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
04/05/2017 0.27p 0.27p 0.24p 0.26p 2043674
03/05/2017 0.26p 0.27p 0.25p 0.27p 4516853
02/05/2017 0.28p 0.29p 0.25p 0.26p 8899901
28/04/2017 0.27p 0.29p 0.26p 0.28p 17031232
27/04/2017 0.26p 0.28p 0.26p 0.27p 4342765
26/04/2017 0.26p 0.27p 0.25p 0.26p 3601136
25/04/2017 0.27p 0.27p 0.25p 0.26p 2356438
24/04/2017 0.26p 0.28p 0.25p 0.27p 3530761
21/04/2017 0.26p 0.26p 0.24p 0.26p 6151271
20/04/2017 0.27p 0.27p 0.25p 0.26p 11409016
19/04/2017 0.27p 0.28p 0.27p 0.27p 1083755
18/04/2017 0.27p 0.28p 0.26p 0.27p 4168166
13/04/2017 0.26p 0.28p 0.25p 0.27p 2829644
12/04/2017 0.28p 0.28p 0.25p 0.26p 14811718
11/04/2017 0.26p 0.26p 0.25p 0.26p 1858962
10/04/2017 0.26p 0.26p 0.24p 0.26p 8992745
07/04/2017 0.26p 0.27p 0.25p 0.26p 12193952
06/04/2017 0.26p 0.27p 0.25p 0.26p 8277983
05/04/2017 0.27p 0.27p 0.25p 0.26p 4094337
04/04/2017 0.26p 0.27p 0.26p 0.27p 5950849
03/04/2017 0.27p 0.27p 0.25p 0.26p 7016337
31/03/2017 0.27p 0.28p 0.25p 0.27p 10019084
30/03/2017 0.28p 0.29p 0.26p 0.27p 8872410
29/03/2017 0.28p 0.29p 0.26p 0.28p 7053657
28/03/2017 0.28p 0.28p 0.26p 0.28p 2359152
27/03/2017 0.28p 0.29p 0.27p 0.28p 855931
24/03/2017 0.28p 0.29p 0.28p 0.28p 5237229
23/03/2017 0.28p 0.30p 0.28p 0.28p 7303010
22/03/2017 0.28p 0.29p 0.27p 0.28p 2302762
21/03/2017 0.28p 0.30p 0.27p 0.28p 2150043
20/03/2017 0.29p 0.29p 0.27p 0.28p 1859365
17/03/2017 0.29p 0.30p 0.28p 0.29p 2943035
16/03/2017 0.29p 0.30p 0.28p 0.29p 2155928
15/03/2017 0.27p 0.30p 0.25p 0.29p 18015400
14/03/2017 0.28p 0.28p 0.25p 0.27p 4588905
13/03/2017 0.29p 0.30p 0.27p 0.28p 4605894
10/03/2017 0.27p 0.30p 0.24p 0.29p 21510540
09/03/2017 0.29p 0.29p 0.25p 0.29p 32194970
08/03/2017 0.29p 0.29p 0.25p 0.29p 13464499
07/03/2017 0.29p 0.29p 0.28p 0.29p 5971820
06/03/2017 0.31p 0.32p 0.28p 0.29p 13288521
03/03/2017 0.32p 0.35p 0.30p 0.31p 34286640
02/03/2017 0.31p 0.31p 0.29p 0.31p 1841515
01/03/2017 0.31p 0.31p 0.29p 0.31p 3073020
28/02/2017 0.32p 0.32p 0.29p 0.31p 14408217
27/02/2017 0.34p 0.34p 0.31p 0.32p 7516435
24/02/2017 0.35p 0.35p 0.32p 0.34p 13371697
23/02/2017 0.33p 0.35p 0.32p 0.35p 18077424
22/02/2017 0.33p 0.36p 0.33p 0.33p 15593962
21/02/2017 0.33p 0.34p 0.32p 0.33p 10423798
