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
05/10/2021 0.20p 0.22p 0.19p 0.21p 32356036
04/10/2021 0.22p 0.22p 0.19p 0.20p 39956556
01/10/2021 0.22p 0.22p 0.20p 0.22p 12905070
30/09/2021 0.23p 0.23p 0.20p 0.23p 24431494
29/09/2021 0.23p 0.23p 0.22p 0.23p 10231671
28/09/2021 0.24p 0.27p 0.22p 0.25p 45448316
27/09/2021 0.25p 0.25p 0.23p 0.24p 11566501
24/09/2021 0.25p 0.27p 0.23p 0.25p 22469286
23/09/2021 0.24p 0.25p 0.23p 0.25p 12265521
22/09/2021 0.23p 0.27p 0.22p 0.24p 49854000
21/09/2021 0.24p 0.24p 0.22p 0.23p 21235412
20/09/2021 0.27p 0.27p 0.23p 0.24p 29853482
17/09/2021 0.25p 0.25p 0.25p 0.25p 3386722
16/09/2021 0.25p 0.26p 0.24p 0.25p 7602852
15/09/2021 0.25p 0.26p 0.24p 0.25p 8563519
14/09/2021 0.25p 0.26p 0.24p 0.25p 7643506
13/09/2021 0.25p 0.26p 0.24p 0.25p 12540725
10/09/2021 0.25p 0.25p 0.24p 0.25p 12813642
09/09/2021 0.25p 0.26p 0.24p 0.25p 14579873
08/09/2021 0.26p 0.27p 0.24p 0.25p 12079805
07/09/2021 0.27p 0.28p 0.25p 0.26p 18560204
06/09/2021 0.28p 0.30p 0.26p 0.27p 16546623
03/09/2021 0.24p 0.29p 0.23p 0.29p 46567440
02/09/2021 0.25p 0.26p 0.23p 0.24p 9535211
01/09/2021 0.25p 0.26p 0.25p 0.25p 4592185
31/08/2021 0.26p 0.27p 0.23p 0.25p 9833383
30/08/2021 0.25p 0.27p 0.24p 0.26p 17754126
27/08/2021 0.25p 0.27p 0.24p 0.26p 17754126
26/08/2021 0.26p 0.27p 0.24p 0.25p 7760242
25/08/2021 0.25p 0.27p 0.23p 0.26p 27440916
24/08/2021 0.26p 0.27p 0.23p 0.25p 8892550
23/08/2021 0.25p 0.25p 0.23p 0.24p 29377132
20/08/2021 0.26p 0.26p 0.24p 0.25p 10491786
19/08/2021 0.26p 0.26p 0.24p 0.24p 3720760
18/08/2021 0.26p 0.28p 0.24p 0.26p 8759930
17/08/2021 0.26p 0.26p 0.25p 0.26p 6609970
16/08/2021 0.27p 0.27p 0.25p 0.26p 10176021
13/08/2021 0.28p 0.28p 0.26p 0.28p 6736638
12/08/2021 0.28p 0.28p 0.26p 0.28p 6903998
11/08/2021 0.27p 0.30p 0.24p 0.28p 28347136
10/08/2021 0.26p 0.26p 0.25p 0.26p 6934304
09/08/2021 0.26p 0.26p 0.25p 0.26p 11466907
06/08/2021 0.25p 0.27p 0.24p 0.26p 10574600
05/08/2021 0.26p 0.27p 0.24p 0.25p 6609595
04/08/2021 0.26p 0.26p 0.25p 0.25p 4614567
03/08/2021 0.26p 0.26p 0.24p 0.26p 9255798
02/08/2021 0.26p 0.26p 0.25p 0.26p 6560178
30/07/2021 0.26p 0.27p 0.24p 0.26p 13562167
29/07/2021 0.25p 0.27p 0.24p 0.26p 16749467
28/07/2021 0.25p 0.26p 0.24p 0.25p 5311156
