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
12/12/2011 0.68p 0.68p 0.62p 0.68p 0
09/12/2011 0.68p 0.68p 0.62p 0.68p 328646
08/12/2011 0.78p 0.78p 0.57p 0.68p 1727037
07/12/2011 0.68p 0.98p 0.63p 0.78p 7165066
06/12/2011 0.58p 0.60p 0.57p 0.58p 0
05/12/2011 0.58p 0.60p 0.57p 0.58p 0
02/12/2011 0.60p 0.60p 0.57p 0.58p 10000
01/12/2011 0.60p 0.60p 0.55p 0.60p 0
30/11/2011 0.60p 0.60p 0.55p 0.60p 0
29/11/2011 0.60p 0.60p 0.55p 0.60p 51190
28/11/2011 0.63p 0.63p 0.60p 0.60p 50266
25/11/2011 0.63p 0.63p 0.62p 0.63p 10662
24/11/2011 0.63p 0.65p 0.60p 0.63p 0
23/11/2011 0.63p 0.65p 0.60p 0.63p 0
22/11/2011 0.63p 0.65p 0.60p 0.63p 0
21/11/2011 0.65p 0.65p 0.60p 0.63p 18057
18/11/2011 0.68p 0.68p 0.65p 0.65p 62000
17/11/2011 0.68p 0.68p 0.65p 0.68p 0
16/11/2011 0.68p 0.68p 0.65p 0.68p 2200
15/11/2011 0.68p 0.68p 0.65p 0.68p 50000
14/11/2011 0.68p 0.73p 0.68p 0.68p 0
11/11/2011 0.68p 0.73p 0.68p 0.68p 0
10/11/2011 0.73p 0.73p 0.68p 0.68p 50000
09/11/2011 0.73p 0.73p 0.70p 0.73p 0
08/11/2011 0.73p 0.73p 0.70p 0.73p 0
07/11/2011 0.73p 0.73p 0.70p 0.73p 10096
04/11/2011 0.73p 0.73p 0.70p 0.73p 0
03/11/2011 0.73p 0.73p 0.70p 0.73p 0
02/11/2011 0.73p 0.73p 0.70p 0.73p 0
01/11/2011 0.73p 0.73p 0.70p 0.73p 0
31/10/2011 0.73p 0.73p 0.70p 0.73p 0
28/10/2011 0.73p 0.73p 0.70p 0.73p 0
27/10/2011 0.73p 0.73p 0.70p 0.73p 0
26/10/2011 0.73p 0.73p 0.70p 0.73p 250000
25/10/2011 0.73p 0.73p 0.70p 0.73p 10000
24/10/2011 0.73p 0.73p 0.70p 0.73p 1770
21/10/2011 0.73p 0.73p 0.70p 0.73p 88974
20/10/2011 0.73p 0.73p 0.70p 0.73p 0
19/10/2011 0.73p 0.73p 0.70p 0.73p 0
18/10/2011 0.73p 0.73p 0.70p 0.73p 0
17/10/2011 0.73p 0.73p 0.70p 0.73p 0
14/10/2011 0.73p 0.73p 0.70p 0.73p 0
13/10/2011 0.73p 0.73p 0.70p 0.73p 0
12/10/2011 0.73p 0.73p 0.70p 0.73p 0
11/10/2011 0.73p 0.73p 0.70p 0.73p 44058
10/10/2011 0.73p 0.73p 0.70p 0.73p 4000
07/10/2011 0.73p 0.73p 0.72p 0.73p 50000
06/10/2011 0.73p 0.73p 0.72p 0.73p 0
05/10/2011 0.73p 0.73p 0.72p 0.73p 0
04/10/2011 0.73p 0.73p 0.72p 0.73p 0
03/10/2011 0.73p 0.73p 0.72p 0.73p 0
30/09/2011 0.73p 0.73p 0.72p 0.73p 12185
29/09/2011 0.73p 0.73p 0.72p 0.73p 0
28/09/2011 0.73p 0.73p 0.72p 0.73p 0
27/09/2011 0.73p 0.73p 0.72p 0.73p 12185
26/09/2011 0.73p 0.73p 0.72p 0.73p 0
23/09/2011 0.73p 0.73p 0.72p 0.73p 0
22/09/2011 0.73p 0.73p 0.72p 0.73p 0
21/09/2011 0.73p 0.73p 0.72p 0.73p 0
20/09/2011 0.73p 0.73p 0.72p 0.73p 12185
19/09/2011 0.73p 0.73p 0.70p 0.73p 0
16/09/2011 0.73p 0.73p 0.70p 0.73p 0
15/09/2011 0.73p 0.73p 0.70p 0.73p 30000
14/09/2011 0.73p 0.73p 0.72p 0.73p 26004
13/09/2011 0.73p 0.74p 0.73p 0.73p 26666
12/09/2011 0.73p 0.74p 0.73p 0.73p 26666
