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
28/08/2018 0.51p 0.52p 0.48p 0.50p 35067816
24/08/2018 0.49p 0.52p 0.47p 0.51p 22053460
23/08/2018 0.47p 0.50p 0.45p 0.49p 23919190
22/08/2018 0.48p 0.48p 0.46p 0.47p 11741997
21/08/2018 0.49p 0.49p 0.47p 0.48p 13705009
20/08/2018 0.52p 0.54p 0.48p 0.49p 30073148
17/08/2018 0.49p 0.53p 0.49p 0.51p 24520942
16/08/2018 0.49p 0.50p 0.48p 0.49p 12263837
15/08/2018 0.49p 0.50p 0.49p 0.49p 10427077
14/08/2018 0.49p 0.51p 0.48p 0.49p 12093627
13/08/2018 0.50p 0.52p 0.47p 0.49p 15728995
10/08/2018 0.51p 0.52p 0.48p 0.50p 22057932
09/08/2018 0.54p 0.55p 0.50p 0.51p 25500390
08/08/2018 0.53p 0.60p 0.52p 0.54p 61248612
07/08/2018 0.52p 0.55p 0.50p 0.53p 24081062
06/08/2018 0.54p 0.56p 0.52p 0.52p 31846516
03/08/2018 0.51p 0.58p 0.47p 0.54p 82604008
02/08/2018 0.52p 0.54p 0.49p 0.51p 55420296
01/08/2018 0.55p 0.56p 0.49p 0.52p 74557080
31/07/2018 0.56p 0.57p 0.52p 0.54p 42632632
30/07/2018 0.59p 0.59p 0.54p 0.56p 39083208
27/07/2018 0.56p 0.59p 0.53p 0.59p 74737296
26/07/2018 0.57p 0.58p 0.55p 0.56p 47624764
25/07/2018 0.58p 0.59p 0.54p 0.58p 64842368
24/07/2018 0.64p 0.66p 0.56p 0.59p 226554368
23/07/2018 0.51p 0.64p 0.51p 0.62p 299606880
20/07/2018 0.41p 0.53p 0.41p 0.52p 242691472
19/07/2018 0.43p 0.45p 0.40p 0.41p 90090200
18/07/2018 0.40p 0.45p 0.40p 0.44p 94427600
17/07/2018 0.39p 0.43p 0.39p 0.41p 60348112
16/07/2018 0.40p 0.41p 0.38p 0.39p 31681708
13/07/2018 0.39p 0.42p 0.39p 0.40p 60302340
12/07/2018 0.40p 0.40p 0.36p 0.39p 35356680
11/07/2018 0.39p 0.41p 0.38p 0.40p 38915028
10/07/2018 0.39p 0.43p 0.39p 0.41p 139226256
09/07/2018 0.38p 0.39p 0.36p 0.39p 49387720
06/07/2018 0.37p 0.40p 0.36p 0.38p 47440676
05/07/2018 0.36p 0.39p 0.35p 0.37p 63353036
04/07/2018 0.41p 0.42p 0.35p 0.36p 66609424
03/07/2018 0.37p 0.45p 0.37p 0.41p 144610640
02/07/2018 0.32p 0.43p 0.32p 0.39p 162383744
29/06/2018 0.28p 0.33p 0.27p 0.32p 62077804
28/06/2018 0.26p 0.29p 0.25p 0.28p 47745852
27/06/2018 0.26p 0.28p 0.25p 0.26p 17548180
26/06/2018 0.26p 0.26p 0.25p 0.26p 2261366
25/06/2018 0.26p 0.26p 0.25p 0.26p 4655015
22/06/2018 0.26p 0.26p 0.25p 0.26p 241689
21/06/2018 0.26p 0.26p 0.25p 0.26p 6973018
20/06/2018 0.25p 0.26p 0.25p 0.26p 8284032
