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
16/06/2021 0.25p 0.26p 0.24p 0.25p 21495424
15/06/2021 0.26p 0.26p 0.24p 0.26p 7966934
14/06/2021 0.26p 0.26p 0.24p 0.24p 16467919
11/06/2021 0.27p 0.28p 0.24p 0.26p 16708495
10/06/2021 0.27p 0.27p 0.25p 0.27p 12748921
09/06/2021 0.27p 0.28p 0.25p 0.25p 8909620
08/06/2021 0.27p 0.27p 0.26p 0.27p 10036371
07/06/2021 0.27p 0.28p 0.26p 0.27p 9130282
04/06/2021 0.26p 0.27p 0.25p 0.26p 9882466
03/06/2021 0.26p 0.26p 0.26p 0.26p 5471818
02/06/2021 0.27p 0.27p 0.25p 0.26p 10783687
01/06/2021 0.27p 0.27p 0.25p 0.26p 10271555
31/05/2021 0.27p 0.27p 0.25p 0.26p 18168227
28/05/2021 0.27p 0.27p 0.25p 0.26p 18168228
27/05/2021 0.27p 0.28p 0.25p 0.27p 12594436
26/05/2021 0.29p 0.30p 0.25p 0.27p 62304480
25/05/2021 0.26p 0.26p 0.25p 0.26p 16996884
24/05/2021 0.28p 0.30p 0.25p 0.26p 21742538
21/05/2021 0.28p 0.30p 0.26p 0.28p 29007112
20/05/2021 0.30p 0.30p 0.25p 0.27p 134404736
19/05/2021 0.29p 0.30p 0.28p 0.29p 16989140
18/05/2021 0.29p 0.30p 0.28p 0.29p 22167308
17/05/2021 0.30p 0.30p 0.28p 0.29p 18239292
14/05/2021 0.30p 0.30p 0.29p 0.30p 11787668
13/05/2021 0.32p 0.33p 0.29p 0.30p 19869780
12/05/2021 0.31p 0.33p 0.29p 0.29p 29032236
11/05/2021 0.31p 0.32p 0.30p 0.30p 20362612
10/05/2021 0.32p 0.34p 0.30p 0.32p 21567240
07/05/2021 0.31p 0.33p 0.29p 0.32p 40583780
06/05/2021 0.29p 0.30p 0.28p 0.29p 39189440
05/05/2021 0.31p 0.31p 0.29p 0.30p 18375832
04/05/2021 0.33p 0.34p 0.30p 0.31p 15897733
03/05/2021 0.33p 0.35p 0.30p 0.33p 21813329
30/04/2021 0.33p 0.35p 0.30p 0.33p 21813328
29/04/2021 0.32p 0.35p 0.30p 0.31p 83859704
28/04/2021 0.29p 0.35p 0.28p 0.32p 147014656
27/04/2021 0.28p 0.29p 0.25p 0.28p 14268063
26/04/2021 0.28p 0.29p 0.25p 0.28p 16054632
23/04/2021 0.31p 0.33p 0.27p 0.28p 49233800
22/04/2021 0.29p 0.29p 0.27p 0.28p 30271316
21/04/2021 0.28p 0.30p 0.27p 0.30p 24925574
20/04/2021 0.26p 0.29p 0.25p 0.28p 42582400
19/04/2021 0.25p 0.27p 0.23p 0.25p 25071652
16/04/2021 0.26p 0.27p 0.24p 0.24p 29309812
15/04/2021 0.28p 0.28p 0.25p 0.26p 38411716
14/04/2021 0.29p 0.30p 0.26p 0.28p 58479288
13/04/2021 0.31p 0.32p 0.28p 0.29p 25431718
12/04/2021 0.32p 0.33p 0.27p 0.30p 126208960
09/04/2021 0.35p 0.35p 0.30p 0.32p 40919440
08/04/2021 0.34p 0.35p 0.31p 0.34p 29120936
