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
26/11/2013 0.38p 0.38p 0.30p 0.38p 79602
25/11/2013 0.38p 0.38p 0.30p 0.38p 0
22/11/2013 0.38p 0.38p 0.30p 0.38p 0
21/11/2013 0.38p 0.38p 0.30p 0.38p 0
20/11/2013 0.38p 0.38p 0.30p 0.38p 0
19/11/2013 0.38p 0.38p 0.30p 0.38p 324863
18/11/2013 0.38p 0.43p 0.38p 0.38p 0
15/11/2013 0.38p 0.43p 0.38p 0.38p 0
14/11/2013 0.38p 0.43p 0.38p 0.38p 0
13/11/2013 0.43p 0.43p 0.38p 0.38p 74863
12/11/2013 0.43p 0.43p 0.35p 0.43p 0
11/11/2013 0.43p 0.43p 0.35p 0.43p 0
08/11/2013 0.43p 0.43p 0.35p 0.43p 0
07/11/2013 0.43p 0.43p 0.35p 0.43p 0
06/11/2013 0.43p 0.43p 0.35p 0.43p 0
05/11/2013 0.43p 0.43p 0.35p 0.43p 200000
04/11/2013 0.43p 0.43p 0.35p 0.43p 280841
01/11/2013 0.45p 0.45p 0.34p 0.43p 792503
31/10/2013 0.43p 0.45p 0.42p 0.45p 205000
30/10/2013 0.33p 0.45p 0.33p 0.43p 3186950
29/10/2013 0.33p 0.36p 0.25p 0.33p 0
28/10/2013 0.33p 0.36p 0.25p 0.33p 0
25/10/2013 0.33p 0.36p 0.25p 0.33p 0
24/10/2013 0.35p 0.36p 0.25p 0.33p 710166
23/10/2013 0.43p 0.43p 0.35p 0.35p 438084
22/10/2013 0.43p 0.43p 0.35p 0.43p 512204
21/10/2013 0.43p 0.45p 0.40p 0.43p 0
18/10/2013 0.40p 0.45p 0.40p 0.43p 0
17/10/2013 0.43p 0.45p 0.40p 0.40p 6000
16/10/2013 0.45p 0.45p 0.38p 0.43p 150415
15/10/2013 0.45p 0.45p 0.40p 0.45p 0
14/10/2013 0.45p 0.45p 0.40p 0.45p 75000
11/10/2013 0.45p 0.45p 0.43p 0.45p 0
10/10/2013 0.45p 0.45p 0.43p 0.45p 0
09/10/2013 0.45p 0.45p 0.43p 0.45p 1385
08/10/2013 0.45p 0.45p 0.40p 0.45p 25285
07/10/2013 0.45p 0.45p 0.36p 0.45p 0
04/10/2013 0.45p 0.45p 0.36p 0.45p 0
03/10/2013 0.45p 0.45p 0.36p 0.45p 0
02/10/2013 0.45p 0.45p 0.36p 0.45p 0
01/10/2013 0.45p 0.45p 0.40p 0.45p 0
30/09/2013 0.45p 0.45p 0.40p 0.45p 0
27/09/2013 0.45p 0.45p 0.40p 0.45p 60000
26/09/2013 0.48p 0.70p 0.40p 0.45p 200000
25/09/2013 0.40p 0.70p 0.40p 0.48p 3636580
24/09/2013 0.40p 0.44p 0.40p 0.40p 97226
23/09/2013 0.38p 0.43p 0.37p 0.40p 284750
20/09/2013 0.38p 0.38p 0.31p 0.38p 190209
19/09/2013 0.33p 0.38p 0.31p 0.38p 1245028
18/09/2013 0.35p 0.36p 0.35p 0.35p 0
17/09/2013 0.35p 0.36p 0.35p 0.35p 0
16/09/2013 0.35p 0.36p 0.35p 0.35p 0
13/09/2013 0.35p 0.36p 0.35p 0.35p 15250
12/09/2013 0.38p 0.38p 0.33p 0.35p 389375
11/09/2013 0.38p 0.38p 0.35p 0.38p 121985
10/09/2013 0.38p 0.38p 0.35p 0.38p 14000
09/09/2013 0.38p 0.40p 0.30p 0.38p 0
06/09/2013 0.38p 0.40p 0.35p 0.38p 0
05/09/2013 0.40p 0.40p 0.35p 0.38p 74808
04/09/2013 0.40p 0.40p 0.35p 0.40p 15090
03/09/2013 0.40p 0.42p 0.35p 0.40p 0
02/09/2013 0.40p 0.42p 0.35p 0.40p 0
30/08/2013 0.40p 0.42p 0.35p 0.40p 0
29/08/2013 0.40p 0.42p 0.35p 0.40p 207958
28/08/2013 0.75p 0.75p 0.38p 0.40p 2207182
