, 2025 | 369.50p | 378.00p | 366.50p | 375.00p | 77,102 |
| Jan 3, 2025 | 365.00p | 366.50p | 362.00p | 365.00p | 46,256 |
| Jan 2, 2025 | 370.00p | 370.00p | 353.50p | 365.50p | 45,596 |
| Dec 31, 2024 | 352.00p | 359.00p | 350.50p | 359.00p | 22,845 |
| Dec 30, 2024 | 355.00p | 355.00p | 345.02p | 352.00p | 41,996 |
| Dec 27, 2024 | 355.00p | 355.00p | 341.50p | 351.00p | 171,928 |
| Dec 24, 2024 | 350.00p | 350.00p | 340.00p | 350.00p | 84,379 |
| Dec 23, 2024 | 333.50p | 346.00p | 330.00p | 345.00p | 107,691 |
| Dec 20, 2024 | 333.50p | 336.50p | 327.50p | 333.50p | 132,845 |
| Dec 19, 2024 | 341.00p | 341.50p | 330.22p | 333.50p | 136,659 |
| Dec 18, 2024 | 350.50p | 352.00p | 343.00p | 346.50p | 115,863 |
| Dec 17, 2024 | 348.00p | 352.00p | 343.50p | 346.00p | 142,415 |
| Dec 16, 2024 | 372.00p | 372.00p | 346.50p | 346.50p | 170,742 |
| Dec 13, 2024 | 360.50p | 377.50p | 355.50p | 357.00p | 89,188 |
| Dec 12, 2024 | 352.00p | 373.50p | 352.00p | 369.00p | 140,553 |
| Dec 11, 2024 | 366.50p | 368.00p | 349.00p | 364.00p | 141,496 |
| Dec 10, 2024 | 351.00p | 364.00p | 345.50p | 350.00p | 75,087 |
| Dec 9, 2024 | 364.00p | 364.00p | 353.00p | 357.00p | 431,420 |
| Dec 6, 2024 | 358.00p | 359.50p | 349.18p | 352.50p | 132,672 |
| Dec 5, 2024 | 373.00p | 373.00p | 351.00p | 357.50p | 93,420 |
| Dec 4, 2024 | 354.00p | 362.00p | 350.48p | 360.00p | 93,858 |
| Dec 3, 2024 | 370.00p | 370.00p | 353.00p | 353.50p | 75,550 |
| Dec 2, 2024 | 371.50p | 371.50p | 351.00p | 355.50p | 128,518 |
| Nov 29, 2024 | 339.50p | 359.00p | 339.50p | 356.00p | 398,659 |
| Nov 28, 2024 | 370.00p | 370.00p | 350.50p | 354.00p | 43,797 |
| Nov 27, 2024 | 345.00p | 354.50p | 345.00p | 351.00p | 94,019 |
| Nov 26, 2024 | 350.00p | 356.00p | 348.50p | 350.00p | 79,037 |
| Nov 25, 2024 | 339.50p | 365.50p | 339.50p | 355.00p | 680,883 |
| Nov 22, 2024 | 360.00p | 360.00p | 344.50p | 349.00p | 143,658 |
| Nov 21, 2024 | 357.50p | 357.50p | 342.04p | 354.50p | 94,609 |
| Nov 20, 2024 | 344.50p | 358.00p | 330.00p | 354.00p | 91,825 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |