Alba Mineral Resources (ALBA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alba Mineral Resources

Date Open High Low Close* Volume
13/04/2016 0.38p 0.40p 0.35p 0.38p 9755763
12/04/2016 0.38p 0.40p 0.35p 0.38p 17218444
11/04/2016 0.34p 0.39p 0.33p 0.38p 77813200
08/04/2016 0.31p 0.33p 0.30p 0.33p 20220830
07/04/2016 0.32p 0.32p 0.30p 0.31p 9786024
06/04/2016 0.33p 0.33p 0.30p 0.32p 11317971
05/04/2016 0.33p 0.33p 0.31p 0.33p 8147992
04/04/2016 0.34p 0.35p 0.31p 0.33p 21115364
01/04/2016 0.34p 0.35p 0.32p 0.34p 4362950
31/03/2016 0.31p 0.35p 0.30p 0.34p 21246560
30/03/2016 0.32p 0.32p 0.30p 0.31p 17657838
29/03/2016 0.34p 0.34p 0.32p 0.32p 13238179
24/03/2016 0.35p 0.35p 0.33p 0.34p 10166893
23/03/2016 0.34p 0.36p 0.33p 0.35p 22160568
22/03/2016 0.37p 0.37p 0.33p 0.34p 23566160
21/03/2016 0.39p 0.41p 0.35p 0.37p 28341376
18/03/2016 0.39p 0.39p 0.36p 0.39p 20783268
17/03/2016 0.38p 0.39p 0.35p 0.39p 36745136
16/03/2016 0.39p 0.39p 0.37p 0.38p 20863592
15/03/2016 0.39p 0.39p 0.38p 0.39p 7374044
14/03/2016 0.41p 0.41p 0.38p 0.39p 15132165
11/03/2016 0.39p 0.42p 0.39p 0.41p 26109576
10/03/2016 0.41p 0.41p 0.38p 0.39p 26563464
09/03/2016 0.51p 0.51p 0.40p 0.41p 55997708
08/03/2016 0.46p 0.47p 0.43p 0.44p 25610512
07/03/2016 0.43p 0.46p 0.40p 0.46p 27306988
04/03/2016 0.42p 0.43p 0.40p 0.43p 39835520
03/03/2016 0.42p 0.46p 0.41p 0.42p 34008160
02/03/2016 0.52p 0.52p 0.41p 0.42p 35078960
01/03/2016 0.50p 0.56p 0.43p 0.46p 104566024
29/02/2016 0.44p 0.44p 0.39p 0.41p 48072584
26/02/2016 0.47p 0.47p 0.39p 0.44p 66570432
25/02/2016 0.54p 0.57p 0.45p 0.47p 72701136
24/02/2016 0.62p 0.62p 0.53p 0.54p 75039752
23/02/2016 0.44p 0.62p 0.43p 0.61p 157163072
22/02/2016 0.43p 0.44p 0.38p 0.44p 54203404
19/02/2016 0.46p 0.47p 0.41p 0.43p 18793238
18/02/2016 0.47p 0.54p 0.42p 0.46p 51547184
17/02/2016 0.46p 0.54p 0.38p 0.45p 105690112
16/02/2016 0.37p 0.55p 0.35p 0.40p 124795808
15/02/2016 0.25p 0.30p 0.24p 0.27p 23100336
12/02/2016 0.25p 0.26p 0.24p 0.25p 3897260
11/02/2016 0.25p 0.26p 0.24p 0.25p 5994067
10/02/2016 0.26p 0.27p 0.25p 0.25p 8188461
09/02/2016 0.26p 0.27p 0.26p 0.26p 2901045
08/02/2016 0.29p 0.31p 0.26p 0.26p 8798668
05/02/2016 0.28p 0.28p 0.26p 0.27p 5734911
