Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Alba Mineral Resources (ALBA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/09/2010 | 0.90p | 0.99p | 0.86p | 0.90p | 291012 |
| 24/09/2010 | 0.90p | 1.00p | 0.86p | 0.90p | 234066 |
| 23/09/2010 | 0.68p | 1.00p | 0.68p | 0.90p | 1244090 |
| 22/09/2010 | 0.35p | 0.75p | 0.35p | 0.65p | 1857710 |
| 21/09/2010 | 0.45p | 0.45p | 0.35p | 0.35p | 152500 |
| 20/09/2010 | 0.48p | 0.48p | 0.45p | 0.45p | 0 |
| 17/09/2010 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
| 16/09/2010 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
| 15/09/2010 | 0.50p | 0.50p | 0.42p | 0.48p | 179656 |
| 14/09/2010 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
| 13/09/2010 | 0.55p | 0.55p | 0.42p | 0.50p | 16584 |
| 10/09/2010 | 0.58p | 0.58p | 0.48p | 0.55p | 406290 |
| 09/09/2010 | 0.63p | 0.63p | 0.58p | 0.58p | 535151 |
| 08/09/2010 | 0.58p | 0.70p | 0.58p | 0.63p | 457375 |
| 07/09/2010 | 0.45p | 0.65p | 0.45p | 0.58p | 290079 |
| 06/09/2010 | 0.45p | 0.55p | 0.45p | 0.45p | 87591 |
| 03/09/2010 | 0.38p | 0.55p | 0.38p | 0.45p | 629555 |
| 02/09/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
| 01/09/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
| 31/08/2010 | 0.55p | 0.55p | 0.38p | 0.38p | 1594193 |
| 27/08/2010 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
| 26/08/2010 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
| 25/08/2010 | 0.55p | 0.55p | 0.50p | 0.55p | 5000 |
| 24/08/2010 | 0.55p | 0.55p | 0.50p | 0.55p | 148312 |
| 23/08/2010 | 0.60p | 0.60p | 0.55p | 0.55p | 0 |
| 20/08/2010 | 0.70p | 0.70p | 0.60p | 0.60p | 0 |
| 19/08/2010 | 0.55p | 0.60p | 0.55p | 0.60p | 0 |
| 18/08/2010 | 0.70p | 0.70p | 0.50p | 0.55p | 0 |
| 17/08/2010 | 0.70p | 0.70p | 0.63p | 0.70p | 0 |
| 16/08/2010 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 13/08/2010 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 12/08/2010 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 11/08/2010 | 0.70p | 0.75p | 0.65p | 0.70p | 100000 |
| 10/08/2010 | 0.60p | 0.70p | 0.60p | 0.70p | 0 |
| 09/08/2010 | 0.88p | 0.88p | 0.55p | 0.65p | 177251 |
| 06/08/2010 | 0.88p | 0.88p | 0.75p | 0.88p | 100000 |
| 05/08/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 04/08/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 03/08/2010 | 0.88p | 1.00p | 0.88p | 0.88p | 0 |
| 02/08/2010 | 1.00p | 1.00p | 0.88p | 0.88p | 0 |
| 30/07/2010 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 29/07/2010 | 1.00p | 1.00p | 1.00p | 1.00p | 1851 |
| 28/07/2010 | 0.88p | 1.00p | 0.88p | 1.00p | 0 |
| 27/07/2010 | 1.00p | 1.00p | 0.88p | 0.88p | 0 |
| 26/07/2010 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 23/07/2010 | 1.13p | 1.13p | 1.00p | 1.00p | 27734 |
| 22/07/2010 | 0.88p | 1.13p | 0.83p | 1.13p | 1290959 |
| 21/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 20/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 19/07/2010 | 0.88p | 0.88p | 0.75p | 0.88p | 2300 |
| 16/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 15/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 14/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 13/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 12/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 09/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 08/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 07/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 06/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 05/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 02/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 01/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 30/06/2010 | 0.88p | 0.90p | 0.88p | 0.88p | 0 |
| 29/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 28/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 25/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 24/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 23/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 22/06/2010 | 0.88p | 0.88p | 0.75p | 0.88p | 13935 |
| 21/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 18/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 17/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 16/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 15/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 14/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 11/06/2010 | 0.88p | 0.88p | 0.75p | 0.88p | 200000 |
| 10/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 09/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 08/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 07/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 04/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 03/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 02/06/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 01/06/2010 | 0.88p | 0.88p | 0.84p | 0.88p | 10461 |
| 28/05/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 27/05/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 26/05/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 25/05/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 24/05/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 21/05/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 20/05/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 27863 |
| 19/05/2010 | 1.00p | 1.00p | 0.85p | 0.88p | 100000 |
| 18/05/2010 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 17/05/2010 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 14/05/2010 | 1.00p | 1.00p | 0.95p | 1.00p | 15000 |