27/08/2013 0.23p 0.85p 0.23p 0.68p 10793915
23/08/2013 0.22p 0.23p 0.20p 0.23p 1351633
22/08/2013 0.22p 0.22p 0.18p 0.22p 223024
21/08/2013 0.22p 0.23p 0.18p 0.22p 0
20/08/2013 0.22p 0.23p 0.18p 0.22p 0
19/08/2013 0.18p 0.23p 0.18p 0.22p 70000
16/08/2013 0.23p 0.23p 0.20p 0.23p 19347
15/08/2013 0.23p 0.23p 0.21p 0.23p 0
14/08/2013 0.23p 0.23p 0.21p 0.23p 0
13/08/2013 0.23p 0.23p 0.21p 0.23p 0
12/08/2013 0.22p 0.23p 0.21p 0.23p 487899
09/08/2013 0.22p 0.25p 0.17p 0.22p 0
08/08/2013 0.22p 0.25p 0.17p 0.22p 0
07/08/2013 0.22p 0.25p 0.17p 0.25p 0
06/08/2013 0.21p 0.22p 0.17p 0.22p 0
05/08/2013 0.21p 0.21p 0.17p 0.21p 373504
02/08/2013 0.21p 0.21p 0.17p 0.21p 50000
01/08/2013 0.18p 0.21p 0.17p 0.21p 0
31/07/2013 0.18p 0.18p 0.17p 0.18p 58214
30/07/2013 0.18p 0.25p 0.17p 0.18p 0
29/07/2013 0.18p 0.25p 0.17p 0.18p 0
26/07/2013 0.18p 0.25p 0.17p 0.18p 0
25/07/2013 0.18p 0.25p 0.17p 0.18p 0
24/07/2013 0.18p 0.25p 0.17p 0.18p 0
23/07/2013 0.18p 0.18p 0.17p 0.18p 0
22/07/2013 0.18p 0.18p 0.17p 0.18p 0
19/07/2013 0.18p 0.18p 0.17p 0.18p 0
18/07/2013 0.18p 0.18p 0.17p 0.18p 109422
17/07/2013 0.18p 0.18p 0.17p 0.18p 0
16/07/2013 0.18p 0.18p 0.17p 0.18p 0
15/07/2013 0.18p 0.18p 0.17p 0.18p 0
12/07/2013 0.18p 0.18p 0.17p 0.18p 0
11/07/2013 0.18p 0.18p 0.17p 0.18p 0
10/07/2013 0.18p 0.18p 0.17p 0.18p 0
09/07/2013 0.18p 0.18p 0.17p 0.18p 0
08/07/2013 0.18p 0.18p 0.17p 0.18p 0
05/07/2013 0.18p 0.18p 0.17p 0.18p 0
04/07/2013 0.18p 0.18p 0.17p 0.18p 50000
03/07/2013 0.18p 0.25p 0.15p 0.18p 0
02/07/2013 0.18p 0.25p 0.15p 0.18p 0
01/07/2013 0.18p 0.25p 0.15p 0.18p 0
28/06/2013 0.18p 0.25p 0.15p 0.25p 10000
27/06/2013 0.18p 0.18p 0.18p 0.18p 0
26/06/2013 0.18p 0.18p 0.18p 0.18p 0
25/06/2013 0.18p 0.18p 0.18p 0.18p 0
24/06/2013 0.18p 0.18p 0.18p 0.18p 0
21/06/2013 0.18p 0.18p 0.18p 0.18p 0
20/06/2013 0.18p 0.18p 0.18p 0.18p 0
19/06/2013 0.18p 0.18p 0.18p 0.18p 0
18/06/2013 0.18p 0.18p 0.18p 0.18p 0
17/06/2013 0.18p 0.18p 0.18p 0.18p 0
14/06/2013 0.18p 0.18p 0.18p 0.18p 0
13/06/2013 0.18p 0.18p 0.18p 0.18p 400000
12/06/2013 0.20p 0.20p 0.15p 0.18p 3125000
11/06/2013 0.20p 0.20p 0.15p 0.20p 0
10/06/2013 0.20p 0.20p 0.15p 0.20p 0
07/06/2013 0.20p 0.20p 0.15p 0.20p 0
06/06/2013 0.20p 0.20p 0.15p 0.20p 4010
05/06/2013 0.20p 0.23p 0.18p 0.20p 0
04/06/2013 0.23p 0.23p 0.18p 0.20p 10000
03/06/2013 0.23p 0.23p 0.18p 0.23p 0
31/05/2013 0.23p 0.23p 0.18p 0.23p 0
30/05/2013 0.23p 0.23p 0.18p 0.23p 0
29/05/2013 0.23p 0.23p 0.18p 0.23p 0
28/05/2013 0.23p 0.23p 0.18p 0.23p 9355
24/05/2013 0.23p 0.24p 0.21p 0.23p 0
23/05/2013 0.24p 0.24p 0.21p 0.23p 188084
22/05/2013 0.26p 0.26p 0.15p 0.24p 1000000
