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
21/12/2012 0.38p 0.40p 0.36p 0.38p 0
20/12/2012 0.38p 0.38p 0.36p 0.38p 0
19/12/2012 0.38p 0.38p 0.36p 0.38p 50000
18/12/2012 0.38p 0.38p 0.35p 0.38p 0
17/12/2012 0.38p 0.38p 0.35p 0.38p 0
14/12/2012 0.38p 0.38p 0.35p 0.38p 54045
13/12/2012 0.38p 0.38p 0.26p 0.38p 0
12/12/2012 0.38p 0.38p 0.26p 0.38p 476190
11/12/2012 0.38p 0.38p 0.30p 0.38p 764
10/12/2012 0.38p 0.38p 0.30p 0.38p 0
07/12/2012 0.38p 0.38p 0.30p 0.38p 0
06/12/2012 0.38p 0.38p 0.30p 0.38p 0
05/12/2012 0.38p 0.38p 0.30p 0.38p 101127
04/12/2012 0.38p 0.38p 0.30p 0.38p 0
03/12/2012 0.38p 0.38p 0.30p 0.38p 0
30/11/2012 0.38p 0.38p 0.30p 0.38p 0
29/11/2012 0.38p 0.38p 0.30p 0.38p 0
28/11/2012 0.38p 0.38p 0.30p 0.38p 57189
27/11/2012 0.38p 0.38p 0.36p 0.38p 0
26/11/2012 0.38p 0.38p 0.36p 0.38p 0
23/11/2012 0.38p 0.38p 0.36p 0.38p 0
22/11/2012 0.38p 0.38p 0.36p 0.38p 0
21/11/2012 0.38p 0.38p 0.36p 0.38p 10000
20/11/2012 0.38p 0.43p 0.30p 0.38p 0
19/11/2012 0.38p 0.43p 0.30p 0.38p 0
16/11/2012 0.38p 0.43p 0.30p 0.38p 0
15/11/2012 0.43p 0.43p 0.30p 0.38p 656998
14/11/2012 0.43p 0.43p 0.35p 0.43p 0
13/11/2012 0.43p 0.43p 0.35p 0.43p 0
12/11/2012 0.40p 0.43p 0.35p 0.43p 0
09/11/2012 0.40p 0.40p 0.35p 0.40p 151447
08/11/2012 0.40p 0.40p 0.39p 0.40p 10000
07/11/2012 0.43p 0.43p 0.35p 0.40p 41154
06/11/2012 0.43p 0.43p 0.36p 0.43p 44086
05/11/2012 0.40p 0.43p 0.35p 0.43p 0
02/11/2012 0.43p 0.43p 0.35p 0.43p 0
01/11/2012 0.43p 0.43p 0.35p 0.43p 0
31/10/2012 0.43p 0.43p 0.35p 0.43p 16000
30/10/2012 0.43p 0.43p 0.35p 0.43p 59719
29/10/2012 0.43p 0.45p 0.30p 0.43p 0
26/10/2012 0.43p 0.45p 0.30p 0.43p 0
25/10/2012 0.43p 0.45p 0.30p 0.43p 0
24/10/2012 0.43p 0.45p 0.30p 0.43p 0
23/10/2012 0.45p 0.45p 0.30p 0.43p 313720
22/10/2012 0.45p 0.46p 0.45p 0.45p 10000
19/10/2012 0.45p 0.47p 0.45p 0.45p 0
18/10/2012 0.45p 0.47p 0.45p 0.45p 530705
17/10/2012 0.35p 0.47p 0.35p 0.45p 1408675
16/10/2012 0.35p 0.38p 0.35p 0.35p 0
15/10/2012 0.35p 0.38p 0.35p 0.35p 0
12/10/2012 0.35p 0.38p 0.35p 0.35p 0
11/10/2012 0.35p 0.35p 0.35p 0.35p 0
10/10/2012 0.35p 0.35p 0.35p 0.35p 0
09/10/2012 0.35p 0.35p 0.35p 0.35p 0
08/10/2012 0.35p 0.35p 0.35p 0.35p 0
05/10/2012 0.35p 0.35p 0.35p 0.35p 250000
04/10/2012 0.35p 0.35p 0.27p 0.35p 19461
03/10/2012 0.35p 0.38p 0.27p 0.35p 0
02/10/2012 0.35p 0.38p 0.27p 0.35p 0
01/10/2012 0.35p 0.38p 0.27p 0.35p 0
28/09/2012 0.35p 0.38p 0.27p 0.35p 0
27/09/2012 0.35p 0.38p 0.27p 0.35p 0
26/09/2012 0.35p 0.38p 0.27p 0.35p 0
25/09/2012 0.35p 0.38p 0.27p 0.35p 0
24/09/2012 0.35p 0.38p 0.27p 0.35p 0
21/09/2012 0.35p 0.38p 0.27p 0.35p 0
20/09/2012 0.35p 0.38p 0.27p 0.35p 0
