Atalaya Mining Plc Historical Data - E5S1 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Atalaya Mining Plc (E5S1)
Atalaya Mining Plc (E5S1) Historical

Atalaya Mining Plc (E5S1)

4.46

0.08

(1.83%)

Closed November 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.45045045045	4.44	4.46	4.4	406	4.4008867	DE
4	-0.34	-7.08333333333	4.8	4.8	4.26	959	4.36023983	DE
12	0.34	8.25242718447	4.12	4.9	4.0199999	842	4.45595421	DE
26	-0.52	-10.4417670683	4.98	5.65	3.9	1019	4.7540523	DE
52	0.14	3.24074074074	4.32	5.65	3.64	1234	4.59324704	DE
156	0.14	3.24074074074	4.32	5.65	3.64	1234	4.59324704	DE
260	0.14	3.24074074074	4.32	5.65	3.64	1234	4.59324704	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730496360	4.46	0	0.00	4.46	4.46	4.46	0
1730409960	4.46	0	0.00	4.46	4.46	4.46	0
1730323560	4.46	0.06	1.36	4.46	4.46	4.46	12
1730233620	4.4	0	0.00	4.4	4.4	4.4	0
1730147220	4.4	0	0.00	4.4	4.4	4.4	0
1729888020	4.4	-0.06	-1.35	4.44	4.44	4.4	800
1729801560	4.46	0	0.00	4.46	4.46	4.46	0
1729715160	4.46	0.08	1.83	4.46	4.46	4.46	211
1729628760	4.38	0	0.00	4.38	4.38	4.38	0
1729542360	4.38	-0.02	-0.45	4.38	4.38	4.38	300
1729283160	4.4	0.04	0.92	4.4	4.4	4.4	450
1729196760	4.36	0	0.00	4.36	4.36	4.36	90
1729110360	4.36	0.1	2.35	4.32	4.4	4.32	2287
1729023960	4.26	-0.02	-0.47	4.26	4.26	4.26	240
1728937620	4.28	-0.52	-10.83	4.68	4.68	4.28	4500
1728678360	4.8	0	0.00	4.8	4.8	4.8	0
1728591960	4.8	0	0.00	4.8	4.8	4.8	0
1728505560	4.8	0	0.00	4.8	4.8	4.8	0
1728419160	4.8	0	0.00	4.8	4.8	4.8	0
1728332760	4.8	0.04	0.84	4.8	4.8	4.8	700
1728073620	4.76	0	0.00	4.76	4.76	4.76	0
1727987220	4.76	-0.14	-2.86	4.76	4.76	4.76	260
1727900820	4.9	0	0.00	4.9	4.9	4.9	0
1727814420	4.9	0	0.00	4.9	4.9	4.9	0
1727728020	4.9	0.02	0.41	4.9	4.9	4.9	840
1727468760	4.88	-0.02	-0.41	4.88	4.88	4.88	100
1727382360	4.9	0.38	8.41	4.9	4.9	4.9	330
1727296020	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1727209620	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1727123220	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1726864020	4.5199999	0.06	1.35	4.5199999	4.5199999	4.5199999	662
1726777560	4.46	0.42	10.40	4.46	4.46	4.46	439
1726691160	4.04	0	0.00	4.04	4.04	4.04	0
1726604760	4.04	0	0.00	4.04	4.04	4.04	0
1726518360	4.04	0	0.00	4.04	4.04	4.04	0
1726259160	4.04	0	0.00	4.04	4.04	4.04	0
1726172760	4.04	0	0.00	4.04	4.04	4.04	0
1726086360	4.04	0	0.00	4.04	4.04	4.04	0
1725999960	4.04	-0.12	-2.88	4.04	4.04	4.04	1000
1725913620	4.16	-0.16	-3.70	4.16	4.16	4.16	700
1725654360	4.32	-0.36	-7.69	4.32	4.32	4.32	250
1725567960	4.68	0	0.00	4.68	4.68	4.68	0
1725481560	4.68	0	0.00	4.68	4.68	4.68	0
1725395160	4.68	0	0.00	4.68	4.68	4.68	0
1725308760	4.68	0	0.00	4.68	4.68	4.68	0
1725049560	4.68	0.16	3.54	4.68	4.68	4.68	92
1724963160	4.5199999	-0.06	-1.31	4.5199999	4.5199999	4.5199999	300
1724876820	4.58	0	0.00	4.58	4.58	4.58	0
1724790420	4.58	0	0.00	4.58	4.58	4.58	0
1724704020	4.58	0.02	0.44	4.58	4.58	4.58	120
1724444820	4.5599999	-0.06	-1.30	4.5599999	4.5599999	4.5599999	4077
1724358420	4.62	0.08	1.76	4.62	4.62	4.62	3000
1724271960	4.54	0.22	5.09	4.54	4.54	4.54	250
1724185620	4.32	0	0.00	4.32	4.32	4.32	0
1724099220	4.32	0	0.00	4.32	4.32	4.32	0
1723840020	4.32	0	0.00	4.32	4.32	4.32	0
1723753620	4.32	0.2	4.85	4.0199999	4.32	4.0199999	690
1723667220	4.12	0	0.00	4.12	4.12	4.12	0
1723580820	4.12	0	0.00	4.12	4.12	4.12	0
1723494420	4.12	0	0.00	4.12	4.12	4.12	0
1723235220	4.12	0.12	3.00	4.12	4.12	4.12	25
1723148820	4	0.1	2.56	4	4	4	430
1723062420	3.9	0	0.00	3.9	3.9	3.9	0
1722976020	3.9	0	0.00	3.9	3.9	3.9	0
1722889620	3.9	-0.6	-13.33	4.04	4.04	3.9	3285

Bergenbio ASA (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions