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
12/12/2018 0.32p 0.33p 0.31p 0.32p 10418069
11/12/2018 0.32p 0.33p 0.32p 0.32p 6528591
10/12/2018 0.33p 0.33p 0.32p 0.32p 5914258
07/12/2018 0.33p 0.33p 0.31p 0.33p 7775168
06/12/2018 0.33p 0.34p 0.31p 0.33p 4316221
05/12/2018 0.33p 0.35p 0.31p 0.34p 6979766
04/12/2018 0.33p 0.34p 0.31p 0.33p 7635554
03/12/2018 0.33p 0.35p 0.31p 0.33p 8054121
30/11/2018 0.34p 0.34p 0.31p 0.33p 14706402
29/11/2018 0.33p 0.35p 0.32p 0.34p 12718488
28/11/2018 0.31p 0.33p 0.31p 0.33p 9221384
27/11/2018 0.33p 0.33p 0.30p 0.31p 8260855
26/11/2018 0.34p 0.35p 0.32p 0.33p 15155252
23/11/2018 0.35p 0.35p 0.33p 0.34p 21798370
22/11/2018 0.35p 0.35p 0.35p 0.35p 1354758
21/11/2018 0.35p 0.37p 0.33p 0.35p 12614004
20/11/2018 0.35p 0.36p 0.34p 0.35p 7478592
19/11/2018 0.34p 0.36p 0.34p 0.35p 19426844
16/11/2018 0.34p 0.35p 0.33p 0.34p 21811376
15/11/2018 0.37p 0.37p 0.33p 0.34p 9162669
14/11/2018 0.34p 0.36p 0.34p 0.35p 13106049
13/11/2018 0.36p 0.36p 0.34p 0.35p 12680163
12/11/2018 0.36p 0.37p 0.35p 0.36p 13834851
09/11/2018 0.39p 0.40p 0.35p 0.36p 37397728
08/11/2018 0.40p 0.40p 0.38p 0.39p 7807449
07/11/2018 0.38p 0.40p 0.38p 0.40p 18364486
06/11/2018 0.39p 0.40p 0.38p 0.38p 16406593
05/11/2018 0.40p 0.41p 0.37p 0.39p 31367818
02/11/2018 0.41p 0.41p 0.39p 0.40p 15126599
01/11/2018 0.42p 0.42p 0.40p 0.41p 14965189
31/10/2018 0.44p 0.45p 0.40p 0.42p 23644400
30/10/2018 0.42p 0.42p 0.40p 0.41p 14519183
29/10/2018 0.42p 0.43p 0.40p 0.42p 5741845
26/10/2018 0.41p 0.43p 0.39p 0.42p 20784432
25/10/2018 0.40p 0.41p 0.39p 0.40p 2937450
24/10/2018 0.41p 0.41p 0.39p 0.40p 14756275
23/10/2018 0.42p 0.42p 0.40p 0.41p 15245816
22/10/2018 0.42p 0.43p 0.40p 0.42p 15209733
19/10/2018 0.43p 0.44p 0.40p 0.42p 18741576
18/10/2018 0.45p 0.47p 0.42p 0.43p 42699172
17/10/2018 0.46p 0.48p 0.43p 0.44p 18662604
16/10/2018 0.46p 0.47p 0.44p 0.46p 13610798
15/10/2018 0.44p 0.47p 0.44p 0.46p 19402972
12/10/2018 0.44p 0.45p 0.41p 0.44p 21056446
11/10/2018 0.42p 0.45p 0.41p 0.44p 20829752
10/10/2018 0.40p 0.45p 0.39p 0.42p 20943126
09/10/2018 0.41p 0.42p 0.39p 0.40p 4556086
08/10/2018 0.43p 0.43p 0.40p 0.41p 9857370
05/10/2018 0.42p 0.45p 0.41p 0.43p 22202284
04/10/2018 0.40p 0.42p 0.39p 0.42p 8727938
03/10/2018 0.41p 0.42p 0.39p 0.40p 7419945
02/10/2018 0.41p 0.43p 0.40p 0.41p 33961804
01/10/2018 0.41p 0.42p 0.39p 0.41p 5178509
28/09/2018 0.42p 0.42p 0.39p 0.41p 6730920
27/09/2018 0.41p 0.42p 0.40p 0.42p 4681370
26/09/2018 0.43p 0.43p 0.38p 0.41p 18561358
25/09/2018 0.43p 0.44p 0.42p 0.43p 9735200
24/09/2018 0.43p 0.44p 0.42p 0.43p 5108245
21/09/2018 0.43p 0.43p 0.42p 0.43p 8175920
20/09/2018 0.45p 0.45p 0.42p 0.43p 22140296
19/09/2018 0.45p 0.45p 0.43p 0.45p 1731101
18/09/2018 0.45p 0.46p 0.43p 0.45p 10657751
17/09/2018 0.48p 0.48p 0.43p 0.45p 23019906
14/09/2018 0.48p 0.50p 0.46p 0.48p 5624017
13/09/2018 0.46p 0.50p 0.46p 0.48p 10961508
12/09/2018 0.49p 0.49p 0.45p 0.46p 26069592
11/09/2018 0.50p 0.50p 0.47p 0.49p 25331534
10/09/2018 0.50p 0.55p 0.48p 0.50p 39140368
07/09/2018 0.49p 0.51p 0.47p 0.50p 16488950
06/09/2018 0.49p 0.49p 0.45p 0.49p 23577316
05/09/2018 0.50p 0.50p 0.47p 0.49p 19085924
04/09/2018 0.52p 0.52p 0.48p 0.50p 21982196
03/09/2018 0.52p 0.54p 0.51p 0.52p 12290876
31/08/2018 0.50p 0.53p 0.49p 0.52p 21657646
30/08/2018 0.51p 0.52p 0.48p 0.50p 28099692
29/08/2018 0.50p 0.56p 0.49p 0.51p 60782880
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

*Close Price adjusted for both dividends and splits