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
28/02/2018 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
25/07/2017 0.71p 0.79p 0.65p 0.67p 202934336
24/07/2017 0.57p 0.70p 0.53p 0.68p 249872064
21/07/2017 0.48p 0.69p 0.44p 0.53p 600969152
20/07/2017 0.32p 0.45p 0.32p 0.44p 207975632
19/07/2017 0.31p 0.34p 0.29p 0.32p 55652456
18/07/2017 0.33p 0.34p 0.30p 0.31p 26514500
17/07/2017 0.31p 0.31p 0.30p 0.30p 11477545
14/07/2017 0.32p 0.32p 0.31p 0.31p 11328009
13/07/2017 0.33p 0.33p 0.32p 0.32p 18010420
12/07/2017 0.29p 0.33p 0.29p 0.33p 14788034
11/07/2017 0.29p 0.30p 0.29p 0.29p 11527739
10/07/2017 0.29p 0.32p 0.28p 0.29p 49149300
07/07/2017 0.32p 0.33p 0.31p 0.31p 24161936
06/07/2017 0.32p 0.32p 0.29p 0.31p 21601184
05/07/2017 0.33p 0.37p 0.31p 0.32p 70167296
04/07/2017 0.29p 0.34p 0.29p 0.33p 60676744
03/07/2017 0.28p 0.30p 0.27p 0.29p 49168476
30/06/2017 0.29p 0.29p 0.27p 0.28p 10773792
29/06/2017 0.30p 0.30p 0.29p 0.29p 1911150
28/06/2017 0.28p 0.31p 0.27p 0.30p 18132628
27/06/2017 0.30p 0.30p 0.28p 0.28p 12406695
26/06/2017 0.26p 0.31p 0.26p 0.30p 43714932
23/06/2017 0.23p 0.28p 0.23p 0.26p 47783724
22/06/2017 0.24p 0.24p 0.23p 0.23p 0
21/06/2017 0.26p 0.26p 0.23p 0.24p 0
20/06/2017 0.27p 0.27p 0.26p 0.26p 0
19/06/2017 0.28p 0.28p 0.26p 0.27p 0
16/06/2017 0.26p 0.29p 0.26p 0.28p 15868148
15/06/2017 0.24p 0.28p 0.24p 0.26p 13264910
14/06/2017 0.24p 0.24p 0.23p 0.24p 4469628
13/06/2017 0.23p 0.24p 0.23p 0.24p 2759928
12/06/2017 0.23p 0.24p 0.22p 0.23p 6046537
09/06/2017 0.23p 0.23p 0.22p 0.23p 4740267
08/06/2017 0.23p 0.23p 0.22p 0.23p 300000
07/06/2017 0.22p 0.24p 0.22p 0.23p 3768644
06/06/2017 0.23p 0.23p 0.21p 0.22p 13730258
05/06/2017 0.23p 0.23p 0.22p 0.23p 4484890
02/06/2017 0.23p 0.23p 0.22p 0.23p 5317997
01/06/2017 0.23p 0.23p 0.22p 0.23p 1597314
31/05/2017 0.24p 0.24p 0.22p 0.23p 3057622
30/05/2017 0.24p 0.25p 0.22p 0.24p 1725041
26/05/2017 0.25p 0.25p 0.22p 0.24p 3668632
25/05/2017 0.24p 0.24p 0.23p 0.23p 2700721
24/05/2017 0.24p 0.24p 0.23p 0.24p 3684064
23/05/2017 0.24p 0.24p 0.22p 0.24p 7547037
22/05/2017 0.24p 0.25p 0.22p 0.24p 2932581
19/05/2017 0.24p 0.25p 0.23p 0.24p 2802737
18/05/2017 0.23p 0.25p 0.23p 0.24p 6805125

*Close Price adjusted for both dividends and splits