27/07/2021 0.26p 0.27p 0.25p 0.25p 8426135
26/07/2021 0.27p 0.28p 0.25p 0.26p 27813744
23/07/2021 0.28p 0.29p 0.25p 0.27p 14118145
22/07/2021 0.26p 0.29p 0.25p 0.28p 22992930
21/07/2021 0.27p 0.28p 0.25p 0.26p 15319686
20/07/2021 0.28p 0.28p 0.25p 0.27p 21865810
19/07/2021 0.27p 0.28p 0.26p 0.28p 29208828
16/07/2021 0.27p 0.28p 0.26p 0.27p 13222374
15/07/2021 0.28p 0.28p 0.26p 0.27p 9978196
14/07/2021 0.28p 0.29p 0.27p 0.28p 6826283
13/07/2021 0.27p 0.29p 0.27p 0.28p 33015480
12/07/2021 0.27p 0.28p 0.26p 0.27p 17057852
09/07/2021 0.26p 0.28p 0.25p 0.26p 6968460
08/07/2021 0.26p 0.28p 0.24p 0.26p 9032151
07/07/2021 0.26p 0.29p 0.24p 0.25p 22054160
06/07/2021 0.26p 0.29p 0.24p 0.25p 17213144
05/07/2021 0.27p 0.29p 0.24p 0.26p 66315336
02/07/2021 0.26p 0.27p 0.24p 0.26p 25636796
01/07/2021 0.26p 0.27p 0.25p 0.26p 14055847
30/06/2021 0.26p 0.28p 0.25p 0.26p 23624734
29/06/2021 0.25p 0.26p 0.24p 0.26p 8565050
28/06/2021 0.25p 0.27p 0.23p 0.25p 21515426
25/06/2021 0.24p 0.28p 0.23p 0.26p 23518860
24/06/2021 0.24p 0.26p 0.22p 0.24p 66810592
23/06/2021 0.24p 0.24p 0.22p 0.24p 19001808
22/06/2021 0.25p 0.25p 0.22p 0.24p 18687816
21/06/2021 0.26p 0.26p 0.23p 0.25p 15838537
18/06/2021 0.27p 0.27p 0.24p 0.26p 17145488
17/06/2021 0.27p 0.28p 0.25p 0.25p 26219774
16/06/2021 0.25p 0.26p 0.24p 0.25p 21495424
15/06/2021 0.26p 0.26p 0.24p 0.26p 7966934
14/06/2021 0.26p 0.26p 0.24p 0.24p 16467919
11/06/2021 0.27p 0.28p 0.24p 0.26p 16708495
10/06/2021 0.27p 0.27p 0.25p 0.27p 12748921
09/06/2021 0.27p 0.28p 0.25p 0.25p 8909620
08/06/2021 0.27p 0.27p 0.26p 0.27p 10036371
07/06/2021 0.27p 0.28p 0.26p 0.27p 9130282
04/06/2021 0.26p 0.27p 0.25p 0.26p 9882466
03/06/2021 0.26p 0.26p 0.26p 0.26p 5471818
02/06/2021 0.27p 0.27p 0.25p 0.26p 10783687
01/06/2021 0.27p 0.27p 0.25p 0.26p 10271555
31/05/2021 0.27p 0.27p 0.25p 0.26p 18168227
28/05/2021 0.27p 0.27p 0.25p 0.26p 18168228
27/05/2021 0.27p 0.28p 0.25p 0.27p 12594436
26/05/2021 0.29p 0.30p 0.25p 0.27p 62304480
25/05/2021 0.26p 0.26p 0.25p 0.26p 16996884
24/05/2021 0.28p 0.30p 0.25p 0.26p 21742538
21/05/2021 0.28p 0.30p 0.26p 0.28p 29007112
20/05/2021 0.30p 0.30p 0.25p 0.27p 134404736
19/05/2021 0.29p 0.30p 0.28p 0.29p 16989140