07/04/2021 0.32p 0.35p 0.31p 0.33p 16489961
06/04/2021 0.31p 0.33p 0.30p 0.32p 27373592
05/04/2021 0.33p 0.35p 0.30p 0.32p 15111199
02/04/2021 0.33p 0.35p 0.30p 0.32p 15111199
01/04/2021 0.33p 0.35p 0.30p 0.32p 15111199
31/03/2021 0.33p 0.35p 0.30p 0.33p 15881093
30/03/2021 0.34p 0.35p 0.31p 0.33p 11498844
29/03/2021 0.33p 0.35p 0.31p 0.34p 13788718
26/03/2021 0.31p 0.34p 0.30p 0.32p 13821257
25/03/2021 0.33p 0.34p 0.30p 0.31p 20583064
24/03/2021 0.33p 0.35p 0.32p 0.33p 11631073
23/03/2021 0.34p 0.37p 0.32p 0.33p 9937216
22/03/2021 0.34p 0.34p 0.32p 0.33p 18148984
19/03/2021 0.35p 0.36p 0.32p 0.34p 11013725
18/03/2021 0.35p 0.37p 0.33p 0.35p 13396369
17/03/2021 0.34p 0.37p 0.31p 0.36p 22932064
16/03/2021 0.34p 0.35p 0.31p 0.34p 19151648
15/03/2021 0.35p 0.36p 0.32p 0.34p 29949752
12/03/2021 0.38p 0.40p 0.34p 0.34p 86311144
11/03/2021 0.34p 0.36p 0.33p 0.35p 24147850
10/03/2021 0.35p 0.36p 0.31p 0.34p 26101054
09/03/2021 0.31p 0.36p 0.30p 0.35p 48816620
08/03/2021 0.31p 0.31p 0.30p 0.30p 14198418
05/03/2021 0.32p 0.32p 0.30p 0.31p 24879592
04/03/2021 0.32p 0.33p 0.31p 0.33p 19142576
03/03/2021 0.34p 0.36p 0.31p 0.32p 15819910
02/03/2021 0.34p 0.36p 0.31p 0.31p 17311502
01/03/2021 0.33p 0.34p 0.31p 0.33p 12299170
26/02/2021 0.33p 0.34p 0.31p 0.33p 19118260
25/02/2021 0.31p 0.34p 0.30p 0.33p 14271397
24/02/2021 0.33p 0.34p 0.30p 0.32p 27712648
23/02/2021 0.34p 0.34p 0.31p 0.32p 26303928
22/02/2021 0.35p 0.36p 0.32p 0.33p 37133592
19/02/2021 0.33p 0.36p 0.32p 0.34p 24580028
18/02/2021 0.33p 0.36p 0.32p 0.33p 27536476
17/02/2021 0.34p 0.36p 0.32p 0.34p 41594872
16/02/2021 0.34p 0.35p 0.33p 0.35p 35575616
15/02/2021 0.37p 0.38p 0.33p 0.34p 30706486
12/02/2021 0.36p 0.38p 0.34p 0.37p 17656412
11/02/2021 0.40p 0.40p 0.35p 0.36p 16671917
10/02/2021 0.43p 0.45p 0.35p 0.37p 41309400
09/02/2021 0.39p 0.45p 0.36p 0.40p 98226024
08/02/2021 0.36p 0.37p 0.33p 0.36p 24983076
05/02/2021 0.36p 0.36p 0.34p 0.36p 12030969
04/02/2021 0.35p 0.38p 0.34p 0.36p 16283078
03/02/2021 0.33p 0.35p 0.30p 0.34p 36266648
02/02/2021 0.38p 0.40p 0.31p 0.34p 38187060
01/02/2021 0.35p 0.39p 0.33p 0.36p 30370708
29/01/2021 0.35p 0.37p 0.33p 0.35p 35647840
28/01/2021 0.36p 0.37p 0.33p 0.35p 58516564