20/02/2017 0.35p 0.36p 0.32p 0.33p 16727662
17/02/2017 0.34p 0.36p 0.34p 0.35p 3360583
16/02/2017 0.36p 0.36p 0.32p 0.34p 16137468
15/02/2017 0.37p 0.38p 0.34p 0.36p 8301861
14/02/2017 0.36p 0.38p 0.34p 0.37p 13286939
13/02/2017 0.36p 0.37p 0.33p 0.36p 9330169
10/02/2017 0.36p 0.37p 0.35p 0.36p 3087128
09/02/2017 0.36p 0.37p 0.35p 0.36p 6756487
08/02/2017 0.36p 0.39p 0.36p 0.36p 13006810
07/02/2017 0.39p 0.39p 0.35p 0.36p 28182334
06/02/2017 0.37p 0.38p 0.35p 0.36p 9251971
03/02/2017 0.37p 0.40p 0.36p 0.37p 16551834
02/02/2017 0.37p 0.39p 0.36p 0.37p 10221058
01/02/2017 0.37p 0.37p 0.36p 0.37p 3674649
31/01/2017 0.38p 0.39p 0.34p 0.37p 23756572
30/01/2017 0.38p 0.43p 0.36p 0.38p 24102316
27/01/2017 0.38p 0.40p 0.36p 0.37p 20471920
26/01/2017 0.36p 0.45p 0.35p 0.38p 77812504
25/01/2017 0.36p 0.37p 0.35p 0.36p 4652339
24/01/2017 0.36p 0.37p 0.35p 0.36p 5470038
23/01/2017 0.36p 0.37p 0.36p 0.36p 3157072
20/01/2017 0.36p 0.37p 0.35p 0.36p 13426051
19/01/2017 0.37p 0.38p 0.35p 0.36p 33046596
18/01/2017 0.39p 0.42p 0.36p 0.37p 29950644
17/01/2017 0.36p 0.42p 0.35p 0.39p 36127180
16/01/2017 0.36p 0.37p 0.35p 0.36p 9076618
13/01/2017 0.36p 0.36p 0.33p 0.36p 22954760
12/01/2017 0.35p 0.36p 0.34p 0.36p 12609102
11/01/2017 0.37p 0.37p 0.34p 0.35p 4657586
10/01/2017 0.36p 0.38p 0.34p 0.37p 19273932
09/01/2017 0.36p 0.37p 0.34p 0.36p 10932757
06/01/2017 0.36p 0.37p 0.34p 0.36p 10294439
05/01/2017 0.36p 0.37p 0.34p 0.36p 12400861
04/01/2017 0.37p 0.38p 0.35p 0.36p 6296376
03/01/2017 0.36p 0.38p 0.36p 0.37p 5438377
30/12/2016 0.34p 0.37p 0.34p 0.36p 5511365
29/12/2016 0.34p 0.35p 0.32p 0.34p 8092916
28/12/2016 0.35p 0.35p 0.32p 0.34p 6984338
23/12/2016 0.35p 0.36p 0.32p 0.35p 10521164
22/12/2016 0.35p 0.36p 0.34p 0.35p 4109354
21/12/2016 0.37p 0.37p 0.34p 0.35p 19219668
20/12/2016 0.40p 0.40p 0.36p 0.37p 27961012
19/12/2016 0.42p 0.45p 0.39p 0.40p 33360268
16/12/2016 0.39p 0.42p 0.38p 0.42p 28736026
15/12/2016 0.37p 0.44p 0.37p 0.39p 46926696
14/12/2016 0.39p 0.41p 0.36p 0.37p 15079236
13/12/2016 0.39p 0.42p 0.38p 0.39p 20058692
12/12/2016 0.38p 0.41p 0.37p 0.39p 27968310
09/12/2016 0.35p 0.38p 0.35p 0.38p 21097696
08/12/2016 0.35p 0.37p 0.35p 0.35p 3075161
