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
28/09/2012 0.35p 0.38p 0.27p 0.35p 0
27/09/2012 0.35p 0.38p 0.27p 0.35p 0
26/09/2012 0.35p 0.38p 0.27p 0.35p 0
25/09/2012 0.35p 0.38p 0.27p 0.35p 0
24/09/2012 0.35p 0.38p 0.27p 0.35p 0
21/09/2012 0.35p 0.38p 0.27p 0.35p 0
20/09/2012 0.35p 0.38p 0.27p 0.35p 0
19/09/2012 0.35p 0.38p 0.27p 0.35p 0
18/09/2012 0.35p 0.38p 0.27p 0.35p 0
17/09/2012 0.35p 0.35p 0.27p 0.35p 46019
14/09/2012 0.35p 0.35p 0.26p 0.35p 200000
13/09/2012 0.35p 0.38p 0.27p 0.35p 142000
12/09/2012 0.30p 0.35p 0.26p 0.35p 1854431
11/09/2012 0.43p 0.43p 0.25p 0.30p 1259719
10/09/2012 0.43p 0.43p 0.36p 0.43p 0
07/09/2012 0.43p 0.43p 0.36p 0.43p 1500
06/09/2012 0.43p 0.43p 0.36p 0.43p 0
05/09/2012 0.43p 0.43p 0.36p 0.43p 0
04/09/2012 0.43p 0.43p 0.36p 0.43p 0
03/09/2012 0.43p 0.43p 0.36p 0.43p 0
31/08/2012 0.43p 0.43p 0.36p 0.43p 0
30/08/2012 0.43p 0.43p 0.36p 0.43p 0
29/08/2012 0.43p 0.43p 0.36p 0.43p 0
28/08/2012 0.43p 0.43p 0.36p 0.43p 0
24/08/2012 0.43p 0.43p 0.36p 0.43p 0
23/08/2012 0.43p 0.43p 0.36p 0.43p 180000
22/08/2012 0.43p 0.43p 0.40p 0.43p 0
21/08/2012 0.43p 0.43p 0.40p 0.43p 0
20/08/2012 0.43p 0.43p 0.40p 0.43p 0
17/08/2012 0.43p 0.43p 0.40p 0.43p 0
16/08/2012 0.40p 0.43p 0.40p 0.43p 46019
15/08/2012 0.40p 0.40p 0.40p 0.40p 0
14/08/2012 0.40p 0.40p 0.40p 0.40p 10000
13/08/2012 0.40p 0.43p 0.35p 0.40p 0
10/08/2012 0.40p 0.43p 0.35p 0.40p 0
09/08/2012 0.40p 0.43p 0.35p 0.40p 0
08/08/2012 0.43p 0.43p 0.35p 0.40p 20000
07/08/2012 0.43p 0.43p 0.41p 0.43p 0
06/08/2012 0.43p 0.43p 0.41p 0.43p 0
03/08/2012 0.43p 0.43p 0.41p 0.43p 0
02/08/2012 0.43p 0.43p 0.41p 0.43p 48166
01/08/2012 0.45p 0.45p 0.39p 0.43p 104361
31/07/2012 0.45p 0.45p 0.40p 0.45p 0
30/07/2012 0.45p 0.45p 0.40p 0.45p 67151
27/07/2012 0.45p 0.45p 0.40p 0.45p 100000
26/07/2012 0.45p 0.45p 0.40p 0.45p 0
25/07/2012 0.45p 0.45p 0.40p 0.45p 0
24/07/2012 0.45p 0.45p 0.40p 0.45p 10948
23/07/2012 0.45p 0.45p 0.41p 0.45p 4865
20/07/2012 0.45p 0.45p 0.41p 0.45p 30
19/07/2012 0.45p 0.50p 0.40p 0.45p 0
18/07/2012 0.50p 0.50p 0.40p 0.45p 300000
17/07/2012 0.50p 0.50p 0.44p 0.50p 0
16/07/2012 0.50p 0.50p 0.44p 0.50p 0
13/07/2012 0.50p 0.50p 0.44p 0.50p 0
12/07/2012 0.50p 0.50p 0.44p 0.50p 0
11/07/2012 0.50p 0.50p 0.44p 0.50p 0
10/07/2012 0.50p 0.50p 0.44p 0.50p 0
09/07/2012 0.50p 0.50p 0.44p 0.50p 0
06/07/2012 0.50p 0.50p 0.44p 0.50p 0
05/07/2012 0.50p 0.50p 0.44p 0.50p 600000
04/07/2012 0.50p 0.52p 0.50p 0.50p 0
03/07/2012 0.50p 0.52p 0.50p 0.50p 0
02/07/2012 0.50p 0.52p 0.50p 0.50p 160000
29/06/2012 0.50p 0.50p 0.46p 0.50p 0
28/06/2012 0.48p 0.50p 0.46p 0.50p 0
27/06/2012 0.48p 0.48p 0.46p 0.48p 1350000
26/06/2012 0.48p 0.50p 0.47p 0.48p 0
