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
04/03/2014 0.33p 0.42p 0.33p 0.35p 1793267
03/03/2014 0.35p 0.35p 0.35p 0.35p 0
28/02/2014 0.35p 0.35p 0.35p 0.35p 0
27/02/2014 0.35p 0.35p 0.35p 0.35p 8440
26/02/2014 0.35p 0.40p 0.30p 0.35p 0
25/02/2014 0.40p 0.40p 0.30p 0.35p 168433
24/02/2014 0.40p 0.40p 0.31p 0.40p 287464
21/02/2014 0.40p 0.40p 0.31p 0.40p 0
20/02/2014 0.40p 0.40p 0.31p 0.40p 0
19/02/2014 0.40p 0.40p 0.31p 0.40p 0
18/02/2014 0.40p 0.40p 0.31p 0.40p 200000
17/02/2014 0.40p 0.40p 0.33p 0.40p 295259
14/02/2014 0.40p 0.43p 0.32p 0.40p 325747
13/02/2014 0.35p 0.44p 0.31p 0.40p 679780
12/02/2014 0.33p 0.40p 0.33p 0.35p 1985505
11/02/2014 0.28p 0.35p 0.26p 0.33p 2242336
10/02/2014 0.28p 0.28p 0.26p 0.28p 34750
07/02/2014 0.28p 0.28p 0.25p 0.28p 40109
06/02/2014 0.30p 0.30p 0.25p 0.28p 477861
05/02/2014 0.30p 0.31p 0.30p 0.30p 28124
04/02/2014 0.30p 0.30p 0.27p 0.30p 0
03/02/2014 0.30p 0.30p 0.27p 0.30p 240000
31/01/2014 0.35p 0.35p 0.25p 0.30p 651860
30/01/2014 0.35p 0.35p 0.30p 0.35p 158631
29/01/2014 0.38p 0.38p 0.30p 0.35p 2352322
28/01/2014 0.40p 0.40p 0.30p 0.38p 1001075
27/01/2014 0.38p 0.41p 0.35p 0.40p 1822330
24/01/2014 0.30p 0.43p 0.26p 0.38p 1270030
23/01/2014 0.38p 0.38p 0.25p 0.30p 6867129
22/01/2014 0.38p 0.38p 0.36p 0.38p 0
21/01/2014 0.38p 0.38p 0.36p 0.38p 300000
20/01/2014 0.38p 0.38p 0.31p 0.38p 0
17/01/2014 0.38p 0.38p 0.31p 0.38p 0
16/01/2014 0.38p 0.38p 0.31p 0.38p 417553
15/01/2014 0.38p 0.38p 0.32p 0.38p 237911
14/01/2014 0.38p 0.38p 0.32p 0.38p 280000
13/01/2014 0.38p 0.41p 0.31p 0.38p 524524
10/01/2014 0.40p 0.40p 0.35p 0.38p 1132846
09/01/2014 0.38p 0.43p 0.38p 0.40p 749854
08/01/2014 0.30p 0.43p 0.28p 0.38p 5481627
07/01/2014 0.33p 0.41p 0.30p 0.30p 2785951
06/01/2014 0.23p 0.48p 0.22p 0.33p 13768126
03/01/2014 0.23p 0.23p 0.22p 0.23p 0
02/01/2014 0.23p 0.23p 0.22p 0.23p 454545
31/12/2013 0.23p 0.23p 0.20p 0.23p 58214
30/12/2013 0.23p 0.25p 0.22p 0.23p 9089
27/12/2013 0.23p 0.23p 0.22p 0.23p 350000
24/12/2013 0.23p 0.23p 0.22p 0.23p 2500000
23/12/2013 0.23p 0.23p 0.22p 0.23p 0
20/12/2013 0.23p 0.23p 0.22p 0.23p 466179
19/12/2013 0.28p 0.28p 0.20p 0.23p 760162
18/12/2013 0.25p 0.28p 0.25p 0.28p 1250000