09/09/2011 0.73p 0.75p 0.72p 0.73p 0
08/09/2011 0.73p 0.75p 0.72p 0.73p 0
07/09/2011 0.73p 0.75p 0.72p 0.73p 0
06/09/2011 0.75p 0.75p 0.72p 0.73p 200000
05/09/2011 0.75p 0.75p 0.74p 0.75p 0
02/09/2011 0.75p 0.75p 0.74p 0.75p 37000
01/09/2011 0.75p 0.83p 0.75p 0.75p 0
31/08/2011 0.75p 0.83p 0.75p 0.75p 10000
30/08/2011 0.83p 0.88p 0.82p 0.83p 0
26/08/2011 0.85p 0.88p 0.82p 0.83p 0
25/08/2011 0.85p 0.88p 0.82p 0.85p 0
24/08/2011 0.85p 0.88p 0.82p 0.85p 0
23/08/2011 0.85p 0.88p 0.82p 0.85p 0
22/08/2011 0.85p 0.88p 0.82p 0.85p 0
19/08/2011 0.88p 0.88p 0.82p 0.85p 0
18/08/2011 0.88p 0.88p 0.82p 0.88p 0
17/08/2011 0.88p 0.88p 0.82p 0.88p 0
16/08/2011 0.88p 0.88p 0.82p 0.88p 5686
15/08/2011 0.88p 0.88p 0.82p 0.88p 0
12/08/2011 0.88p 0.88p 0.82p 0.88p 500
11/08/2011 0.88p 0.88p 0.88p 0.88p 0
10/08/2011 0.88p 0.88p 0.88p 0.88p 0
09/08/2011 0.88p 0.88p 0.88p 0.88p 0
08/08/2011 0.88p 0.90p 0.85p 0.88p 0
05/08/2011 0.88p 0.90p 0.85p 0.90p 20000
04/08/2011 0.93p 0.93p 0.90p 0.93p 0
03/08/2011 0.93p 0.93p 0.90p 0.93p 30000
02/08/2011 0.93p 0.93p 0.93p 0.93p 0
01/08/2011 0.93p 0.93p 0.93p 0.93p 0
29/07/2011 0.95p 1.00p 0.88p 0.93p 0
28/07/2011 0.95p 1.00p 0.88p 0.95p 0
27/07/2011 0.98p 1.00p 0.88p 0.98p 0
26/07/2011 0.98p 1.00p 0.88p 0.98p 0
25/07/2011 0.98p 1.00p 0.88p 0.98p 0
22/07/2011 1.00p 1.00p 0.88p 0.98p 178741
21/07/2011 1.00p 1.00p 0.95p 1.00p 9440
20/07/2011 1.05p 1.05p 0.85p 1.00p 513924
19/07/2011 1.03p 1.05p 1.00p 1.05p 0
18/07/2011 1.05p 1.05p 1.00p 1.05p 0
15/07/2011 1.05p 1.05p 1.00p 1.05p 4000
14/07/2011 1.05p 1.05p 1.00p 1.05p 4000
13/07/2011 1.05p 1.05p 1.00p 1.05p 0
12/07/2011 1.05p 1.05p 1.00p 1.05p 0
11/07/2011 1.05p 1.05p 1.00p 1.05p 0
08/07/2011 1.05p 1.05p 1.00p 1.05p 206101
07/07/2011 1.05p 1.08p 1.05p 1.05p 0
06/07/2011 1.08p 1.08p 1.05p 1.05p 0
05/07/2011 1.08p 1.08p 1.05p 1.08p 0
04/07/2011 1.08p 1.08p 1.05p 1.08p 9245
01/07/2011 1.08p 1.08p 1.06p 1.08p 6101
30/06/2011 1.08p 1.08p 1.06p 1.08p 0
29/06/2011 1.08p 1.08p 1.06p 1.08p 0
28/06/2011 1.08p 1.08p 1.06p 1.08p 45000
27/06/2011 1.08p 1.08p 1.06p 1.08p 10592
24/06/2011 1.08p 1.10p 1.08p 1.08p 0
23/06/2011 1.10p 1.10p 1.08p 1.08p 0
22/06/2011 1.10p 1.10p 1.10p 1.10p 0
21/06/2011 1.10p 1.10p 1.10p 1.10p 0
20/06/2011 1.10p 1.10p 1.10p 1.10p 0
17/06/2011 1.10p 1.10p 1.10p 1.10p 0
16/06/2011 1.10p 1.10p 1.10p 1.10p 0
15/06/2011 1.10p 1.10p 1.09p 1.10p 0
14/06/2011 1.10p 1.10p 1.09p 1.10p 20000
13/06/2011 1.10p 1.10p 1.10p 1.10p 0
10/06/2011 1.10p 1.10p 1.05p 1.10p 0
09/06/2011 1.10p 1.10p 1.05p 1.10p 0
08/06/2011 1.10p 1.10p 1.05p 1.10p 88054
07/06/2011 1.10p 1.10p 1.05p 1.10p 20000
06/06/2011 1.10p 1.10p 1.01p 1.10p 150000