27/01/2021 0.38p 0.40p 0.35p 0.37p 46918056
26/01/2021 0.37p 0.39p 0.35p 0.38p 42339392
25/01/2021 0.41p 0.42p 0.37p 0.38p 24028768
22/01/2021 0.39p 0.42p 0.37p 0.41p 33826620
21/01/2021 0.40p 0.41p 0.38p 0.39p 22694226
20/01/2021 0.41p 0.43p 0.38p 0.40p 34033320
19/01/2021 0.43p 0.44p 0.40p 0.41p 19933162
18/01/2021 0.42p 0.44p 0.40p 0.43p 18858608
15/01/2021 0.44p 0.46p 0.41p 0.42p 30831056
14/01/2021 0.44p 0.45p 0.41p 0.44p 19624656
13/01/2021 0.44p 0.45p 0.41p 0.44p 26388644
12/01/2021 0.44p 0.46p 0.41p 0.45p 22241346
11/01/2021 0.47p 0.47p 0.41p 0.44p 56870208
08/01/2021 0.50p 0.56p 0.45p 0.46p 132481256
07/01/2021 0.52p 0.52p 0.43p 0.47p 62781784
06/01/2021 0.50p 0.52p 0.47p 0.49p 31489028
05/01/2021 0.52p 0.54p 0.47p 0.50p 36725592
04/01/2021 0.55p 0.55p 0.51p 0.53p 40889456
01/01/2021 0.52p 0.56p 0.52p 0.55p 23496692
31/12/2020 0.52p 0.56p 0.52p 0.55p 23496692
30/12/2020 0.56p 0.57p 0.48p 0.53p 73702664
29/12/2020 0.53p 0.57p 0.52p 0.56p 101403755
28/12/2020 0.46p 0.55p 0.44p 0.53p 143273971
25/12/2020 0.46p 0.55p 0.44p 0.53p 143273971
24/12/2020 0.46p 0.55p 0.44p 0.53p 145167280
23/12/2020 0.38p 0.48p 0.37p 0.44p 133958552
22/12/2020 0.34p 0.40p 0.33p 0.37p 29642618
21/12/2020 0.35p 0.37p 0.31p 0.35p 63705928
18/12/2020 0.37p 0.37p 0.34p 0.35p 48106784
17/12/2020 0.38p 0.38p 0.36p 0.37p 34173012
16/12/2020 0.40p 0.40p 0.37p 0.38p 29182558
15/12/2020 0.41p 0.42p 0.37p 0.39p 7778995
14/12/2020 0.40p 0.42p 0.38p 0.40p 8987237
11/12/2020 0.40p 0.42p 0.37p 0.40p 19450376
10/12/2020 0.41p 0.41p 0.37p 0.40p 21035372
09/12/2020 0.41p 0.41p 0.38p 0.41p 22422930
08/12/2020 0.41p 0.43p 0.38p 0.41p 14325850
07/12/2020 0.41p 0.41p 0.37p 0.41p 47315160
04/12/2020 0.40p 0.44p 0.39p 0.41p 26594340
03/12/2020 0.41p 0.42p 0.37p 0.42p 59488368
02/12/2020 0.42p 0.50p 0.39p 0.40p 145677696
01/12/2020 0.39p 0.42p 0.38p 0.41p 44035188
30/11/2020 0.40p 0.41p 0.38p 0.38p 42622604
27/11/2020 0.41p 0.42p 0.39p 0.41p 52206008
26/11/2020 0.42p 0.45p 0.40p 0.41p 34389096
25/11/2020 0.48p 0.50p 0.39p 0.42p 159424176
24/11/2020 0.49p 0.50p 0.46p 0.48p 31831676
23/11/2020 0.46p 0.51p 0.45p 0.50p 39431664
20/11/2020 0.46p 0.54p 0.45p 0.46p 84962832
19/11/2020 0.45p 0.45p 0.42p 0.45p 17935710
18/11/2020 0.45p 0.47p 0.42p 0.46p 17968610
