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
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
09/11/2017 0.45p 0.46p 0.42p 0.43p 3474559
08/11/2017 0.45p 0.46p 0.43p 0.44p 3694019
07/11/2017 0.45p 0.46p 0.44p 0.45p 3593320
06/11/2017 0.45p 0.46p 0.43p 0.45p 8454478
03/11/2017 0.46p 0.46p 0.44p 0.45p 4484067
02/11/2017 0.47p 0.48p 0.45p 0.46p 6450610
01/11/2017 0.46p 0.48p 0.44p 0.47p 12506314
31/10/2017 0.43p 0.46p 0.42p 0.46p 17372564
30/10/2017 0.43p 0.44p 0.42p 0.43p 6002387
27/10/2017 0.43p 0.45p 0.43p 0.43p 5154713
26/10/2017 0.44p 0.44p 0.42p 0.43p 6638779
25/10/2017 0.43p 0.46p 0.41p 0.44p 22034744
24/10/2017 0.47p 0.48p 0.45p 0.47p 10151771
23/10/2017 0.48p 0.54p 0.46p 0.47p 52922568
20/10/2017 0.46p 0.47p 0.43p 0.45p 20316300
19/10/2017 0.49p 0.53p 0.44p 0.46p 56071052
18/10/2017 0.49p 0.55p 0.46p 0.49p 136724240
17/10/2017 0.41p 0.49p 0.41p 0.49p 53249944
16/10/2017 0.39p 0.42p 0.38p 0.40p 15157994
13/10/2017 0.41p 0.41p 0.39p 0.39p 18934384
12/10/2017 0.39p 0.41p 0.39p 0.41p 23730206
11/10/2017 0.36p 0.40p 0.35p 0.39p 61089408
10/10/2017 0.40p 0.40p 0.37p 0.40p 14038880
09/10/2017 0.40p 0.40p 0.40p 0.40p 6445523
06/10/2017 0.40p 0.41p 0.40p 0.40p 3144401
05/10/2017 0.40p 0.40p 0.39p 0.40p 6790208
04/10/2017 0.39p 0.41p 0.39p 0.40p 16379831
03/10/2017 0.39p 0.39p 0.39p 0.39p 1949074
02/10/2017 0.39p 0.40p 0.39p 0.39p 3942611
29/09/2017 0.41p 0.41p 0.39p 0.39p 11487133
28/09/2017 0.39p 0.41p 0.39p 0.41p 15050433
27/09/2017 0.39p 0.39p 0.37p 0.39p 14404384
26/09/2017 0.41p 0.41p 0.37p 0.39p 28066872
25/09/2017 0.40p 0.40p 0.38p 0.39p 19083968
22/09/2017 0.38p 0.41p 0.38p 0.40p 8613010
21/09/2017 0.41p 0.41p 0.41p 0.41p 13066125
20/09/2017 0.41p 0.41p 0.37p 0.41p 10632140
19/09/2017 0.42p 0.42p 0.41p 0.41p 6877220
18/09/2017 0.42p 0.42p 0.42p 0.42p 7201352
15/09/2017 0.40p 0.45p 0.40p 0.42p 25659362
14/09/2017 0.41p 0.42p 0.41p 0.42p 13143943
13/09/2017 0.41p 0.41p 0.39p 0.41p 18888236
12/09/2017 0.43p 0.43p 0.40p 0.41p 18180242
11/09/2017 0.42p 0.43p 0.40p 0.43p 38316048
08/09/2017 0.46p 0.47p 0.42p 0.42p 64773456
07/09/2017 0.43p 0.47p 0.43p 0.43p 55487580
06/09/2017 0.42p 0.43p 0.40p 0.43p 19835532
05/09/2017 0.39p 0.43p 0.38p 0.42p 45292572
04/09/2017 0.42p 0.42p 0.38p 0.39p 36254684
01/09/2017 0.41p 0.42p 0.40p 0.42p 16511865
31/08/2017 0.42p 0.42p 0.41p 0.41p 12884823
30/08/2017 0.44p 0.44p 0.42p 0.42p 24162800
29/08/2017 0.45p 0.45p 0.42p 0.43p 18489072
25/08/2017 0.47p 0.49p 0.42p 0.44p 78001440
24/08/2017 0.49p 0.50p 0.47p 0.47p 13548423
23/08/2017 0.49p 0.49p 0.49p 0.49p 5316992
22/08/2017 0.52p 0.52p 0.49p 0.49p 19971720
21/08/2017 0.53p 0.53p 0.50p 0.52p 19765856
18/08/2017 0.50p 0.56p 0.50p 0.53p 18445572
17/08/2017 0.52p 0.52p 0.49p 0.50p 4963457
16/08/2017 0.52p 0.53p 0.52p 0.52p 15047150
15/08/2017 0.53p 0.54p 0.52p 0.52p 22101944
14/08/2017 0.53p 0.55p 0.53p 0.53p 19658464
11/08/2017 0.56p 0.56p 0.51p 0.53p 31564604
10/08/2017 0.57p 0.58p 0.53p 0.56p 30734820
09/08/2017 0.58p 0.59p 0.54p 0.57p 28333296
08/08/2017 0.61p 0.64p 0.58p 0.58p 74842888
07/08/2017 0.51p 0.64p 0.51p 0.60p 88503368
04/08/2017 0.49p 0.54p 0.49p 0.52p 25398370
03/08/2017 0.51p 0.53p 0.49p 0.49p 10100244
02/08/2017 0.54p 0.54p 0.49p 0.50p 37091892
01/08/2017 0.50p 0.58p 0.46p 0.54p 78735032
31/07/2017 0.46p 0.48p 0.42p 0.46p 28392268
28/07/2017 0.50p 0.51p 0.42p 0.46p 58511912
27/07/2017 0.61p 0.60p 0.47p 0.51p 99610008
26/07/2017 0.69p 0.69p 0.55p 0.59p 164658384

*Close Price adjusted for both dividends and splits