21/05/2013 0.26p 0.26p 0.25p 0.26p 0
20/05/2013 0.26p 0.26p 0.25p 0.26p 199006
17/05/2013 0.26p 0.31p 0.22p 0.26p 0
16/05/2013 0.26p 0.31p 0.22p 0.26p 0
15/05/2013 0.26p 0.26p 0.22p 0.26p 0
14/05/2013 0.26p 0.26p 0.22p 0.26p 0
13/05/2013 0.26p 0.26p 0.22p 0.26p 0
10/05/2013 0.26p 0.26p 0.22p 0.26p 0
09/05/2013 0.26p 0.26p 0.22p 0.26p 0
08/05/2013 0.26p 0.26p 0.22p 0.26p 0
07/05/2013 0.26p 0.26p 0.22p 0.26p 0
03/05/2013 0.26p 0.26p 0.22p 0.26p 250000
02/05/2013 0.26p 0.26p 0.26p 0.26p 0
01/05/2013 0.26p 0.26p 0.26p 0.26p 0
30/04/2013 0.26p 0.26p 0.26p 0.26p 400
29/04/2013 0.26p 0.26p 0.22p 0.26p 172500
26/04/2013 0.28p 0.28p 0.25p 0.26p 0
25/04/2013 0.28p 0.28p 0.25p 0.28p 120000
24/04/2013 0.28p 0.28p 0.25p 0.28p 0
23/04/2013 0.28p 0.28p 0.25p 0.28p 0
22/04/2013 0.28p 0.28p 0.25p 0.28p 1000
19/04/2013 0.28p 0.28p 0.27p 0.28p 1844
18/04/2013 0.28p 0.29p 0.28p 0.28p 141033
17/04/2013 0.28p 0.28p 0.25p 0.28p 0
16/04/2013 0.28p 0.28p 0.25p 0.28p 20000
15/04/2013 0.28p 0.29p 0.28p 0.28p 0
12/04/2013 0.28p 0.29p 0.28p 0.28p 0
11/04/2013 0.28p 0.29p 0.28p 0.28p 206636
10/04/2013 0.28p 0.28p 0.26p 0.28p 0
09/04/2013 0.28p 0.28p 0.26p 0.28p 0
08/04/2013 0.28p 0.28p 0.26p 0.28p 90000
05/04/2013 0.28p 0.33p 0.26p 0.28p 0
04/04/2013 0.28p 0.33p 0.26p 0.28p 0
03/04/2013 0.28p 0.33p 0.26p 0.28p 0
02/04/2013 0.33p 0.33p 0.26p 0.28p 250000
28/03/2013 0.35p 0.35p 0.31p 0.33p 39474
27/03/2013 0.35p 0.35p 0.31p 0.35p 0
26/03/2013 0.35p 0.35p 0.31p 0.35p 0
25/03/2013 0.35p 0.35p 0.31p 0.35p 0
22/03/2013 0.35p 0.35p 0.31p 0.35p 0
21/03/2013 0.35p 0.35p 0.31p 0.35p 0
20/03/2013 0.35p 0.35p 0.31p 0.35p 0
19/03/2013 0.35p 0.35p 0.31p 0.35p 0
18/03/2013 0.35p 0.35p 0.31p 0.35p 40000
15/03/2013 0.35p 0.38p 0.31p 0.35p 0
14/03/2013 0.35p 0.38p 0.31p 0.35p 0
13/03/2013 0.38p 0.38p 0.31p 0.35p 350000
12/03/2013 0.38p 0.38p 0.34p 0.38p 100000
11/03/2013 0.38p 0.38p 0.30p 0.38p 1713934
08/03/2013 0.38p 0.38p 0.25p 0.38p 0
07/03/2013 0.38p 0.38p 0.25p 0.38p 0
06/03/2013 0.38p 0.38p 0.25p 0.38p 0
05/03/2013 0.38p 0.38p 0.25p 0.38p 0
04/03/2013 0.38p 0.38p 0.25p 0.38p 0
01/03/2013 0.38p 0.38p 0.25p 0.38p 645161
28/02/2013 0.38p 0.38p 0.30p 0.38p 0
27/02/2013 0.38p 0.38p 0.30p 0.38p 0
26/02/2013 0.38p 0.38p 0.30p 0.38p 100000
25/02/2013 0.33p 0.38p 0.31p 0.38p 645161
22/02/2013 0.33p 0.43p 0.30p 0.43p 0
21/02/2013 0.33p 0.33p 0.30p 0.33p 0
20/02/2013 0.33p 0.33p 0.30p 0.33p 0
19/02/2013 0.33p 0.33p 0.30p 0.33p 0
18/02/2013 0.33p 0.33p 0.30p 0.33p 18000
15/02/2013 0.33p 0.33p 0.30p 0.33p 42831
14/02/2013 0.33p 0.33p 0.25p 0.33p 0
13/02/2013 0.33p 0.33p 0.25p 0.33p 0

*Close Price adjusted for both dividends and splits