19/06/2018 0.26p 0.27p 0.24p 0.25p 28005290
18/06/2018 0.26p 0.27p 0.26p 0.26p 6411121
15/06/2018 0.25p 0.28p 0.25p 0.26p 23721276
14/06/2018 0.25p 0.29p 0.25p 0.27p 70226288
13/06/2018 0.26p 0.26p 0.24p 0.25p 49290336
12/06/2018 0.28p 0.28p 0.26p 0.28p 3893129
11/06/2018 0.28p 0.28p 0.26p 0.28p 18134628
08/06/2018 0.29p 0.29p 0.27p 0.28p 18470620
07/06/2018 0.29p 0.29p 0.29p 0.29p 300000
06/06/2018 0.30p 0.30p 0.28p 0.29p 15923858
05/06/2018 0.30p 0.30p 0.28p 0.30p 4553560
04/06/2018 0.30p 0.30p 0.29p 0.30p 845985
01/06/2018 0.30p 0.30p 0.29p 0.30p 13223027
31/05/2018 0.30p 0.31p 0.29p 0.30p 5758359
30/05/2018 0.30p 0.31p 0.30p 0.30p 3966400
29/05/2018 0.30p 0.31p 0.29p 0.31p 9530869
25/05/2018 0.30p 0.31p 0.29p 0.30p 4913652
24/05/2018 0.31p 0.31p 0.29p 0.30p 5684507
23/05/2018 0.30p 0.33p 0.29p 0.31p 13523568
22/05/2018 0.30p 0.31p 0.29p 0.30p 6032447
21/05/2018 0.30p 0.31p 0.29p 0.30p 7486797
18/05/2018 0.30p 0.31p 0.29p 0.30p 15331616
17/05/2018 0.31p 0.31p 0.29p 0.31p 17389860
16/05/2018 0.31p 0.31p 0.29p 0.31p 15583818
15/05/2018 0.32p 0.32p 0.30p 0.31p 14752836
14/05/2018 0.32p 0.32p 0.30p 0.31p 6683688
11/05/2018 0.32p 0.33p 0.31p 0.32p 4083544
10/05/2018 0.33p 0.33p 0.31p 0.32p 4620355
09/05/2018 0.33p 0.33p 0.31p 0.33p 26091316
08/05/2018 0.32p 0.33p 0.32p 0.33p 3054013
04/05/2018 0.33p 0.34p 0.32p 0.32p 18040848
03/05/2018 0.35p 0.35p 0.33p 0.33p 11187102
02/05/2018 0.38p 0.38p 0.32p 0.35p 21744642
01/05/2018 0.37p 0.39p 0.37p 0.39p 7436792
30/04/2018 0.39p 0.39p 0.37p 0.37p 5719222
27/04/2018 0.39p 0.39p 0.38p 0.39p 5847559
26/04/2018 0.38p 0.40p 0.36p 0.39p 10333537
25/04/2018 0.39p 0.39p 0.36p 0.38p 4167966
24/04/2018 0.39p 0.39p 0.38p 0.39p 1269262
23/04/2018 0.39p 0.39p 0.37p 0.39p 2559649
20/04/2018 0.39p 0.40p 0.37p 0.39p 9081170
19/04/2018 0.40p 0.40p 0.37p 0.39p 4035222
18/04/2018 0.39p 0.40p 0.38p 0.40p 1169419
17/04/2018 0.38p 0.40p 0.36p 0.39p 9280875
16/04/2018 0.38p 0.38p 0.37p 0.38p 2496078
13/04/2018 0.38p 0.38p 0.37p 0.38p 4490732
12/04/2018 0.39p 0.39p 0.37p 0.38p 7779726
11/04/2018 0.38p 0.39p 0.36p 0.39p 10364659
10/04/2018 0.38p 0.40p 0.36p 0.38p 11345610
09/04/2018 0.41p 0.41p 0.38p 0.38p 18220300
06/04/2018 0.39p 0.41p 0.39p 0.41p 27517344