18/05/2021 0.29p 0.30p 0.28p 0.29p 22167308
17/05/2021 0.30p 0.30p 0.28p 0.29p 18239292
14/05/2021 0.30p 0.30p 0.29p 0.30p 11787668
13/05/2021 0.32p 0.33p 0.29p 0.30p 19869780
12/05/2021 0.31p 0.33p 0.29p 0.29p 29032236
11/05/2021 0.31p 0.32p 0.30p 0.30p 20362612
10/05/2021 0.32p 0.34p 0.30p 0.32p 21567240
07/05/2021 0.31p 0.33p 0.29p 0.32p 40583780
06/05/2021 0.29p 0.30p 0.28p 0.29p 39189440
05/05/2021 0.31p 0.31p 0.29p 0.30p 18375832
04/05/2021 0.33p 0.34p 0.30p 0.31p 15897733
03/05/2021 0.33p 0.35p 0.30p 0.33p 21813329
30/04/2021 0.33p 0.35p 0.30p 0.33p 21813328
29/04/2021 0.32p 0.35p 0.30p 0.31p 83859704
28/04/2021 0.29p 0.35p 0.28p 0.32p 147014656
27/04/2021 0.28p 0.29p 0.25p 0.28p 14268063
26/04/2021 0.28p 0.29p 0.25p 0.28p 16054632
23/04/2021 0.31p 0.33p 0.27p 0.28p 49233800
22/04/2021 0.29p 0.29p 0.27p 0.28p 30271316
21/04/2021 0.28p 0.30p 0.27p 0.30p 24925574
20/04/2021 0.26p 0.29p 0.25p 0.28p 42582400
19/04/2021 0.25p 0.27p 0.23p 0.25p 25071652
16/04/2021 0.26p 0.27p 0.24p 0.24p 29309812
15/04/2021 0.28p 0.28p 0.25p 0.26p 38411716
14/04/2021 0.29p 0.30p 0.26p 0.28p 58479288
13/04/2021 0.31p 0.32p 0.28p 0.29p 25431718
12/04/2021 0.32p 0.33p 0.27p 0.30p 126208960
09/04/2021 0.35p 0.35p 0.30p 0.32p 40919440
08/04/2021 0.34p 0.35p 0.31p 0.34p 29120936
07/04/2021 0.32p 0.35p 0.31p 0.33p 16489961
06/04/2021 0.31p 0.33p 0.30p 0.32p 27373592
05/04/2021 0.33p 0.35p 0.30p 0.32p 15111199
02/04/2021 0.33p 0.35p 0.30p 0.32p 15111199
01/04/2021 0.33p 0.35p 0.30p 0.32p 15111199
31/03/2021 0.33p 0.35p 0.30p 0.33p 15881093
30/03/2021 0.34p 0.35p 0.31p 0.33p 11498844
29/03/2021 0.33p 0.35p 0.31p 0.34p 13788718
26/03/2021 0.31p 0.34p 0.30p 0.32p 13821257
25/03/2021 0.33p 0.34p 0.30p 0.31p 20583064
24/03/2021 0.33p 0.35p 0.32p 0.33p 11631073
23/03/2021 0.34p 0.37p 0.32p 0.33p 9937216
22/03/2021 0.34p 0.34p 0.32p 0.33p 18148984
19/03/2021 0.35p 0.36p 0.32p 0.34p 11013725
18/03/2021 0.35p 0.37p 0.33p 0.35p 13396369
17/03/2021 0.34p 0.37p 0.31p 0.36p 22932064
16/03/2021 0.34p 0.35p 0.31p 0.34p 19151648
15/03/2021 0.35p 0.36p 0.32p 0.34p 29949752
12/03/2021 0.38p 0.40p 0.34p 0.34p 86311144
11/03/2021 0.34p 0.36p 0.33p 0.35p 24147850
10/03/2021 0.35p 0.36p 0.31p 0.34p 26101054
09/03/2021 0.31p 0.36p 0.30p 0.35p 48816620