04/02/2016 0.29p 0.29p 0.26p 0.28p 7171609
03/02/2016 0.26p 0.28p 0.26p 0.27p 5267456
02/02/2016 0.26p 0.27p 0.25p 0.26p 1370926
01/02/2016 0.26p 0.27p 0.24p 0.26p 2976332
29/01/2016 0.26p 0.27p 0.25p 0.26p 2386723
28/01/2016 0.25p 0.28p 0.25p 0.26p 9381973
27/01/2016 0.24p 0.26p 0.24p 0.25p 1937161
26/01/2016 0.24p 0.26p 0.23p 0.24p 14000
25/01/2016 0.24p 0.26p 0.23p 0.24p 3435530
22/01/2016 0.24p 0.24p 0.24p 0.24p 2150491
21/01/2016 0.24p 0.24p 0.23p 0.24p 1860207
20/01/2016 0.26p 0.27p 0.24p 0.24p 6907135
19/01/2016 0.25p 0.26p 0.24p 0.26p 3144790
18/01/2016 0.27p 0.28p 0.24p 0.25p 10557875
15/01/2016 0.26p 0.28p 0.25p 0.27p 5740367
14/01/2016 0.27p 0.28p 0.24p 0.26p 3615302
13/01/2016 0.27p 0.28p 0.26p 0.27p 5941633
12/01/2016 0.29p 0.29p 0.26p 0.27p 15684691
11/01/2016 0.31p 0.33p 0.29p 0.29p 22927380
08/01/2016 0.27p 0.32p 0.26p 0.31p 14313955
07/01/2016 0.27p 0.29p 0.25p 0.27p 13188768
06/01/2016 0.26p 0.28p 0.26p 0.27p 15358375
05/01/2016 0.26p 0.29p 0.25p 0.26p 10776300
04/01/2016 0.26p 0.27p 0.24p 0.25p 20195112
31/12/2015 0.22p 0.25p 0.22p 0.25p 14065870
30/12/2015 0.19p 0.24p 0.19p 0.22p 23661368
29/12/2015 0.19p 0.20p 0.19p 0.19p 2636300
24/12/2015 0.18p 0.20p 0.18p 0.19p 6737189
23/12/2015 0.18p 0.22p 0.18p 0.18p 2236130
22/12/2015 0.18p 0.19p 0.18p 0.18p 4454550
21/12/2015 0.19p 0.19p 0.15p 0.18p 8130196
18/12/2015 0.20p 0.20p 0.19p 0.19p 1597923
17/12/2015 0.18p 0.21p 0.15p 0.20p 22663714
16/12/2015 0.18p 0.19p 0.17p 0.18p 15519715
15/12/2015 0.19p 0.19p 0.16p 0.18p 10089726
14/12/2015 0.19p 0.19p 0.18p 0.19p 1136057
11/12/2015 0.19p 0.19p 0.18p 0.19p 9535716
10/12/2015 0.19p 0.20p 0.18p 0.19p 16319462
09/12/2015 0.19p 0.20p 0.18p 0.19p 7089774
08/12/2015 0.21p 0.23p 0.18p 0.19p 9532223
07/12/2015 0.21p 0.25p 0.20p 0.21p 7581225
04/12/2015 0.22p 0.25p 0.20p 0.21p 2606114
03/12/2015 0.22p 0.22p 0.20p 0.22p 13168045
02/12/2015 0.22p 0.22p 0.21p 0.22p 3953456
01/12/2015 0.24p 0.24p 0.20p 0.22p 23336592
30/11/2015 0.29p 0.30p 0.22p 0.24p 22709468
27/11/2015 0.25p 0.32p 0.25p 0.29p 23570480
26/11/2015 0.25p 0.26p 0.24p 0.25p 9070184
25/11/2015 0.26p 0.26p 0.22p 0.25p 22008128
24/11/2015 0.21p 0.26p 0.20p 0.26p 33313116
23/11/2015 0.22p 0.22p 0.20p 0.21p 10105802