05/04/2018 0.39p 0.40p 0.39p 0.39p 18763778
04/04/2018 0.41p 0.41p 0.38p 0.39p 24809016
03/04/2018 0.41p 0.44p 0.40p 0.41p 60869328
29/03/2018 0.32p 0.42p 0.32p 0.41p 256752832
28/03/2018 0.38p 0.38p 0.34p 0.35p 8608843
27/03/2018 0.40p 0.41p 0.37p 0.38p 22403340
26/03/2018 0.38p 0.44p 0.38p 0.40p 57234748
23/03/2018 0.37p 0.39p 0.34p 0.38p 19940904
22/03/2018 0.36p 0.39p 0.36p 0.37p 12941478
21/03/2018 0.37p 0.40p 0.35p 0.36p 13920453
20/03/2018 0.37p 0.39p 0.36p 0.37p 16757558
19/03/2018 0.37p 0.38p 0.36p 0.37p 6378863
16/03/2018 0.36p 0.38p 0.36p 0.37p 4739288
15/03/2018 0.39p 0.39p 0.35p 0.36p 4894469
14/03/2018 0.36p 0.40p 0.36p 0.39p 8121938
13/03/2018 0.37p 0.38p 0.35p 0.36p 2434518
12/03/2018 0.37p 0.37p 0.36p 0.37p 2563319
09/03/2018 0.35p 0.38p 0.35p 0.37p 13370080
08/03/2018 0.36p 0.37p 0.33p 0.35p 13752149
07/03/2018 0.37p 0.37p 0.34p 0.36p 6263647
06/03/2018 0.37p 0.38p 0.35p 0.37p 2518122
05/03/2018 0.38p 0.38p 0.36p 0.37p 3688404
02/03/2018 0.38p 0.38p 0.37p 0.38p 2408814
01/03/2018 0.38p 0.39p 0.37p 0.38p 5092300
28/02/2018 0.37p 0.39p 0.37p 0.38p 13176260
27/02/2018 0.40p 0.40p 0.37p 0.37p 5661363
26/02/2018 0.40p 0.40p 0.38p 0.40p 4352531
23/02/2018 0.41p 0.41p 0.38p 0.40p 13600852
22/02/2018 0.39p 0.42p 0.39p 0.41p 17447828
21/02/2018 0.38p 0.39p 0.36p 0.39p 13524995
20/02/2018 0.39p 0.39p 0.31p 0.36p 20752524
19/02/2018 0.39p 0.39p 0.38p 0.39p 402646
16/02/2018 0.39p 0.39p 0.37p 0.39p 6889186
15/02/2018 0.39p 0.39p 0.37p 0.39p 3064789
14/02/2018 0.39p 0.39p 0.37p 0.39p 2653750
13/02/2018 0.39p 0.40p 0.37p 0.39p 7796801
12/02/2018 0.39p 0.40p 0.37p 0.39p 7511078
09/02/2018 0.38p 0.40p 0.36p 0.39p 11607085
08/02/2018 0.39p 0.39p 0.38p 0.39p 77431
07/02/2018 0.39p 0.39p 0.37p 0.39p 3687717
06/02/2018 0.37p 0.39p 0.37p 0.39p 1886568
05/02/2018 0.39p 0.40p 0.37p 0.39p 2159913
02/02/2018 0.40p 0.41p 0.39p 0.39p 7265025
01/02/2018 0.40p 0.41p 0.39p 0.40p 1824585
31/01/2018 0.41p 0.41p 0.38p 0.40p 4762939
30/01/2018 0.41p 0.41p 0.39p 0.41p 1334114
29/01/2018 0.41p 0.41p 0.39p 0.41p 3639178
26/01/2018 0.41p 0.41p 0.39p 0.41p 4703488
25/01/2018 0.41p 0.41p 0.39p 0.41p 3472355
24/01/2018 0.41p 0.41p 0.39p 0.41p 3743753