08/03/2021 0.31p 0.31p 0.30p 0.30p 14198418
05/03/2021 0.32p 0.32p 0.30p 0.31p 24879592
04/03/2021 0.32p 0.33p 0.31p 0.33p 19142576
03/03/2021 0.34p 0.36p 0.31p 0.32p 15819910
02/03/2021 0.34p 0.36p 0.31p 0.31p 17311502
01/03/2021 0.33p 0.34p 0.31p 0.33p 12299170
26/02/2021 0.33p 0.34p 0.31p 0.33p 19118260
25/02/2021 0.31p 0.34p 0.30p 0.33p 14271397
24/02/2021 0.33p 0.34p 0.30p 0.32p 27712648
23/02/2021 0.34p 0.34p 0.31p 0.32p 26303928
22/02/2021 0.35p 0.36p 0.32p 0.33p 37133592
19/02/2021 0.33p 0.36p 0.32p 0.34p 24580028
18/02/2021 0.33p 0.36p 0.32p 0.33p 27536476
17/02/2021 0.34p 0.36p 0.32p 0.34p 41594872
16/02/2021 0.34p 0.35p 0.33p 0.35p 35575616
15/02/2021 0.37p 0.38p 0.33p 0.34p 30706486
12/02/2021 0.36p 0.38p 0.34p 0.37p 17656412
11/02/2021 0.40p 0.40p 0.35p 0.36p 16671917
10/02/2021 0.43p 0.45p 0.35p 0.37p 41309400
09/02/2021 0.39p 0.45p 0.36p 0.40p 98226024
08/02/2021 0.36p 0.37p 0.33p 0.36p 24983076
05/02/2021 0.36p 0.36p 0.34p 0.36p 12030969
04/02/2021 0.35p 0.38p 0.34p 0.36p 16283078
03/02/2021 0.33p 0.35p 0.30p 0.34p 36266648
02/02/2021 0.38p 0.40p 0.31p 0.34p 38187060
01/02/2021 0.35p 0.39p 0.33p 0.36p 30370708
29/01/2021 0.35p 0.37p 0.33p 0.35p 35647840
28/01/2021 0.36p 0.37p 0.33p 0.35p 58516564
27/01/2021 0.38p 0.40p 0.35p 0.37p 46918056
26/01/2021 0.37p 0.39p 0.35p 0.38p 42339392
25/01/2021 0.41p 0.42p 0.37p 0.38p 24028768
22/01/2021 0.39p 0.42p 0.37p 0.41p 33826620
21/01/2021 0.40p 0.41p 0.38p 0.39p 22694226
20/01/2021 0.41p 0.43p 0.38p 0.40p 34033320
19/01/2021 0.43p 0.44p 0.40p 0.41p 19933162
18/01/2021 0.42p 0.44p 0.40p 0.43p 18858608
15/01/2021 0.44p 0.46p 0.41p 0.42p 30831056
14/01/2021 0.44p 0.45p 0.41p 0.44p 19624656
13/01/2021 0.44p 0.45p 0.41p 0.44p 26388644
12/01/2021 0.44p 0.46p 0.41p 0.45p 22241346
11/01/2021 0.47p 0.47p 0.41p 0.44p 56870208
08/01/2021 0.50p 0.56p 0.45p 0.46p 132481256
07/01/2021 0.52p 0.52p 0.43p 0.47p 62781784
06/01/2021 0.50p 0.52p 0.47p 0.49p 31489028
05/01/2021 0.52p 0.54p 0.47p 0.50p 36725592
04/01/2021 0.55p 0.55p 0.51p 0.53p 40889456
01/01/2021 0.52p 0.56p 0.52p 0.55p 23496692
31/12/2020 0.52p 0.56p 0.52p 0.55p 23496692
30/12/2020 0.56p 0.57p 0.48p 0.53p 73702664

*Close Price adjusted for both dividends and splits