20/11/2015 0.22p 0.23p 0.21p 0.22p 2449317
19/11/2015 0.21p 0.22p 0.21p 0.22p 5463423
18/11/2015 0.22p 0.25p 0.20p 0.21p 8255741
17/11/2015 0.23p 0.23p 0.21p 0.22p 8053372
16/11/2015 0.26p 0.26p 0.22p 0.22p 7947857
13/11/2015 0.25p 0.25p 0.24p 0.25p 4398963
12/11/2015 0.26p 0.29p 0.24p 0.25p 4496119
11/11/2015 0.26p 0.26p 0.24p 0.26p 7844584
10/11/2015 0.27p 0.30p 0.25p 0.26p 6393043
09/11/2015 0.27p 0.27p 0.25p 0.27p 10669682
06/11/2015 0.28p 0.28p 0.26p 0.27p 25369120
05/11/2015 0.28p 0.28p 0.27p 0.28p 8000328
04/11/2015 0.30p 0.31p 0.27p 0.28p 28013012
03/11/2015 0.30p 0.30p 0.27p 0.30p 15707634
02/11/2015 0.30p 0.31p 0.28p 0.30p 4465593
30/10/2015 0.30p 0.30p 0.28p 0.30p 14175322
29/10/2015 0.28p 0.32p 0.28p 0.30p 56451632
28/10/2015 0.33p 0.33p 0.30p 0.32p 17182536
27/10/2015 0.34p 0.36p 0.30p 0.33p 36207920
26/10/2015 0.35p 0.39p 0.34p 0.34p 23229928
23/10/2015 0.31p 0.38p 0.29p 0.37p 78642128
22/10/2015 0.33p 0.33p 0.28p 0.31p 36102252
21/10/2015 0.43p 0.43p 0.30p 0.33p 51149136
20/10/2015 0.30p 0.40p 0.25p 0.38p 114497416
19/10/2015 0.35p 0.35p 0.25p 0.30p 6271785
16/10/2015 0.35p 0.35p 0.30p 0.35p 1700000
15/10/2015 0.35p 0.37p 0.31p 0.35p 585550
14/10/2015 0.33p 0.38p 0.30p 0.35p 2964632
13/10/2015 0.35p 0.36p 0.30p 0.33p 3048191
12/10/2015 0.35p 0.38p 0.32p 0.35p 417335
09/10/2015 0.35p 0.37p 0.32p 0.35p 225882
08/10/2015 0.35p 0.38p 0.35p 0.35p 94933
07/10/2015 0.35p 0.38p 0.31p 0.35p 98752
06/10/2015 0.35p 0.40p 0.34p 0.35p 265750
05/10/2015 0.33p 0.38p 0.32p 0.33p 280607
02/10/2015 0.33p 0.35p 0.32p 0.33p 507281
01/10/2015 0.35p 0.35p 0.27p 0.33p 8602326
30/09/2015 0.38p 0.40p 0.35p 0.35p 1858832
29/09/2015 0.40p 0.45p 0.33p 0.38p 2036964
28/09/2015 0.40p 0.40p 0.36p 0.40p 800000
25/09/2015 0.38p 0.45p 0.37p 0.40p 1134080
24/09/2015 0.40p 0.40p 0.35p 0.38p 2475035
23/09/2015 0.40p 0.45p 0.35p 0.40p 1128591
22/09/2015 0.40p 0.40p 0.36p 0.40p 657310
21/09/2015 0.40p 0.41p 0.36p 0.40p 827529
18/09/2015 0.40p 0.43p 0.36p 0.40p 1773735
17/09/2015 0.40p 0.41p 0.40p 0.40p 497117
16/09/2015 0.40p 0.40p 0.38p 0.40p 1370000
15/09/2015 0.40p 0.43p 0.38p 0.40p 467356
14/09/2015 0.40p 0.43p 0.38p 0.40p 709610
11/09/2015 0.40p 0.43p 0.38p 0.40p 1403813
10/09/2015 0.40p 0.40p 0.37p 0.40p 1696202