17/12/2013 0.25p 0.30p 0.25p 0.30p 0
16/12/2013 0.25p 0.26p 0.25p 0.25p 20000
13/12/2013 0.28p 0.28p 0.25p 0.25p 1007183
12/12/2013 0.33p 0.33p 0.25p 0.33p 3160128
11/12/2013 0.33p 0.35p 0.30p 0.30p 8000
10/12/2013 0.35p 0.35p 0.30p 0.33p 110387
09/12/2013 0.35p 0.35p 0.30p 0.35p 0
06/12/2013 0.35p 0.35p 0.30p 0.30p 0
05/12/2013 0.35p 0.35p 0.30p 0.35p 400000
04/12/2013 0.35p 0.38p 0.35p 0.35p 0
03/12/2013 0.38p 0.38p 0.37p 0.38p 0
02/12/2013 0.38p 0.38p 0.37p 0.38p 0
29/11/2013 0.38p 0.38p 0.37p 0.38p 0
28/11/2013 0.38p 0.38p 0.37p 0.38p 25900
27/11/2013 0.38p 0.38p 0.38p 0.38p 8000
26/11/2013 0.38p 0.38p 0.30p 0.38p 79602
25/11/2013 0.38p 0.38p 0.30p 0.38p 0
22/11/2013 0.38p 0.38p 0.30p 0.38p 0
21/11/2013 0.38p 0.38p 0.30p 0.38p 0
20/11/2013 0.38p 0.38p 0.30p 0.38p 0
19/11/2013 0.38p 0.38p 0.30p 0.38p 324863
18/11/2013 0.38p 0.43p 0.38p 0.38p 0
15/11/2013 0.38p 0.43p 0.38p 0.38p 0
14/11/2013 0.38p 0.43p 0.38p 0.38p 0
13/11/2013 0.43p 0.43p 0.38p 0.38p 74863
12/11/2013 0.43p 0.43p 0.35p 0.43p 0
11/11/2013 0.43p 0.43p 0.35p 0.43p 0
08/11/2013 0.43p 0.43p 0.35p 0.43p 0
07/11/2013 0.43p 0.43p 0.35p 0.43p 0
06/11/2013 0.43p 0.43p 0.35p 0.43p 0
05/11/2013 0.43p 0.43p 0.35p 0.43p 200000
04/11/2013 0.43p 0.43p 0.35p 0.43p 280841
01/11/2013 0.45p 0.45p 0.34p 0.43p 792503
31/10/2013 0.43p 0.45p 0.42p 0.45p 205000
30/10/2013 0.33p 0.45p 0.33p 0.43p 3186950
29/10/2013 0.33p 0.36p 0.25p 0.33p 0
28/10/2013 0.33p 0.36p 0.25p 0.33p 0
25/10/2013 0.33p 0.36p 0.25p 0.33p 0
24/10/2013 0.35p 0.36p 0.25p 0.33p 710166
23/10/2013 0.43p 0.43p 0.35p 0.35p 438084
22/10/2013 0.43p 0.43p 0.35p 0.43p 512204
21/10/2013 0.43p 0.45p 0.40p 0.43p 0
18/10/2013 0.40p 0.45p 0.40p 0.43p 0
17/10/2013 0.43p 0.45p 0.40p 0.40p 6000
16/10/2013 0.45p 0.45p 0.38p 0.43p 150415
15/10/2013 0.45p 0.45p 0.40p 0.45p 0
14/10/2013 0.45p 0.45p 0.40p 0.45p 75000
11/10/2013 0.45p 0.45p 0.43p 0.45p 0
10/10/2013 0.45p 0.45p 0.43p 0.45p 0
09/10/2013 0.45p 0.45p 0.43p 0.45p 1385
08/10/2013 0.45p 0.45p 0.40p 0.45p 25285
07/10/2013 0.45p 0.45p 0.36p 0.45p 0
04/10/2013 0.45p 0.45p 0.36p 0.45p 0
03/10/2013 0.45p 0.45p 0.36p 0.45p 0
02/10/2013 0.45p 0.45p 0.36p 0.45p 0
01/10/2013 0.45p 0.45p 0.40p 0.45p 0
30/09/2013 0.45p 0.45p 0.40p 0.45p 0