19/09/2012 0.35p 0.38p 0.27p 0.35p 0
18/09/2012 0.35p 0.38p 0.27p 0.35p 0
17/09/2012 0.35p 0.35p 0.27p 0.35p 46019
14/09/2012 0.35p 0.35p 0.26p 0.35p 200000
13/09/2012 0.35p 0.38p 0.27p 0.35p 142000
12/09/2012 0.30p 0.35p 0.26p 0.35p 1854431
11/09/2012 0.43p 0.43p 0.25p 0.30p 1259719
10/09/2012 0.43p 0.43p 0.36p 0.43p 0
07/09/2012 0.43p 0.43p 0.36p 0.43p 1500
06/09/2012 0.43p 0.43p 0.36p 0.43p 0
05/09/2012 0.43p 0.43p 0.36p 0.43p 0
04/09/2012 0.43p 0.43p 0.36p 0.43p 0
03/09/2012 0.43p 0.43p 0.36p 0.43p 0
31/08/2012 0.43p 0.43p 0.36p 0.43p 0
30/08/2012 0.43p 0.43p 0.36p 0.43p 0
29/08/2012 0.43p 0.43p 0.36p 0.43p 0
28/08/2012 0.43p 0.43p 0.36p 0.43p 0
24/08/2012 0.43p 0.43p 0.36p 0.43p 0
23/08/2012 0.43p 0.43p 0.36p 0.43p 180000
22/08/2012 0.43p 0.43p 0.40p 0.43p 0
21/08/2012 0.43p 0.43p 0.40p 0.43p 0
20/08/2012 0.43p 0.43p 0.40p 0.43p 0
17/08/2012 0.43p 0.43p 0.40p 0.43p 0
16/08/2012 0.40p 0.43p 0.40p 0.43p 46019
15/08/2012 0.40p 0.40p 0.40p 0.40p 0
14/08/2012 0.40p 0.40p 0.40p 0.40p 10000
13/08/2012 0.40p 0.43p 0.35p 0.40p 0
10/08/2012 0.40p 0.43p 0.35p 0.40p 0
09/08/2012 0.40p 0.43p 0.35p 0.40p 0
08/08/2012 0.43p 0.43p 0.35p 0.40p 20000
07/08/2012 0.43p 0.43p 0.41p 0.43p 0
06/08/2012 0.43p 0.43p 0.41p 0.43p 0
03/08/2012 0.43p 0.43p 0.41p 0.43p 0
02/08/2012 0.43p 0.43p 0.41p 0.43p 48166
01/08/2012 0.45p 0.45p 0.39p 0.43p 104361
31/07/2012 0.45p 0.45p 0.40p 0.45p 0
30/07/2012 0.45p 0.45p 0.40p 0.45p 67151
27/07/2012 0.45p 0.45p 0.40p 0.45p 100000
26/07/2012 0.45p 0.45p 0.40p 0.45p 0
25/07/2012 0.45p 0.45p 0.40p 0.45p 0
24/07/2012 0.45p 0.45p 0.40p 0.45p 10948
23/07/2012 0.45p 0.45p 0.41p 0.45p 4865
20/07/2012 0.45p 0.45p 0.41p 0.45p 30
19/07/2012 0.45p 0.50p 0.40p 0.45p 0
18/07/2012 0.50p 0.50p 0.40p 0.45p 300000
17/07/2012 0.50p 0.50p 0.44p 0.50p 0
16/07/2012 0.50p 0.50p 0.44p 0.50p 0
13/07/2012 0.50p 0.50p 0.44p 0.50p 0
12/07/2012 0.50p 0.50p 0.44p 0.50p 0
11/07/2012 0.50p 0.50p 0.44p 0.50p 0
10/07/2012 0.50p 0.50p 0.44p 0.50p 0
09/07/2012 0.50p 0.50p 0.44p 0.50p 0
06/07/2012 0.50p 0.50p 0.44p 0.50p 0
05/07/2012 0.50p 0.50p 0.44p 0.50p 600000
04/07/2012 0.50p 0.52p 0.50p 0.50p 0
03/07/2012 0.50p 0.52p 0.50p 0.50p 0
02/07/2012 0.50p 0.52p 0.50p 0.50p 160000
29/06/2012 0.50p 0.50p 0.46p 0.50p 0
28/06/2012 0.48p 0.50p 0.46p 0.50p 0
27/06/2012 0.48p 0.48p 0.46p 0.48p 1350000
26/06/2012 0.48p 0.50p 0.47p 0.48p 0
25/06/2012 0.48p 0.50p 0.47p 0.48p 0
22/06/2012 0.48p 0.50p 0.47p 0.48p 0
21/06/2012 0.48p 0.50p 0.47p 0.48p 0
20/06/2012 0.48p 0.50p 0.47p 0.48p 0
19/06/2012 0.48p 0.50p 0.47p 0.48p 0
18/06/2012 0.48p 0.50p 0.47p 0.48p 0