03/06/2011 1.10p 1.10p 1.05p 1.10p 0
02/06/2011 1.10p 1.10p 1.05p 1.10p 24476
01/06/2011 1.10p 1.10p 1.10p 1.10p 0
31/05/2011 1.10p 1.10p 1.10p 1.10p 0
27/05/2011 1.10p 1.10p 1.10p 1.10p 0
26/05/2011 1.10p 1.10p 1.10p 1.10p 0
25/05/2011 1.10p 1.10p 1.10p 1.10p 50000
24/05/2011 1.28p 1.28p 0.89p 1.10p 1228412
23/05/2011 1.28p 1.28p 1.28p 1.28p 0
20/05/2011 1.28p 1.28p 1.28p 1.28p 0
19/05/2011 1.28p 1.28p 1.20p 1.28p 0
18/05/2011 1.28p 1.28p 1.20p 1.28p 0
17/05/2011 1.28p 1.28p 1.20p 1.28p 0
16/05/2011 1.28p 1.28p 1.20p 1.28p 0
13/05/2011 1.28p 1.28p 1.20p 1.28p 0
12/05/2011 1.28p 1.28p 1.20p 1.28p 20016
11/05/2011 1.28p 1.29p 1.20p 1.28p 0
10/05/2011 1.28p 1.29p 1.20p 1.28p 137503
09/05/2011 1.28p 1.30p 1.28p 1.28p 12640
06/05/2011 1.30p 1.43p 1.28p 1.28p 30000
05/05/2011 1.48p 1.50p 1.41p 1.43p 57448
04/05/2011 1.53p 1.53p 1.45p 1.48p 89912
03/05/2011 1.54p 1.54p 1.50p 1.53p 99866
28/04/2011 1.56p 1.56p 1.52p 1.54p 47000
27/04/2011 1.55p 1.56p 1.53p 1.56p 0
26/04/2011 1.56p 1.56p 1.53p 1.56p 0
21/04/2011 1.56p 1.56p 1.53p 1.56p 0
20/04/2011 1.56p 1.56p 1.53p 1.56p 0
19/04/2011 1.56p 1.56p 1.53p 1.56p 40000
18/04/2011 1.55p 1.58p 1.51p 1.56p 77449
15/04/2011 1.55p 1.55p 1.51p 1.55p 11783
14/04/2011 1.55p 1.55p 1.51p 1.55p 20000
13/04/2011 1.55p 1.57p 1.52p 1.55p 80000
12/04/2011 1.55p 1.59p 1.52p 1.55p 0
11/04/2011 1.55p 1.59p 1.52p 1.55p 7423
08/04/2011 1.55p 1.58p 1.55p 1.55p 50000
07/04/2011 1.55p 1.55p 1.50p 1.55p 159461
06/04/2011 1.55p 1.58p 1.55p 1.55p 1137
05/04/2011 1.55p 1.56p 1.52p 1.55p 160197
04/04/2011 1.55p 1.56p 1.55p 1.55p 2422
01/04/2011 1.55p 1.59p 1.55p 1.55p 500
31/03/2011 1.55p 1.60p 1.51p 1.55p 0
30/03/2011 1.55p 1.60p 1.51p 1.55p 457810
29/03/2011 1.55p 1.55p 1.52p 1.55p 24579
28/03/2011 1.55p 1.58p 1.53p 1.55p 0
25/03/2011 1.53p 1.58p 1.53p 1.55p 213495
24/03/2011 1.53p 1.60p 1.53p 1.53p 40000
23/03/2011 1.53p 1.53p 1.47p 1.53p 22553
22/03/2011 1.53p 1.56p 1.47p 1.53p 0
21/03/2011 1.50p 1.56p 1.47p 1.53p 120340
18/03/2011 1.50p 1.52p 1.50p 1.50p 50340
17/03/2011 1.50p 1.50p 1.42p 1.50p 40000
16/03/2011 1.50p 1.50p 1.40p 1.50p 5496
15/03/2011 1.50p 1.54p 1.40p 1.50p 0
14/03/2011 1.50p 1.54p 1.40p 1.50p 0
11/03/2011 1.53p 1.54p 1.40p 1.50p 150000
10/03/2011 1.53p 1.55p 1.50p 1.53p 0
09/03/2011 1.60p 1.55p 1.50p 1.55p 100000
08/03/2011 1.60p 1.60p 1.50p 1.60p 54217
07/03/2011 1.60p 1.67p 1.50p 1.60p 176865
04/03/2011 1.63p 1.71p 1.60p 1.60p 10947
03/03/2011 1.63p 1.63p 1.55p 1.63p 653608
02/03/2011 1.68p 1.63p 1.55p 1.63p 50000
01/03/2011 1.68p 1.68p 1.62p 1.68p 12652
28/02/2011 1.73p 1.68p 1.62p 1.68p 470000

*Close Price adjusted for both dividends and splits