| 13/05/2010 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 12/05/2010 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 11/05/2010 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 10/05/2010 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 07/05/2010 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 06/05/2010 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 05/05/2010 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 04/05/2010 | 1.13p | 1.13p | 0.88p | 1.00p | 100828 |
| 30/04/2010 | 1.38p | 1.38p | 0.88p | 1.13p | 132531 |
| 29/04/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 28/04/2010 | 1.38p | 1.38p | 1.25p | 1.38p | 1234 |
| 27/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/04/2010 | 1.50p | 1.50p | 1.26p | 1.50p | 7441 |
| 22/04/2010 | 1.50p | 1.50p | 1.26p | 1.50p | 23364 |
| 21/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/04/2010 | 1.50p | 1.50p | 1.38p | 1.50p | 20990 |
| 08/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/04/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/03/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/03/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/03/2010 | 1.50p | 1.50p | 1.26p | 1.50p | 12117 |
| 26/03/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/03/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/03/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/03/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/03/2010 | 1.50p | 1.50p | 1.25p | 1.50p | 325000 |
| 19/03/2010 | 1.38p | 1.38p | 1.25p | 1.38p | 500000 |
| 18/03/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 17/03/2010 | 1.38p | 1.38p | 1.26p | 1.38p | 12860 |
| 16/03/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 15/03/2010 | 1.38p | 1.38p | 1.26p | 1.38p | 18390 |
| 12/03/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 11/03/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 10/03/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 09/03/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 08/03/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 05/03/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 04/03/2010 | 1.38p | 1.38p | 1.26p | 1.38p | 20615 |
| 03/03/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 02/03/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 01/03/2010 | 1.38p | 1.38p | 1.26p | 1.38p | 10000 |
| 26/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 25/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 24/02/2010 | 1.38p | 1.38p | 1.26p | 1.38p | 22929 |
| 23/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 22/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 19/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 18/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 17/02/2010 | 1.38p | 1.38p | 1.26p | 1.38p | 7194 |
| 16/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 15/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 12/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 11/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 10/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 09/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 08/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 05/02/2010 | 1.38p | 1.38p | 1.26p | 1.38p | 5105 |
| 04/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 03/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 02/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 01/02/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 29/01/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 28/01/2010 | 1.38p | 1.38p | 1.26p | 1.38p | 45900 |
| 27/01/2010 | 1.38p | 1.38p | 1.26p | 1.38p | 100000 |
| 26/01/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 25/01/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 22/01/2010 | 1.38p | 1.38p | 1.26p | 1.38p | 3430 |
| 21/01/2010 | 1.38p | 1.38p | 1.26p | 1.38p | 117200 |
| 20/01/2010 | 1.38p | 1.38p | 1.26p | 1.38p | 200000 |
| 19/01/2010 | 1.38p | 1.38p | 1.29p | 1.38p | 84000 |
| 18/01/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 15/01/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 14/01/2010 | 1.38p | 1.40p | 1.31p | 1.38p | 76871 |
| 13/01/2010 | 1.38p | 1.38p | 1.31p | 1.38p | 100995 |
| 12/01/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 11/01/2010 | 1.25p | 1.45p | 1.20p | 1.38p | 36154 |
| 08/01/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/01/2010 | 1.25p | 1.25p | 1.20p | 1.25p | 4004 |
| 06/01/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/01/2010 | 1.13p | 1.25p | 1.13p | 1.25p | 367200 |
| 04/01/2010 | 1.13p | 1.25p | 1.13p | 1.13p | 25000 |
| 31/12/2009 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 30/12/2009 | 1.00p | 1.00p | 0.93p | 1.00p | 8000 |
| 29/12/2009 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 24/12/2009 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 23/12/2009 | 1.00p | 1.25p | 1.00p | 1.00p | 500000 |
| 22/12/2009 | 1.00p | 1.22p | 0.90p | 1.00p | 35499 |
| 21/12/2009 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/12/2009 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/12/2009 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/12/2009 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/12/2009 | 1.38p | 1.38p | 1.25p | 1.25p | 0 |
| 14/12/2009 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 11/12/2009 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 10/12/2009 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
*Close Price adjusted for both dividends and splits