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
22/03/2011 1.53p 1.56p 1.47p 1.53p 0
21/03/2011 1.50p 1.56p 1.47p 1.53p 120340
18/03/2011 1.50p 1.52p 1.50p 1.50p 50340
17/03/2011 1.50p 1.50p 1.42p 1.50p 40000
16/03/2011 1.50p 1.50p 1.40p 1.50p 5496
15/03/2011 1.50p 1.54p 1.40p 1.50p 0
14/03/2011 1.50p 1.54p 1.40p 1.50p 0
11/03/2011 1.53p 1.54p 1.40p 1.50p 150000
10/03/2011 1.53p 1.55p 1.50p 1.53p 0
09/03/2011 1.60p 1.55p 1.50p 1.55p 100000
08/03/2011 1.60p 1.60p 1.50p 1.60p 54217
07/03/2011 1.60p 1.67p 1.50p 1.60p 176865
04/03/2011 1.63p 1.71p 1.60p 1.60p 10947
03/03/2011 1.63p 1.63p 1.55p 1.63p 653608
02/03/2011 1.68p 1.63p 1.55p 1.63p 50000
01/03/2011 1.68p 1.68p 1.62p 1.68p 12652
28/02/2011 1.73p 1.68p 1.62p 1.68p 470000
25/02/2011 1.68p 1.75p 1.60p 1.68p 400000
24/02/2011 1.78p 1.73p 1.65p 1.73p 31055
23/02/2011 1.83p 1.78p 1.65p 1.78p 155307
22/02/2011 1.83p 1.83p 1.75p 1.83p 121966
21/02/2011 1.83p 1.86p 1.77p 1.83p 102395
18/02/2011 1.88p 1.83p 1.78p 1.83p 315046
17/02/2011 1.88p 1.90p 1.85p 1.88p 178086
16/02/2011 1.93p 1.88p 1.85p 1.88p 80000
15/02/2011 1.93p 1.93p 1.85p 1.93p 185542
14/02/2011 1.93p 1.97p 1.86p 1.93p 105241
11/02/2011 1.93p 1.97p 1.87p 1.93p 0
10/02/2011 1.87p 1.97p 1.87p 1.93p 146562
09/02/2011 1.88p 1.93p 1.86p 1.93p 152368
08/02/2011 1.87p 1.98p 1.75p 1.93p 2248608
07/02/2011 1.90p 1.97p 1.87p 1.93p 126061
04/02/2011 1.99p 1.99p 1.98p 1.98p 74354
03/02/2011 2.02p 2.02p 1.91p 1.98p 283133
02/02/2011 1.90p 2.00p 1.80p 2.00p 1111843
01/02/2011 1.93p 2.05p 1.90p 2.00p 180703
31/01/2011 1.93p 1.99p 1.81p 1.93p 114973
28/01/2011 1.93p 2.00p 1.83p 1.93p 800000
27/01/2011 1.78p 2.00p 1.78p 1.93p 721754
26/01/2011 1.68p 1.84p 1.65p 1.78p 942844
25/01/2011 1.68p 1.68p 1.60p 1.68p 569586
24/01/2011 1.73p 1.85p 1.60p 1.68p 375851
21/01/2011 1.73p 1.73p 1.73p 1.73p 0
20/01/2011 1.70p 1.78p 1.60p 1.73p 314544
19/01/2011 1.70p 1.78p 1.62p 1.70p 247526
18/01/2011 1.88p 1.88p 1.63p 1.70p 169061
17/01/2011 2.03p 2.03p 1.75p 1.88p 920905
14/01/2011 1.75p 2.16p 1.75p 2.05p 1359271
13/01/2011 1.60p 1.70p 1.60p 1.70p 219500
12/01/2011 1.75p 1.79p 1.55p 1.70p 765076
11/01/2011 1.80p 1.93p 1.80p 1.88p 227759
10/01/2011 2.10p 2.10p 1.65p 1.95p 952544
07/01/2011 2.13p 2.13p 1.90p 2.10p 398185
06/01/2011 2.08p 2.18p 2.00p 2.13p 723935
05/01/2011 2.45p 2.55p 1.91p 2.08p 2695102
04/01/2011 2.33p 2.90p 2.31p 2.45p 9446785
31/12/2010 0.88p 2.35p 0.88p 2.20p 10412134
30/12/2010 0.88p 0.95p 0.88p 0.88p 157600
29/12/2010 0.88p 0.88p 0.88p 0.88p 0
24/12/2010 0.88p 0.88p 0.88p 0.88p 0
23/12/2010 0.90p 0.90p 0.83p 0.88p 40000
22/12/2010 0.95p 0.95p 0.90p 0.90p 964234
21/12/2010 0.95p 1.00p 0.95p 0.95p 38020
20/12/2010 0.93p 1.00p 0.87p 0.95p 716596
