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
24/04/2019 0.23p 0.24p 0.22p 0.23p 1467028
23/04/2019 0.23p 0.24p 0.21p 0.23p 15774346
18/04/2019 0.23p 0.24p 0.22p 0.23p 4291824
17/04/2019 0.22p 0.24p 0.22p 0.23p 3910620
16/04/2019 0.24p 0.24p 0.22p 0.22p 2909581
15/04/2019 0.24p 0.24p 0.21p 0.24p 20220964
12/04/2019 0.25p 0.25p 0.21p 0.24p 24044246
11/04/2019 0.27p 0.27p 0.23p 0.25p 9736768
10/04/2019 0.24p 0.26p 0.23p 0.25p 8858668
09/04/2019 0.24p 0.24p 0.23p 0.24p 1931427
08/04/2019 0.24p 0.25p 0.22p 0.24p 20946934
05/04/2019 0.24p 0.24p 0.23p 0.24p 554305
04/04/2019 0.24p 0.24p 0.24p 0.24p 0
03/04/2019 0.24p 0.26p 0.22p 0.24p 3629395
02/04/2019 0.24p 0.26p 0.22p 0.24p 6788509
01/04/2019 0.24p 0.25p 0.23p 0.24p 1971219
29/03/2019 0.25p 0.25p 0.23p 0.24p 2278793
28/03/2019 0.25p 0.26p 0.24p 0.25p 1691585
27/03/2019 0.26p 0.26p 0.25p 0.25p 6235198
26/03/2019 0.26p 0.27p 0.25p 0.26p 3675182
25/03/2019 0.26p 0.27p 0.25p 0.26p 2342478
22/03/2019 0.24p 0.26p 0.22p 0.26p 6364573
21/03/2019 0.24p 0.25p 0.23p 0.24p 5714769
20/03/2019 0.24p 0.25p 0.24p 0.24p 3105485
19/03/2019 0.24p 0.24p 0.22p 0.24p 7157533
18/03/2019 0.24p 0.24p 0.22p 0.24p 8758388
15/03/2019 0.26p 0.26p 0.23p 0.24p 11808547
14/03/2019 0.25p 0.25p 0.24p 0.25p 60000
13/03/2019 0.25p 0.26p 0.23p 0.25p 3554544
12/03/2019 0.24p 0.25p 0.23p 0.25p 7934037
11/03/2019 0.25p 0.25p 0.23p 0.24p 3598738
08/03/2019 0.25p 0.26p 0.24p 0.25p 3336018
07/03/2019 0.25p 0.26p 0.24p 0.25p 2069125
06/03/2019 0.26p 0.27p 0.24p 0.25p 6560749
05/03/2019 0.26p 0.28p 0.25p 0.26p 5981962
04/03/2019 0.26p 0.28p 0.25p 0.26p 3260281
01/03/2019 0.26p 0.28p 0.25p 0.26p 1936089
28/02/2019 0.26p 0.28p 0.25p 0.26p 250000
27/02/2019 0.26p 0.27p 0.25p 0.26p 7512046
26/02/2019 0.26p 0.26p 0.26p 0.26p 10000
25/02/2019 0.27p 0.27p 0.25p 0.26p 1355514
22/02/2019 0.27p 0.27p 0.25p 0.27p 3181967
21/02/2019 0.27p 0.28p 0.26p 0.27p 2884850
20/02/2019 0.27p 0.27p 0.26p 0.27p 958774
19/02/2019 0.29p 0.29p 0.26p 0.27p 4912020
18/02/2019 0.29p 0.30p 0.27p 0.29p 7437990
15/02/2019 0.29p 0.29p 0.26p 0.28p 12199030
14/02/2019 0.29p 0.29p 0.27p 0.29p 450000
13/02/2019 0.29p 0.29p 0.27p 0.29p 2009700
12/02/2019 0.30p 0.31p 0.27p 0.29p 18732618
11/02/2019 0.30p 0.31p 0.28p 0.30p 9646081
08/02/2019 0.25p 0.31p 0.24p 0.30p 27561640
07/02/2019 0.26p 0.27p 0.25p 0.25p 8952717
06/02/2019 0.26p 0.27p 0.24p 0.26p 1379982
05/02/2019 0.26p 0.27p 0.24p 0.26p 8493222
04/02/2019 0.25p 0.27p 0.23p 0.26p 26876784
01/02/2019 0.28p 0.28p 0.26p 0.28p 23563152
31/01/2019 0.28p 0.28p 0.26p 0.28p 7467494
30/01/2019 0.28p 0.29p 0.26p 0.28p 8031232
29/01/2019 0.28p 0.28p 0.27p 0.28p 6251407
28/01/2019 0.29p 0.29p 0.27p 0.28p 10457389
25/01/2019 0.29p 0.29p 0.28p 0.29p 3601646
24/01/2019 0.29p 0.30p 0.28p 0.29p 7888166
23/01/2019 0.29p 0.30p 0.28p 0.29p 6498173
22/01/2019 0.29p 0.30p 0.28p 0.29p 5035835
21/01/2019 0.29p 0.30p 0.29p 0.29p 7879582
18/01/2019 0.29p 0.30p 0.28p 0.29p 4353317
17/01/2019 0.31p 0.31p 0.29p 0.30p 13102039
16/01/2019 0.33p 0.33p 0.29p 0.31p 6223131
15/01/2019 0.31p 0.32p 0.29p 0.31p 5061281
14/01/2019 0.30p 0.31p 0.29p 0.31p 5226669
11/01/2019 0.30p 0.31p 0.29p 0.31p 9522959
10/01/2019 0.31p 0.31p 0.28p 0.30p 17610788
09/01/2019 0.33p 0.33p 0.30p 0.31p 14040615
08/01/2019 0.33p 0.34p 0.31p 0.33p 1164235
07/01/2019 0.32p 0.34p 0.32p 0.33p 5138117
04/01/2019 0.32p 0.32p 0.30p 0.32p 11490796
03/01/2019 0.32p 0.33p 0.31p 0.32p 11800661
02/01/2019 0.32p 0.33p 0.30p 0.32p 12846431
31/12/2018 0.30p 0.33p 0.30p 0.32p 10842109
28/12/2018 0.30p 0.30p 0.29p 0.30p 1146953
27/12/2018 0.30p 0.30p 0.29p 0.30p 428108
24/12/2018 0.29p 0.30p 0.29p 0.30p 2765772
21/12/2018 0.29p 0.30p 0.29p 0.29p 4874028
20/12/2018 0.30p 0.30p 0.28p 0.29p 7803957
19/12/2018 0.30p 0.31p 0.28p 0.30p 26406588
18/12/2018 0.32p 0.32p 0.30p 0.31p 7423835
17/12/2018 0.32p 0.32p 0.30p 0.32p 5986318
14/12/2018 0.31p 0.32p 0.30p 0.32p 2456531
13/12/2018 0.32p 0.32p 0.30p 0.31p 10972893
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

*Close Price adjusted for both dividends and splits