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
30/06/2015 0.53p 0.53p 0.47p 0.48p 4072924
29/06/2015 0.55p 0.55p 0.50p 0.53p 2553437
26/06/2015 0.53p 0.55p 0.53p 0.55p 1936831
25/06/2015 0.55p 0.55p 0.53p 0.53p 1542369
24/06/2015 0.53p 0.56p 0.53p 0.55p 2040164
23/06/2015 0.53p 0.58p 0.53p 0.53p 7950832
22/06/2015 0.55p 0.60p 0.53p 0.53p 3057516
19/06/2015 0.60p 0.63p 0.52p 0.55p 6608432
18/06/2015 0.68p 0.68p 0.54p 0.60p 6123449
17/06/2015 0.60p 0.65p 0.58p 0.60p 1837684
16/06/2015 0.55p 0.65p 0.55p 0.60p 14605274
15/06/2015 0.55p 0.60p 0.53p 0.55p 23514316
12/06/2015 0.53p 0.60p 0.53p 0.55p 49099816
11/06/2015 0.60p 0.65p 0.58p 0.60p 8635199
10/06/2015 0.68p 0.68p 0.55p 0.60p 7932297
09/06/2015 0.65p 0.70p 0.63p 0.65p 5875427
08/06/2015 0.75p 0.80p 0.61p 0.65p 23216724
05/06/2015 0.93p 1.15p 0.72p 0.73p 57598904
04/06/2015 0.65p 0.78p 0.75p 0.75p 0
03/06/2015 0.65p 0.83p 0.60p 0.75p 6103273
02/06/2015 0.65p 0.65p 0.57p 0.65p 2975353
01/06/2015 0.68p 0.70p 0.60p 0.65p 3170700
29/05/2015 0.65p 0.71p 0.63p 0.68p 2227564
28/05/2015 0.65p 0.67p 0.61p 0.65p 5004295
27/05/2015 0.70p 0.70p 0.65p 0.65p 1948203
26/05/2015 0.70p 0.73p 0.65p 0.70p 4294259
22/05/2015 0.70p 0.73p 0.65p 0.70p 5235276
21/05/2015 0.70p 0.74p 0.67p 0.70p 5147518
20/05/2015 0.73p 0.77p 0.70p 0.70p 5301132
19/05/2015 0.78p 0.83p 0.73p 0.73p 4868789
18/05/2015 0.75p 0.80p 0.72p 0.75p 5612268
15/05/2015 0.78p 0.82p 0.67p 0.75p 17140586
14/05/2015 0.73p 0.89p 0.72p 0.80p 55748992
13/05/2015 0.55p 0.90p 0.55p 0.73p 71108320
12/05/2015 0.53p 0.60p 0.53p 0.55p 2211896
11/05/2015 0.63p 0.69p 0.51p 0.53p 4487362
08/05/2015 0.60p 0.62p 0.53p 0.55p 3127793
07/05/2015 0.55p 0.63p 0.50p 0.60p 4986979
06/05/2015 0.55p 0.60p 0.53p 0.55p 3069209
05/05/2015 0.55p 0.60p 0.54p 0.55p 3922396
01/05/2015 0.58p 0.64p 0.55p 0.55p 7996255
30/04/2015 0.60p 0.65p 0.56p 0.63p 6853121
29/04/2015 0.55p 0.68p 0.55p 0.60p 20821436
28/04/2015 0.80p 0.80p 0.63p 0.65p 33850256
27/04/2015 0.65p 0.80p 0.62p 0.73p 18660248
24/04/2015 0.63p 0.69p 0.60p 0.63p 16112018
23/04/2015 0.55p 0.69p 0.54p 0.63p 27713976
22/04/2015 0.55p 0.67p 0.54p 0.55p 18925760
21/04/2015 0.50p 0.63p 0.43p 0.55p 15326277