17/12/2010 0.93p 0.93p 0.85p 0.93p 25365
16/12/2010 0.93p 0.93p 0.85p 0.93p 43912
15/12/2010 0.93p 0.93p 0.93p 0.93p 0
14/12/2010 0.93p 0.93p 0.93p 0.93p 0
13/12/2010 0.93p 0.93p 0.93p 0.93p 0
10/12/2010 0.98p 1.02p 0.85p 0.93p 481201
09/12/2010 0.98p 0.98p 0.92p 0.98p 75000
08/12/2010 0.98p 1.02p 0.92p 0.98p 120000
07/12/2010 0.98p 0.98p 0.98p 0.98p 0
06/12/2010 1.00p 1.03p 0.92p 0.98p 696164
03/12/2010 1.00p 1.00p 1.00p 1.00p 0
02/12/2010 1.03p 1.03p 0.95p 1.00p 109498
01/12/2010 1.03p 1.03p 0.95p 1.03p 38438
30/11/2010 1.03p 1.03p 1.03p 1.03p 0
29/11/2010 1.03p 1.03p 1.03p 1.03p 0
26/11/2010 1.03p 1.03p 1.00p 1.03p 0
25/11/2010 1.03p 1.07p 0.95p 1.03p 344250
24/11/2010 1.03p 1.03p 1.03p 1.03p 0
23/11/2010 1.03p 1.07p 0.90p 1.03p 296091
22/11/2010 1.20p 1.27p 0.95p 1.03p 1324189
19/11/2010 1.20p 1.20p 1.15p 1.20p 49302
18/11/2010 1.18p 1.25p 1.07p 1.20p 452996
17/11/2010 1.10p 1.25p 1.07p 1.18p 1056981
16/11/2010 0.63p 1.30p 0.63p 1.10p 6047038
15/11/2010 0.60p 0.68p 0.60p 0.63p 150000
12/11/2010 0.55p 0.60p 0.55p 0.60p 325000
11/11/2010 0.53p 0.60p 0.53p 0.55p 219187
10/11/2010 0.58p 0.60p 0.45p 0.53p 590713
09/11/2010 0.59p 0.61p 0.50p 0.59p 100000
08/11/2010 0.58p 0.59p 0.58p 0.59p 0
05/11/2010 0.55p 0.59p 0.50p 0.59p 566894
04/11/2010 0.70p 0.70p 0.41p 0.55p 306394
03/11/2010 0.70p 0.70p 0.70p 0.70p 0
02/11/2010 0.70p 0.70p 0.70p 0.70p 0
01/11/2010 0.70p 0.70p 0.70p 0.70p 0
29/10/2010 0.70p 0.70p 0.70p 0.70p 0
28/10/2010 0.70p 0.70p 0.70p 0.70p 0
27/10/2010 0.70p 0.76p 0.60p 0.70p 123233
26/10/2010 0.70p 0.77p 0.70p 0.70p 9269
25/10/2010 0.70p 0.70p 0.70p 0.70p 0
22/10/2010 0.70p 0.70p 0.70p 0.70p 0
21/10/2010 0.88p 0.88p 0.70p 0.70p 315613
20/10/2010 0.88p 0.88p 0.80p 0.88p 81162
19/10/2010 0.85p 0.92p 0.80p 0.88p 91162
18/10/2010 0.85p 0.85p 0.85p 0.85p 0
15/10/2010 0.85p 0.85p 0.85p 0.85p 0
14/10/2010 0.85p 0.92p 0.85p 0.85p 1355
13/10/2010 0.90p 0.90p 0.85p 0.85p 135714
12/10/2010 0.93p 0.93p 0.85p 0.90p 850000
11/10/2010 0.93p 0.93p 0.93p 0.93p 150000
08/10/2010 0.93p 0.99p 0.93p 0.93p 100000
07/10/2010 0.93p 0.99p 0.93p 0.93p 478755
06/10/2010 0.93p 0.99p 0.93p 0.93p 16890
05/10/2010 0.95p 0.95p 0.93p 0.93p 613241
04/10/2010 0.95p 1.04p 0.95p 0.95p 45980
01/10/2010 0.83p 1.15p 0.83p 0.95p 1071141
30/09/2010 0.83p 0.90p 0.82p 0.83p 287046
29/09/2010 0.90p 0.90p 0.81p 0.83p 470215
28/09/2010 0.90p 0.90p 0.86p 0.90p 108049
27/09/2010 0.90p 0.99p 0.86p 0.90p 291012
24/09/2010 0.90p 1.00p 0.86p 0.90p 234066
23/09/2010 0.68p 1.00p 0.68p 0.90p 1244090
22/09/2010 0.35p 0.75p 0.35p 0.65p 1857710
21/09/2010 0.45p 0.45p 0.35p 0.35p 152500
20/09/2010 0.48p 0.48p 0.45p 0.45p 0
17/09/2010 0.48p 0.48p 0.48p 0.48p 0
16/09/2010 0.48p 0.48p 0.48p 0.48p 0