07/12/2016 0.35p 0.37p 0.35p 0.35p 10836814
06/12/2016 0.35p 0.36p 0.34p 0.35p 9891089
05/12/2016 0.34p 0.36p 0.34p 0.35p 15302695
02/12/2016 0.34p 0.35p 0.34p 0.34p 1281072
01/12/2016 0.34p 0.35p 0.33p 0.34p 12641566
30/11/2016 0.36p 0.36p 0.33p 0.34p 15650811
29/11/2016 0.33p 0.36p 0.32p 0.36p 23460328
28/11/2016 0.30p 0.33p 0.30p 0.33p 18770776
25/11/2016 0.30p 0.32p 0.30p 0.30p 1845596
24/11/2016 0.30p 0.32p 0.30p 0.30p 6632088
23/11/2016 0.32p 0.33p 0.30p 0.30p 7120147
22/11/2016 0.32p 0.33p 0.31p 0.32p 9683264
21/11/2016 0.30p 0.33p 0.29p 0.32p 20516052
18/11/2016 0.31p 0.31p 0.28p 0.30p 10923863
17/11/2016 0.31p 0.31p 0.29p 0.31p 9110999
16/11/2016 0.32p 0.33p 0.30p 0.31p 13810689
15/11/2016 0.35p 0.35p 0.30p 0.32p 22108124
14/11/2016 0.35p 0.36p 0.31p 0.35p 35708992
11/11/2016 0.35p 0.35p 0.33p 0.35p 8168650
10/11/2016 0.35p 0.35p 0.34p 0.35p 4936877
09/11/2016 0.33p 0.36p 0.33p 0.35p 14419715
08/11/2016 0.36p 0.36p 0.34p 0.34p 7426981
07/11/2016 0.34p 0.36p 0.33p 0.36p 29301174
04/11/2016 0.35p 0.35p 0.33p 0.34p 18763964
03/11/2016 0.33p 0.35p 0.31p 0.35p 28104288
02/11/2016 0.35p 0.36p 0.31p 0.33p 27538766
01/11/2016 0.36p 0.38p 0.34p 0.35p 54623900
31/10/2016 0.36p 0.40p 0.35p 0.36p 57054040
28/10/2016 0.34p 0.39p 0.33p 0.36p 56533464
27/10/2016 0.32p 0.34p 0.31p 0.34p 24168596
26/10/2016 0.33p 0.34p 0.31p 0.32p 24959388
25/10/2016 0.34p 0.34p 0.30p 0.33p 30555686
24/10/2016 0.30p 0.33p 0.29p 0.32p 41999156
21/10/2016 0.32p 0.33p 0.30p 0.30p 16829950
20/10/2016 0.30p 0.33p 0.30p 0.32p 24096180
19/10/2016 0.30p 0.32p 0.29p 0.30p 38223820
18/10/2016 0.27p 0.31p 0.27p 0.30p 31446864
17/10/2016 0.29p 0.29p 0.27p 0.27p 25395208
14/10/2016 0.29p 0.29p 0.27p 0.28p 19065224
13/10/2016 0.29p 0.29p 0.28p 0.29p 16279734
12/10/2016 0.29p 0.30p 0.28p 0.29p 28109984
11/10/2016 0.31p 0.31p 0.29p 0.29p 29096926
10/10/2016 0.31p 0.34p 0.30p 0.31p 122502648
07/10/2016 0.31p 0.32p 0.30p 0.31p 40751668
06/10/2016 0.33p 0.33p 0.31p 0.31p 44218956
05/10/2016 0.31p 0.34p 0.31p 0.33p 95078304
04/10/2016 0.28p 0.33p 0.28p 0.31p 111541392
03/10/2016 0.26p 0.32p 0.26p 0.28p 232280592
30/09/2016 0.24p 0.26p 0.23p 0.26p 79433696
29/09/2016 0.23p 0.25p 0.23p 0.24p 36504384