17/11/2020 0.45p 0.47p 0.42p 0.45p 18725088
16/11/2020 0.46p 0.47p 0.43p 0.47p 32016962
13/11/2020 0.45p 0.48p 0.44p 0.46p 16409557
12/11/2020 0.45p 0.47p 0.43p 0.43p 14894004
10/11/2020 0.46p 0.48p 0.41p 0.45p 32942952
09/11/2020 0.47p 0.49p 0.44p 0.46p 26936306
06/11/2020 0.47p 0.49p 0.47p 0.47p 17794188
05/11/2020 0.49p 0.50p 0.45p 0.49p 20037812
04/11/2020 0.48p 0.50p 0.46p 0.50p 23967896
03/11/2020 0.47p 0.50p 0.45p 0.47p 47153712
02/11/2020 0.47p 0.49p 0.43p 0.47p 23313748
30/10/2020 0.46p 0.48p 0.43p 0.47p 34822316
29/10/2020 0.47p 0.49p 0.45p 0.47p 22981104
28/10/2020 0.47p 0.52p 0.45p 0.48p 72909328
27/10/2020 0.44p 0.48p 0.39p 0.46p 56337520
26/10/2020 0.47p 0.48p 0.42p 0.44p 40398712
23/10/2020 0.46p 0.49p 0.43p 0.47p 27983884
22/10/2020 0.48p 0.50p 0.43p 0.47p 57089888
21/10/2020 0.49p 0.50p 0.46p 0.48p 77375944
20/10/2020 0.52p 0.53p 0.48p 0.52p 70657224
19/10/2020 0.54p 0.55p 0.46p 0.52p 131719328
16/10/2020 0.47p 0.55p 0.46p 0.54p 154717120
15/10/2020 0.47p 0.48p 0.43p 0.47p 67589424
14/10/2020 0.49p 0.50p 0.45p 0.47p 77030368
13/10/2020 0.52p 0.54p 0.46p 0.50p 93560848
12/10/2020 0.44p 0.53p 0.44p 0.49p 135566032
09/10/2020 0.44p 0.50p 0.41p 0.44p 114434208
08/10/2020 0.41p 0.46p 0.40p 0.44p 184543648
07/10/2020 0.36p 0.39p 0.33p 0.38p 102966360
06/10/2020 0.40p 0.40p 0.35p 0.36p 127239984
05/10/2020 0.46p 0.47p 0.37p 0.42p 244576688
02/10/2020 0.49p 0.49p 0.45p 0.46p 72036072
01/10/2020 0.47p 0.51p 0.46p 0.47p 102524960
30/09/2020 0.52p 0.53p 0.45p 0.47p 138800224
29/09/2020 0.53p 0.58p 0.39p 0.50p 316693664
28/09/2020 0.46p 0.57p 0.43p 0.54p 289199328
25/09/2020 0.35p 0.47p 0.31p 0.47p 247978736
24/09/2020 0.35p 0.37p 0.32p 0.35p 84924488
23/09/2020 0.31p 0.37p 0.30p 0.37p 151623456
22/09/2020 0.34p 0.35p 0.28p 0.31p 172346784
21/09/2020 0.35p 0.40p 0.32p 0.35p 400396704
18/09/2020 0.27p 0.43p 0.26p 0.42p 500540064
17/09/2020 0.24p 0.28p 0.24p 0.27p 86030904
16/09/2020 0.27p 0.27p 0.23p 0.24p 124272856
15/09/2020 0.28p 0.30p 0.26p 0.28p 175288656
14/09/2020 0.22p 0.28p 0.22p 0.27p 236248832
11/09/2020 0.21p 0.23p 0.21p 0.22p 55821300
10/09/2020 0.18p 0.23p 0.18p 0.21p 92847096
09/09/2020 0.19p 0.19p 0.17p 0.18p 102444216

*Close Price adjusted for both dividends and splits