15/09/2010 0.50p 0.50p 0.42p 0.48p 179656
14/09/2010 0.50p 0.50p 0.50p 0.50p 0
13/09/2010 0.55p 0.55p 0.42p 0.50p 16584
10/09/2010 0.58p 0.58p 0.48p 0.55p 406290
09/09/2010 0.63p 0.63p 0.58p 0.58p 535151
08/09/2010 0.58p 0.70p 0.58p 0.63p 457375
07/09/2010 0.45p 0.65p 0.45p 0.58p 290079
06/09/2010 0.45p 0.55p 0.45p 0.45p 87591
03/09/2010 0.38p 0.55p 0.38p 0.45p 629555
02/09/2010 0.38p 0.38p 0.38p 0.38p 0
01/09/2010 0.38p 0.38p 0.38p 0.38p 0
31/08/2010 0.55p 0.55p 0.38p 0.38p 1594193
27/08/2010 0.55p 0.55p 0.55p 0.55p 0
26/08/2010 0.55p 0.55p 0.55p 0.55p 0
25/08/2010 0.55p 0.55p 0.50p 0.55p 5000
24/08/2010 0.55p 0.55p 0.50p 0.55p 148312
23/08/2010 0.60p 0.60p 0.55p 0.55p 0
20/08/2010 0.70p 0.70p 0.60p 0.60p 0
19/08/2010 0.55p 0.60p 0.55p 0.60p 0
18/08/2010 0.70p 0.70p 0.50p 0.55p 0
17/08/2010 0.70p 0.70p 0.63p 0.70p 0
16/08/2010 0.70p 0.70p 0.70p 0.70p 0
13/08/2010 0.70p 0.70p 0.70p 0.70p 0
12/08/2010 0.70p 0.70p 0.70p 0.70p 0
11/08/2010 0.70p 0.75p 0.65p 0.70p 100000
10/08/2010 0.60p 0.70p 0.60p 0.70p 0
09/08/2010 0.88p 0.88p 0.55p 0.65p 177251
06/08/2010 0.88p 0.88p 0.75p 0.88p 100000
05/08/2010 0.88p 0.88p 0.88p 0.88p 0
04/08/2010 0.88p 0.88p 0.88p 0.88p 0
03/08/2010 0.88p 1.00p 0.88p 0.88p 0
02/08/2010 1.00p 1.00p 0.88p 0.88p 0
30/07/2010 1.00p 1.00p 1.00p 1.00p 0
29/07/2010 1.00p 1.00p 1.00p 1.00p 1851
28/07/2010 0.88p 1.00p 0.88p 1.00p 0
27/07/2010 1.00p 1.00p 0.88p 0.88p 0
26/07/2010 1.00p 1.00p 1.00p 1.00p 0
23/07/2010 1.13p 1.13p 1.00p 1.00p 27734
22/07/2010 0.88p 1.13p 0.83p 1.13p 1290959
21/07/2010 0.88p 0.88p 0.88p 0.88p 0
20/07/2010 0.88p 0.88p 0.88p 0.88p 0
19/07/2010 0.88p 0.88p 0.75p 0.88p 2300
16/07/2010 0.88p 0.88p 0.88p 0.88p 0
15/07/2010 0.88p 0.88p 0.88p 0.88p 0
14/07/2010 0.88p 0.88p 0.88p 0.88p 0
13/07/2010 0.88p 0.88p 0.88p 0.88p 0
12/07/2010 0.88p 0.88p 0.88p 0.88p 0
09/07/2010 0.88p 0.88p 0.88p 0.88p 0
08/07/2010 0.88p 0.88p 0.88p 0.88p 0
07/07/2010 0.88p 0.88p 0.88p 0.88p 0
06/07/2010 0.88p 0.88p 0.88p 0.88p 0
05/07/2010 0.88p 0.88p 0.88p 0.88p 0
02/07/2010 0.88p 0.88p 0.88p 0.88p 0
01/07/2010 0.88p 0.88p 0.88p 0.88p 0
30/06/2010 0.88p 0.90p 0.88p 0.88p 0
29/06/2010 0.88p 0.88p 0.88p 0.88p 0
28/06/2010 0.88p 0.88p 0.88p 0.88p 0
25/06/2010 0.88p 0.88p 0.88p 0.88p 0
24/06/2010 0.88p 0.88p 0.88p 0.88p 0
23/06/2010 0.88p 0.88p 0.88p 0.88p 0
22/06/2010 0.88p 0.88p 0.75p 0.88p 13935
21/06/2010 0.88p 0.88p 0.88p 0.88p 0
18/06/2010 0.88p 0.88p 0.88p 0.88p 0
17/06/2010 0.88p 0.88p 0.88p 0.88p 0
16/06/2010 0.88p 0.88p 0.88p 0.88p 0
15/06/2010 0.88p 0.88p 0.88p 0.88p 0
14/06/2010 0.88p 0.88p 0.88p 0.88p 0
11/06/2010 0.88p 0.88p 0.75p 0.88p 200000
10/06/2010 0.88p 0.88p 0.88p 0.88p 0

*Close Price adjusted for both dividends and splits