28/09/2016 0.23p 0.23p 0.22p 0.23p 8567059
27/09/2016 0.24p 0.24p 0.22p 0.23p 23923944
26/09/2016 0.24p 0.24p 0.23p 0.24p 25534976
23/09/2016 0.23p 0.25p 0.23p 0.24p 25945744
22/09/2016 0.22p 0.23p 0.22p 0.23p 32430018
21/09/2016 0.23p 0.23p 0.22p 0.22p 25393340
20/09/2016 0.22p 0.24p 0.22p 0.23p 30356532
19/09/2016 0.24p 0.24p 0.20p 0.22p 177463088
16/09/2016 0.27p 0.28p 0.26p 0.27p 4501236
15/09/2016 0.29p 0.30p 0.27p 0.28p 9332077
14/09/2016 0.30p 0.31p 0.27p 0.29p 18004268
13/09/2016 0.26p 0.33p 0.26p 0.30p 43357056
12/09/2016 0.26p 0.28p 0.26p 0.26p 6454917
09/09/2016 0.26p 0.28p 0.26p 0.26p 2189577
08/09/2016 0.29p 0.30p 0.26p 0.26p 15927009
07/09/2016 0.28p 0.29p 0.26p 0.28p 1744994
06/09/2016 0.25p 0.30p 0.25p 0.28p 38423544
05/09/2016 0.25p 0.26p 0.24p 0.25p 9415819
02/09/2016 0.27p 0.28p 0.24p 0.25p 10797981
01/09/2016 0.22p 0.27p 0.22p 0.25p 15439796
31/08/2016 0.22p 0.23p 0.21p 0.22p 1342839
30/08/2016 0.22p 0.24p 0.22p 0.22p 3832213
26/08/2016 0.24p 0.24p 0.22p 0.22p 14289012
25/08/2016 0.24p 0.25p 0.24p 0.24p 5137764
24/08/2016 0.24p 0.25p 0.23p 0.24p 4728278
23/08/2016 0.24p 0.25p 0.23p 0.24p 5293918
22/08/2016 0.26p 0.26p 0.23p 0.24p 8838458
19/08/2016 0.22p 0.26p 0.22p 0.26p 32086760
18/08/2016 0.22p 0.24p 0.22p 0.22p 7703272
17/08/2016 0.24p 0.25p 0.22p 0.22p 15941189
16/08/2016 0.23p 0.25p 0.21p 0.23p 24733980
15/08/2016 0.20p 0.23p 0.19p 0.23p 33708488
12/08/2016 0.20p 0.20p 0.19p 0.20p 1129800
11/08/2016 0.20p 0.20p 0.19p 0.20p 3866982
10/08/2016 0.20p 0.20p 0.19p 0.20p 6826914
09/08/2016 0.18p 0.20p 0.17p 0.20p 19784428
08/08/2016 0.17p 0.18p 0.16p 0.18p 8463810
05/08/2016 0.17p 0.18p 0.16p 0.17p 1837000
04/08/2016 0.17p 0.17p 0.15p 0.17p 15544702
03/08/2016 0.16p 0.17p 0.15p 0.17p 1369331
02/08/2016 0.17p 0.17p 0.16p 0.16p 2608868
01/08/2016 0.18p 0.19p 0.15p 0.17p 16423491
29/07/2016 0.18p 0.18p 0.17p 0.18p 2863385
28/07/2016 0.19p 0.19p 0.17p 0.18p 2380847
27/07/2016 0.19p 0.19p 0.17p 0.19p 2263643
26/07/2016 0.19p 0.19p 0.17p 0.19p 19037660
25/07/2016 0.18p 0.18p 0.18p 0.18p 4219454
22/07/2016 0.18p 0.18p 0.18p 0.18p 9267772
21/07/2016 0.18p 0.20p 0.17p 0.18p 9063286
20/07/2016 0.18p 0.18p 0.17p 0.18p 14625155

*Close Price adjusted for both dividends and splits