20/04/2015 0.50p 0.53p 0.42p 0.50p 8272912
17/04/2015 0.53p 0.53p 0.45p 0.50p 10676794
16/04/2015 0.50p 0.54p 0.45p 0.53p 13202682
15/04/2015 0.38p 0.62p 0.38p 0.53p 15788273
14/04/2015 0.55p 0.58p 0.45p 0.50p 22223360
13/04/2015 0.63p 0.63p 0.45p 0.55p 33480336
10/04/2015 0.93p 1.03p 0.53p 0.63p 105961592
09/04/2015 0.48p 1.08p 0.40p 0.83p 354390432
08/04/2015 0.33p 0.39p 0.28p 0.36p 17847264
07/04/2015 0.31p 0.34p 0.27p 0.33p 16738904
02/04/2015 0.26p 0.31p 0.25p 0.31p 10782370
01/04/2015 0.26p 0.27p 0.25p 0.26p 5530074
31/03/2015 0.25p 0.27p 0.24p 0.26p 12294771
30/03/2015 0.27p 0.27p 0.24p 0.25p 11746294
27/03/2015 0.27p 0.27p 0.26p 0.27p 310469
26/03/2015 0.27p 0.28p 0.25p 0.27p 16850380
25/03/2015 0.27p 0.34p 0.26p 0.27p 4840768
24/03/2015 0.26p 0.28p 0.26p 0.27p 9551204
23/03/2015 0.28p 0.28p 0.25p 0.26p 8818825
20/03/2015 0.27p 0.28p 0.26p 0.28p 16195093
19/03/2015 0.30p 0.31p 0.27p 0.27p 26377548
18/03/2015 0.35p 0.37p 0.28p 0.30p 53987136
17/03/2015 0.30p 0.31p 0.27p 0.31p 18242032
16/03/2015 0.38p 0.38p 0.26p 0.30p 37102064
13/03/2015 0.38p 0.44p 0.36p 0.40p 11416294
12/03/2015 0.38p 0.43p 0.30p 0.38p 9807566
11/03/2015 0.33p 0.44p 0.27p 0.38p 3920201
10/03/2015 0.33p 0.35p 0.26p 0.33p 795603
09/03/2015 0.35p 0.37p 0.30p 0.33p 3839711
06/03/2015 0.28p 0.40p 0.28p 0.35p 1677609
05/03/2015 0.25p 0.32p 0.25p 0.28p 1973889
04/03/2015 0.25p 0.27p 0.21p 0.25p 557075
03/03/2015 0.25p 0.25p 0.25p 0.25p 0
02/03/2015 0.28p 0.28p 0.25p 0.25p 2599247
27/02/2015 0.30p 0.30p 0.25p 0.28p 8766468
26/02/2015 0.30p 0.35p 0.27p 0.30p 2493708
25/02/2015 0.33p 0.35p 0.27p 0.30p 3593285
24/02/2015 0.33p 0.35p 0.30p 0.33p 6294227
23/02/2015 0.33p 0.35p 0.30p 0.33p 14801975
20/02/2015 0.33p 0.35p 0.30p 0.33p 8876799
19/02/2015 0.38p 0.40p 0.31p 0.33p 10443067
18/02/2015 0.40p 0.45p 0.35p 0.38p 16483910
17/02/2015 0.33p 0.50p 0.33p 0.40p 21325088
16/02/2015 0.33p 0.40p 0.33p 0.33p 2856691
13/02/2015 0.33p 0.33p 0.26p 0.33p 222966
12/02/2015 0.35p 0.35p 0.30p 0.35p 511030
11/02/2015 0.35p 0.35p 0.30p 0.35p 353832
10/02/2015 0.35p 0.40p 0.28p 0.35p 3432802
09/02/2015 0.28p 0.35p 0.28p 0.35p 838243
06/02/2015 0.28p 0.28p 0.22p 0.28p 100000