15/06/2012 0.50p 0.50p 0.47p 0.48p 210166
14/06/2012 0.50p 0.50p 0.50p 0.50p 0
13/06/2012 0.50p 0.50p 0.50p 0.50p 0
12/06/2012 0.50p 0.50p 0.50p 0.50p 0
11/06/2012 0.50p 0.50p 0.50p 0.50p 1991
08/06/2012 0.50p 0.55p 0.50p 0.50p 0
07/06/2012 0.50p 0.55p 0.50p 0.50p 0
06/06/2012 0.55p 0.55p 0.50p 0.50p 250000
01/06/2012 0.55p 0.55p 0.51p 0.55p 0
31/05/2012 0.55p 0.55p 0.51p 0.55p 0
30/05/2012 0.55p 0.55p 0.51p 0.55p 0
29/05/2012 0.55p 0.55p 0.51p 0.55p 0
28/05/2012 0.55p 0.55p 0.51p 0.55p 0
25/05/2012 0.55p 0.55p 0.51p 0.55p 136937
24/05/2012 0.55p 0.63p 0.51p 0.55p 0
23/05/2012 0.55p 0.63p 0.51p 0.55p 0
22/05/2012 0.55p 0.63p 0.51p 0.55p 0
21/05/2012 0.55p 0.63p 0.51p 0.55p 0
18/05/2012 0.55p 0.63p 0.51p 0.55p 0
17/05/2012 0.63p 0.63p 0.51p 0.55p 212558
16/05/2012 0.68p 0.68p 0.50p 0.63p 59738
15/05/2012 0.68p 0.68p 0.66p 0.68p 0
14/05/2012 0.68p 0.68p 0.66p 0.68p 50000
11/05/2012 0.68p 0.68p 0.65p 0.68p 0
10/05/2012 0.68p 0.68p 0.65p 0.68p 0
09/05/2012 0.68p 0.68p 0.65p 0.68p 0
08/05/2012 0.68p 0.68p 0.65p 0.68p 23941
04/05/2012 0.68p 0.68p 0.66p 0.68p 0
03/05/2012 0.68p 0.68p 0.66p 0.68p 1500
02/05/2012 0.68p 0.70p 0.64p 0.68p 0
01/05/2012 0.68p 0.70p 0.64p 0.68p 0
30/04/2012 0.70p 0.70p 0.64p 0.68p 1000000
27/04/2012 0.70p 0.70p 0.68p 0.70p 0
26/04/2012 0.70p 0.70p 0.68p 0.70p 0
25/04/2012 0.70p 0.70p 0.68p 0.70p 0
24/04/2012 0.70p 0.70p 0.68p 0.70p 0
23/04/2012 0.70p 0.70p 0.68p 0.70p 0
20/04/2012 0.70p 0.70p 0.68p 0.70p 0
19/04/2012 0.70p 0.70p 0.68p 0.70p 500000
18/04/2012 0.70p 0.70p 0.66p 0.70p 1550000
17/04/2012 0.70p 0.70p 0.68p 0.70p 103603
16/04/2012 0.70p 0.74p 0.65p 0.70p 0
13/04/2012 0.70p 0.74p 0.65p 0.70p 0
12/04/2012 0.70p 0.74p 0.65p 0.70p 0
11/04/2012 0.70p 0.74p 0.65p 0.70p 0
10/04/2012 0.73p 0.74p 0.65p 0.73p 123941
05/04/2012 0.73p 0.73p 0.65p 0.73p 250000
04/04/2012 0.73p 0.73p 0.65p 0.73p 0
03/04/2012 0.73p 0.73p 0.65p 0.73p 0
02/04/2012 0.73p 0.73p 0.65p 0.73p 239037
30/03/2012 0.75p 0.75p 0.71p 0.73p 40000
29/03/2012 0.75p 0.75p 0.73p 0.75p 0
28/03/2012 0.75p 0.75p 0.73p 0.75p 100000
27/03/2012 0.75p 0.75p 0.71p 0.75p 0
26/03/2012 0.73p 0.75p 0.71p 0.75p 1000000
23/03/2012 0.80p 0.80p 0.66p 0.73p 1261000
22/03/2012 0.83p 0.83p 0.79p 0.80p 126582
21/03/2012 0.83p 0.83p 0.75p 0.83p 250000
20/03/2012 0.83p 0.83p 0.77p 0.83p 850714
19/03/2012 0.83p 0.83p 0.82p 0.83p 15000
16/03/2012 0.80p 0.87p 0.76p 0.83p 829900
15/03/2012 0.80p 0.81p 0.75p 0.80p 1200000
14/03/2012 0.80p 0.85p 0.70p 0.80p 0
13/03/2012 0.80p 0.85p 0.70p 0.80p 0
12/03/2012 0.80p 0.85p 0.70p 0.80p 0
09/03/2012 0.85p 0.85p 0.70p 0.83p 431912

*Close Price adjusted for both dividends and splits