09/09/2015 0.40p 0.40p 0.37p 0.40p 2294473
08/09/2015 0.40p 0.40p 0.37p 0.40p 1193913
07/09/2015 0.40p 0.41p 0.36p 0.40p 713550
04/09/2015 0.40p 0.41p 0.40p 0.40p 201548
03/09/2015 0.40p 0.40p 0.36p 0.40p 200000
02/09/2015 0.40p 0.42p 0.35p 0.40p 115000
01/09/2015 0.40p 0.40p 0.35p 0.40p 208447
28/08/2015 0.40p 0.42p 0.35p 0.40p 4244287
27/08/2015 0.43p 0.43p 0.38p 0.40p 741321
26/08/2015 0.50p 0.50p 0.40p 0.43p 3390850
25/08/2015 0.38p 0.44p 0.38p 0.40p 1245012
24/08/2015 0.45p 0.45p 0.35p 0.38p 1627728
21/08/2015 0.43p 0.45p 0.41p 0.45p 679628
20/08/2015 0.43p 0.48p 0.43p 0.45p 1638088
19/08/2015 0.43p 0.50p 0.43p 0.43p 9269301
18/08/2015 0.43p 0.50p 0.41p 0.43p 4668734
17/08/2015 0.43p 0.45p 0.43p 0.43p 784456
14/08/2015 0.43p 0.50p 0.42p 0.43p 1690875
13/08/2015 0.43p 0.45p 0.42p 0.43p 1891308
12/08/2015 0.43p 0.44p 0.41p 0.43p 1725411
11/08/2015 0.45p 0.45p 0.41p 0.43p 2568126
10/08/2015 0.50p 0.50p 0.41p 0.45p 4414860
07/08/2015 0.45p 0.53p 0.43p 0.50p 8186882
06/08/2015 0.40p 0.48p 0.40p 0.45p 2785397
05/08/2015 0.38p 0.44p 0.38p 0.40p 1679044
04/08/2015 0.40p 0.40p 0.36p 0.38p 3026710
03/08/2015 0.40p 0.42p 0.40p 0.40p 1753873
31/07/2015 0.40p 0.42p 0.38p 0.40p 1504455
30/07/2015 0.40p 0.40p 0.38p 0.40p 428691
29/07/2015 0.45p 0.45p 0.38p 0.40p 3743773
28/07/2015 0.45p 0.45p 0.40p 0.45p 412678
27/07/2015 0.45p 0.46p 0.40p 0.45p 1997894
24/07/2015 0.45p 0.50p 0.40p 0.45p 425313
23/07/2015 0.45p 0.47p 0.41p 0.45p 1283421
22/07/2015 0.45p 0.47p 0.43p 0.45p 70000
21/07/2015 0.45p 0.49p 0.43p 0.45p 3730025
20/07/2015 0.45p 0.45p 0.42p 0.45p 1945746
17/07/2015 0.45p 0.48p 0.40p 0.45p 2840937
16/07/2015 0.48p 0.49p 0.42p 0.45p 4222996
15/07/2015 0.45p 0.50p 0.42p 0.48p 3377208
14/07/2015 0.48p 0.49p 0.43p 0.45p 2659299
13/07/2015 0.48p 0.55p 0.47p 0.48p 1273691
10/07/2015 0.50p 0.50p 0.47p 0.48p 2442753
09/07/2015 0.50p 0.52p 0.46p 0.50p 1451094
08/07/2015 0.53p 0.53p 0.50p 0.50p 1500000
07/07/2015 0.50p 0.53p 0.48p 0.53p 2862290
06/07/2015 0.50p 0.55p 0.48p 0.50p 814832
03/07/2015 0.53p 0.53p 0.48p 0.50p 4165349
02/07/2015 0.48p 0.57p 0.45p 0.53p 8329947
01/07/2015 0.48p 0.50p 0.48p 0.48p 2422977

*Close Price adjusted for both dividends and splits