05/02/2015 0.28p 0.28p 0.28p 0.28p 0
04/02/2015 0.28p 0.30p 0.22p 0.28p 1203832
03/02/2015 0.28p 0.28p 0.28p 0.28p 0
02/02/2015 0.28p 0.28p 0.28p 0.28p 0
30/01/2015 0.28p 0.28p 0.28p 0.28p 0
29/01/2015 0.28p 0.28p 0.28p 0.28p 0
28/01/2015 0.28p 0.30p 0.21p 0.28p 1943375
27/01/2015 0.28p 0.30p 0.23p 0.28p 794593
26/01/2015 0.28p 0.28p 0.28p 0.28p 0
23/01/2015 0.28p 0.28p 0.28p 0.28p 0
22/01/2015 0.30p 0.30p 0.23p 0.28p 992594
21/01/2015 0.30p 0.30p 0.25p 0.30p 693580
20/01/2015 0.30p 0.30p 0.25p 0.30p 1259823
19/01/2015 0.30p 0.30p 0.30p 0.30p 0
16/01/2015 0.33p 0.33p 0.27p 0.30p 390732
15/01/2015 0.33p 0.33p 0.33p 0.33p 0
14/01/2015 0.33p 0.33p 0.28p 0.33p 342330
13/01/2015 0.33p 0.33p 0.33p 0.33p 0
12/01/2015 0.33p 0.39p 0.33p 0.33p 1020897
09/01/2015 0.30p 0.42p 0.29p 0.33p 1941993
08/01/2015 0.33p 0.34p 0.29p 0.30p 361472
07/01/2015 0.33p 0.34p 0.28p 0.33p 390000
06/01/2015 0.33p 0.35p 0.33p 0.33p 269400
05/01/2015 0.30p 0.35p 0.27p 0.33p 924027
02/01/2015 0.30p 0.36p 0.25p 0.30p 229410
31/12/2014 0.33p 0.36p 0.29p 0.30p 415002
30/12/2014 0.28p 0.37p 0.28p 0.33p 1538182
29/12/2014 0.28p 0.29p 0.28p 0.28p 237592
24/12/2014 0.28p 0.29p 0.22p 0.28p 450000
23/12/2014 0.28p 0.30p 0.22p 0.28p 227388
22/12/2014 0.28p 0.29p 0.23p 0.28p 914040
19/12/2014 0.43p 0.43p 0.28p 0.28p 1726867
18/12/2014 0.35p 0.45p 0.35p 0.43p 8213108
17/12/2014 0.28p 0.45p 0.28p 0.35p 12736454
16/12/2014 0.28p 0.28p 0.22p 0.28p 728454
15/12/2014 0.25p 0.30p 0.23p 0.28p 2068680
12/12/2014 0.33p 0.33p 0.22p 0.25p 8773459
11/12/2014 0.38p 0.40p 0.27p 0.33p 2544931
10/12/2014 0.38p 0.38p 0.33p 0.38p 331661
09/12/2014 0.38p 0.38p 0.30p 0.38p 528651
08/12/2014 0.38p 0.38p 0.30p 0.38p 429016
05/12/2014 0.38p 0.40p 0.33p 0.38p 1187738
04/12/2014 0.30p 0.40p 0.30p 0.38p 1910222
03/12/2014 0.35p 0.35p 0.29p 0.30p 848134
02/12/2014 0.35p 0.35p 0.30p 0.35p 27894
01/12/2014 0.40p 0.40p 0.30p 0.35p 213768
28/11/2014 0.40p 0.40p 0.35p 0.40p 221571
27/11/2014 0.40p 0.40p 0.32p 0.40p 348779
26/11/2014 0.40p 0.40p 0.32p 0.40p 1920453
25/11/2014 0.38p 0.45p 0.31p 0.40p 572976
24/11/2014 0.35p 0.39p 0.31p 0.38p 1710358
21/11/2014 0.35p 0.39p 0.28p 0.35p 648312