25/06/2012 0.48p 0.50p 0.47p 0.48p 0
22/06/2012 0.48p 0.50p 0.47p 0.48p 0
21/06/2012 0.48p 0.50p 0.47p 0.48p 0
20/06/2012 0.48p 0.50p 0.47p 0.48p 0
19/06/2012 0.48p 0.50p 0.47p 0.48p 0
18/06/2012 0.48p 0.50p 0.47p 0.48p 0
15/06/2012 0.50p 0.50p 0.47p 0.48p 210166
14/06/2012 0.50p 0.50p 0.50p 0.50p 0
13/06/2012 0.50p 0.50p 0.50p 0.50p 0
12/06/2012 0.50p 0.50p 0.50p 0.50p 0
11/06/2012 0.50p 0.50p 0.50p 0.50p 1991
08/06/2012 0.50p 0.55p 0.50p 0.50p 0
07/06/2012 0.50p 0.55p 0.50p 0.50p 0
06/06/2012 0.55p 0.55p 0.50p 0.50p 250000
01/06/2012 0.55p 0.55p 0.51p 0.55p 0
31/05/2012 0.55p 0.55p 0.51p 0.55p 0
30/05/2012 0.55p 0.55p 0.51p 0.55p 0
29/05/2012 0.55p 0.55p 0.51p 0.55p 0
28/05/2012 0.55p 0.55p 0.51p 0.55p 0
25/05/2012 0.55p 0.55p 0.51p 0.55p 136937
24/05/2012 0.55p 0.63p 0.51p 0.55p 0
23/05/2012 0.55p 0.63p 0.51p 0.55p 0
22/05/2012 0.55p 0.63p 0.51p 0.55p 0
21/05/2012 0.55p 0.63p 0.51p 0.55p 0
18/05/2012 0.55p 0.63p 0.51p 0.55p 0
17/05/2012 0.63p 0.63p 0.51p 0.55p 212558
16/05/2012 0.68p 0.68p 0.50p 0.63p 59738
15/05/2012 0.68p 0.68p 0.66p 0.68p 0
14/05/2012 0.68p 0.68p 0.66p 0.68p 50000
11/05/2012 0.68p 0.68p 0.65p 0.68p 0
10/05/2012 0.68p 0.68p 0.65p 0.68p 0
09/05/2012 0.68p 0.68p 0.65p 0.68p 0
08/05/2012 0.68p 0.68p 0.65p 0.68p 23941
04/05/2012 0.68p 0.68p 0.66p 0.68p 0
03/05/2012 0.68p 0.68p 0.66p 0.68p 1500
02/05/2012 0.68p 0.70p 0.64p 0.68p 0
01/05/2012 0.68p 0.70p 0.64p 0.68p 0
30/04/2012 0.70p 0.70p 0.64p 0.68p 1000000
27/04/2012 0.70p 0.70p 0.68p 0.70p 0
26/04/2012 0.70p 0.70p 0.68p 0.70p 0
25/04/2012 0.70p 0.70p 0.68p 0.70p 0
24/04/2012 0.70p 0.70p 0.68p 0.70p 0
23/04/2012 0.70p 0.70p 0.68p 0.70p 0
20/04/2012 0.70p 0.70p 0.68p 0.70p 0
19/04/2012 0.70p 0.70p 0.68p 0.70p 500000
18/04/2012 0.70p 0.70p 0.66p 0.70p 1550000
17/04/2012 0.70p 0.70p 0.68p 0.70p 103603
16/04/2012 0.70p 0.74p 0.65p 0.70p 0
13/04/2012 0.70p 0.74p 0.65p 0.70p 0
12/04/2012 0.70p 0.74p 0.65p 0.70p 0
11/04/2012 0.70p 0.74p 0.65p 0.70p 0
10/04/2012 0.73p 0.74p 0.65p 0.73p 123941
05/04/2012 0.73p 0.73p 0.65p 0.73p 250000
04/04/2012 0.73p 0.73p 0.65p 0.73p 0
03/04/2012 0.73p 0.73p 0.65p 0.73p 0
02/04/2012 0.73p 0.73p 0.65p 0.73p 239037
30/03/2012 0.75p 0.75p 0.71p 0.73p 40000
29/03/2012 0.75p 0.75p 0.73p 0.75p 0
28/03/2012 0.75p 0.75p 0.73p 0.75p 100000
27/03/2012 0.75p 0.75p 0.71p 0.75p 0
26/03/2012 0.73p 0.75p 0.71p 0.75p 1000000
23/03/2012 0.80p 0.80p 0.66p 0.73p 1261000
22/03/2012 0.83p 0.83p 0.79p 0.80p 126582
21/03/2012 0.83p 0.83p 0.75p 0.83p 250000
20/03/2012 0.83p 0.83p 0.77p 0.83p 850714
19/03/2012 0.83p 0.83p 0.82p 0.83p 15000
16/03/2012 0.80p 0.87p 0.76p 0.83p 829900
15/03/2012 0.80p 0.81p 0.75p 0.80p 1200000