23/01/2018 0.39p 0.41p 0.39p 0.41p 5321294
22/01/2018 0.42p 0.42p 0.38p 0.39p 11176083
19/01/2018 0.39p 0.42p 0.39p 0.42p 5370655
18/01/2018 0.42p 0.43p 0.39p 0.43p 6389932
17/01/2018 0.42p 0.43p 0.40p 0.42p 7240866
16/01/2018 0.42p 0.42p 0.40p 0.42p 6010197
15/01/2018 0.41p 0.42p 0.40p 0.42p 11303745
12/01/2018 0.41p 0.42p 0.39p 0.41p 4426591
11/01/2018 0.40p 0.42p 0.39p 0.41p 5335526
10/01/2018 0.41p 0.42p 0.39p 0.40p 11075730
09/01/2018 0.41p 0.42p 0.40p 0.41p 3292589
08/01/2018 0.41p 0.42p 0.40p 0.41p 9822884
05/01/2018 0.41p 0.42p 0.40p 0.41p 9324073
04/01/2018 0.40p 0.42p 0.38p 0.41p 9306530
03/01/2018 0.41p 0.42p 0.37p 0.40p 10664620
02/01/2018 0.42p 0.43p 0.39p 0.41p 10931364
29/12/2017 0.43p 0.43p 0.41p 0.42p 4011411
28/12/2017 0.44p 0.45p 0.40p 0.43p 17830140
27/12/2017 0.47p 0.50p 0.42p 0.44p 11360783
22/12/2017 0.51p 0.52p 0.46p 0.47p 10261977
21/12/2017 0.52p 0.54p 0.50p 0.51p 9741207
20/12/2017 0.49p 0.55p 0.47p 0.52p 21646116
19/12/2017 0.51p 0.52p 0.47p 0.49p 20892916
18/12/2017 0.45p 0.52p 0.45p 0.48p 45654068
15/12/2017 0.39p 0.48p 0.38p 0.44p 53100992
14/12/2017 0.36p 0.40p 0.35p 0.39p 13223766
13/12/2017 0.39p 0.39p 0.35p 0.36p 2248719
12/12/2017 0.37p 0.39p 0.37p 0.39p 5335845
11/12/2017 0.36p 0.37p 0.35p 0.37p 1545003
08/12/2017 0.36p 0.37p 0.34p 0.36p 5330851
07/12/2017 0.36p 0.36p 0.35p 0.36p 2999800
06/12/2017 0.37p 0.38p 0.35p 0.36p 7283996
05/12/2017 0.38p 0.38p 0.37p 0.37p 221905
04/12/2017 0.38p 0.38p 0.35p 0.38p 9301718
01/12/2017 0.40p 0.40p 0.35p 0.38p 11943553
30/11/2017 0.40p 0.40p 0.38p 0.40p 2179515
29/11/2017 0.40p 0.40p 0.37p 0.38p 11043516
28/11/2017 0.40p 0.41p 0.39p 0.40p 3563577
27/11/2017 0.41p 0.41p 0.39p 0.40p 6883440
24/11/2017 0.41p 0.42p 0.40p 0.41p 9148822
23/11/2017 0.43p 0.43p 0.42p 0.42p 4170677
22/11/2017 0.43p 0.44p 0.43p 0.43p 3174041
21/11/2017 0.44p 0.44p 0.43p 0.43p 2905149
20/11/2017 0.42p 0.45p 0.00p 0.44p 16675218
17/11/2017 0.38p 0.42p 0.38p 0.42p 25798670
16/11/2017 0.43p 0.47p 0.42p 0.43p 25365852
15/11/2017 0.37p 0.43p 0.37p 0.41p 3916857
14/11/2017 0.44p 0.44p 0.41p 0.42p 6070158
13/11/2017 0.44p 0.45p 0.43p 0.44p 4391311
10/11/2017 0.43p 0.45p 0.42p 0.44p 2183794

*Close Price adjusted for both dividends and splits