20/11/2014 0.30p 0.40p 0.27p 0.33p 2718392
19/11/2014 0.30p 0.30p 0.25p 0.30p 4141934
18/11/2014 0.35p 0.35p 0.28p 0.30p 3907516
17/11/2014 0.38p 0.40p 0.35p 0.35p 539420
14/11/2014 0.35p 0.40p 0.33p 0.38p 995692
13/11/2014 0.33p 0.36p 0.30p 0.35p 1480067
12/11/2014 0.35p 0.35p 0.29p 0.33p 3745115
11/11/2014 0.40p 0.40p 0.31p 0.40p 1035347
10/11/2014 0.40p 0.40p 0.35p 0.40p 76103
07/11/2014 0.43p 0.45p 0.32p 0.40p 3652441
06/11/2014 0.33p 0.43p 0.32p 0.43p 3082539
05/11/2014 0.73p 0.73p 0.30p 0.40p 12309158
04/11/2014 0.68p 0.73p 0.65p 0.73p 2822772
03/11/2014 0.75p 0.75p 0.66p 0.70p 1371317
31/10/2014 0.65p 0.78p 0.65p 0.75p 3403423
30/10/2014 0.71p 0.71p 0.60p 0.65p 5493498
29/10/2014 0.78p 0.78p 0.67p 0.71p 3031809
28/10/2014 0.85p 0.86p 0.75p 0.78p 4697528
27/10/2014 0.83p 0.92p 0.75p 0.85p 5500998
24/10/2014 1.18p 1.28p 0.74p 0.83p 19690100
23/10/2014 0.95p 1.20p 0.85p 1.15p 8517702
22/10/2014 0.95p 1.00p 0.91p 0.95p 5439565
21/10/2014 0.88p 0.95p 0.88p 0.95p 3323004
20/10/2014 0.80p 1.00p 0.80p 0.88p 3275841
17/10/2014 0.70p 0.85p 0.70p 0.80p 3233668
16/10/2014 0.79p 0.81p 0.70p 0.70p 4315999
15/10/2014 0.85p 0.85p 0.76p 0.79p 4389631
14/10/2014 0.88p 0.88p 0.76p 0.85p 1986084
13/10/2014 0.93p 0.93p 0.80p 0.88p 2176306
10/10/2014 0.98p 0.98p 0.80p 0.93p 4892240
09/10/2014 0.93p 1.01p 0.90p 0.98p 2152884
08/10/2014 1.05p 1.05p 0.80p 0.93p 6975927
07/10/2014 1.05p 1.08p 0.95p 1.05p 6732422
06/10/2014 1.30p 1.33p 1.00p 1.05p 6800785
03/10/2014 1.20p 1.20p 1.05p 1.15p 2117701
02/10/2014 1.25p 1.27p 1.12p 1.20p 1079185
01/10/2014 1.18p 1.29p 1.15p 1.25p 2460044
30/09/2014 1.18p 1.20p 0.98p 1.18p 3303663
29/09/2014 1.28p 1.28p 1.10p 1.18p 2562747
26/09/2014 1.28p 1.35p 1.15p 1.28p 8310233
25/09/2014 1.25p 1.32p 1.15p 1.28p 3154757
24/09/2014 1.18p 1.27p 1.05p 1.25p 6981342
23/09/2014 1.20p 1.20p 1.05p 1.18p 2282481
22/09/2014 1.18p 1.25p 1.15p 1.20p 2377392
19/09/2014 1.14p 1.24p 1.07p 1.18p 3098649
18/09/2014 1.12p 1.14p 1.04p 1.14p 1365183
17/09/2014 1.18p 1.18p 1.01p 1.12p 3787664
16/09/2014 1.35p 1.38p 1.10p 1.18p 10384866
15/09/2014 1.33p 1.47p 1.25p 1.35p 7970574

*Close Price adjusted for both dividends and splits