14/03/2012 0.80p 0.85p 0.70p 0.80p 0
13/03/2012 0.80p 0.85p 0.70p 0.80p 0
12/03/2012 0.80p 0.85p 0.70p 0.80p 0
09/03/2012 0.85p 0.85p 0.70p 0.83p 431912
08/03/2012 0.85p 0.87p 0.85p 0.85p 0
07/03/2012 0.85p 0.87p 0.85p 0.85p 0
06/03/2012 0.85p 0.87p 0.85p 0.85p 0
05/03/2012 0.85p 0.87p 0.85p 0.85p 0
02/03/2012 0.85p 0.87p 0.85p 0.85p 75000
01/03/2012 0.85p 0.85p 0.80p 0.85p 67971
29/02/2012 0.85p 0.87p 0.80p 0.85p 271445
28/02/2012 0.85p 0.85p 0.80p 0.85p 50000
27/02/2012 0.88p 0.88p 0.80p 0.85p 606687
24/02/2012 0.83p 0.88p 0.83p 0.88p 300000
23/02/2012 0.83p 0.83p 0.80p 0.83p 200000
22/02/2012 0.83p 0.83p 0.78p 0.83p 231912
21/02/2012 0.83p 0.83p 0.75p 0.83p 16000
20/02/2012 0.83p 0.83p 0.78p 0.83p 350000
17/02/2012 0.85p 0.85p 0.70p 0.83p 505000
16/02/2012 0.85p 0.85p 0.77p 0.85p 68539
15/02/2012 0.85p 0.85p 0.78p 0.85p 0
14/02/2012 0.85p 0.85p 0.78p 0.85p 16726
13/02/2012 0.85p 0.85p 0.75p 0.85p 585106
10/02/2012 0.83p 0.87p 0.75p 0.85p 884772
09/02/2012 0.83p 0.88p 0.76p 0.83p 1054279
08/02/2012 0.90p 0.90p 0.75p 0.83p 523102
07/02/2012 0.93p 0.93p 0.80p 0.90p 280266
06/02/2012 0.95p 0.95p 0.90p 0.93p 685106
03/02/2012 0.98p 0.98p 0.90p 0.98p 62129
02/02/2012 0.98p 0.98p 0.90p 0.98p 0
01/02/2012 0.90p 0.98p 0.90p 0.98p 183894
31/01/2012 0.90p 0.94p 0.90p 0.90p 111693
30/01/2012 0.90p 0.94p 0.80p 0.90p 86976
27/01/2012 0.83p 1.02p 0.83p 0.90p 2286153
26/01/2012 0.75p 0.84p 0.70p 0.83p 649432
25/01/2012 0.88p 0.88p 0.72p 0.75p 460032
24/01/2012 0.70p 1.18p 0.66p 0.88p 2417398
23/01/2012 0.68p 0.73p 0.68p 0.70p 25899
20/01/2012 0.58p 0.68p 0.58p 0.68p 722000
19/01/2012 0.58p 0.58p 0.57p 0.58p 1098000
18/01/2012 0.55p 0.58p 0.55p 0.58p 30000
17/01/2012 0.55p 0.55p 0.50p 0.55p 92266
16/01/2012 0.55p 0.55p 0.53p 0.55p 35000
13/01/2012 0.55p 0.58p 0.50p 0.55p 0
12/01/2012 0.55p 0.58p 0.50p 0.55p 135000
11/01/2012 0.55p 0.55p 0.50p 0.55p 0
10/01/2012 0.55p 0.55p 0.50p 0.55p 0
09/01/2012 0.55p 0.55p 0.50p 0.55p 47000
06/01/2012 0.55p 0.55p 0.50p 0.55p 100000
05/01/2012 0.55p 0.55p 0.54p 0.55p 0
04/01/2012 0.55p 0.55p 0.54p 0.55p 0
03/01/2012 0.55p 0.55p 0.54p 0.55p 60000
30/12/2011 0.55p 0.55p 0.55p 0.55p 85000
29/12/2011 0.55p 0.55p 0.50p 0.55p 0
28/12/2011 0.55p 0.55p 0.50p 0.55p 0
23/12/2011 0.55p 0.55p 0.50p 0.55p 75000
22/12/2011 0.58p 0.58p 0.50p 0.55p 130304
21/12/2011 0.58p 0.58p 0.50p 0.58p 38095
20/12/2011 0.65p 0.65p 0.58p 0.58p 218538
19/12/2011 0.65p 0.65p 0.60p 0.65p 202035
16/12/2011 0.65p 0.65p 0.63p 0.65p 50000
15/12/2011 0.65p 0.65p 0.61p 0.65p 0
14/12/2011 0.65p 0.65p 0.61p 0.65p 30000
13/12/2011 0.68p 0.68p 0.61p 0.65p 309458

*Close Price adjusted for both dividends and splits