27/09/2013 0.45p 0.45p 0.40p 0.45p 60000
26/09/2013 0.48p 0.70p 0.40p 0.45p 200000
25/09/2013 0.40p 0.70p 0.40p 0.48p 3636580
24/09/2013 0.40p 0.44p 0.40p 0.40p 97226
23/09/2013 0.38p 0.43p 0.37p 0.40p 284750
20/09/2013 0.38p 0.38p 0.31p 0.38p 190209
19/09/2013 0.33p 0.38p 0.31p 0.38p 1245028
18/09/2013 0.35p 0.36p 0.35p 0.35p 0
17/09/2013 0.35p 0.36p 0.35p 0.35p 0
16/09/2013 0.35p 0.36p 0.35p 0.35p 0
13/09/2013 0.35p 0.36p 0.35p 0.35p 15250
12/09/2013 0.38p 0.38p 0.33p 0.35p 389375
11/09/2013 0.38p 0.38p 0.35p 0.38p 121985
10/09/2013 0.38p 0.38p 0.35p 0.38p 14000
09/09/2013 0.38p 0.40p 0.30p 0.38p 0
06/09/2013 0.38p 0.40p 0.35p 0.38p 0
05/09/2013 0.40p 0.40p 0.35p 0.38p 74808
04/09/2013 0.40p 0.40p 0.35p 0.40p 15090
03/09/2013 0.40p 0.42p 0.35p 0.40p 0
02/09/2013 0.40p 0.42p 0.35p 0.40p 0
30/08/2013 0.40p 0.42p 0.35p 0.40p 0
29/08/2013 0.40p 0.42p 0.35p 0.40p 207958
28/08/2013 0.75p 0.75p 0.38p 0.40p 2207182
27/08/2013 0.23p 0.85p 0.23p 0.68p 10793915
23/08/2013 0.22p 0.23p 0.20p 0.23p 1351633
22/08/2013 0.22p 0.22p 0.18p 0.22p 223024
21/08/2013 0.22p 0.23p 0.18p 0.22p 0
20/08/2013 0.22p 0.23p 0.18p 0.22p 0
19/08/2013 0.18p 0.23p 0.18p 0.22p 70000
16/08/2013 0.23p 0.23p 0.20p 0.23p 19347
15/08/2013 0.23p 0.23p 0.21p 0.23p 0
14/08/2013 0.23p 0.23p 0.21p 0.23p 0
13/08/2013 0.23p 0.23p 0.21p 0.23p 0
12/08/2013 0.22p 0.23p 0.21p 0.23p 487899
09/08/2013 0.22p 0.25p 0.17p 0.22p 0
08/08/2013 0.22p 0.25p 0.17p 0.22p 0
07/08/2013 0.22p 0.25p 0.17p 0.25p 0
06/08/2013 0.21p 0.22p 0.17p 0.22p 0
05/08/2013 0.21p 0.21p 0.17p 0.21p 373504
02/08/2013 0.21p 0.21p 0.17p 0.21p 50000
01/08/2013 0.18p 0.21p 0.17p 0.21p 0
31/07/2013 0.18p 0.18p 0.17p 0.18p 58214
30/07/2013 0.18p 0.25p 0.17p 0.18p 0
29/07/2013 0.18p 0.25p 0.17p 0.18p 0
26/07/2013 0.18p 0.25p 0.17p 0.18p 0
25/07/2013 0.18p 0.25p 0.17p 0.18p 0
24/07/2013 0.18p 0.25p 0.17p 0.18p 0
23/07/2013 0.18p 0.18p 0.17p 0.18p 0
22/07/2013 0.18p 0.18p 0.17p 0.18p 0
19/07/2013 0.18p 0.18p 0.17p 0.18p 0
18/07/2013 0.18p 0.18p 0.17p 0.18p 109422
17/07/2013 0.18p 0.18p 0.17p 0.18p 0
16/07/2013 0.18p 0.18p 0.17p 0.18p 0
15/07/2013 0.18p 0.18p 0.17p 0.18p 0
12/07/2013 0.18p 0.18p 0.17p 0.18p 0
11/07/2013 0.18p 0.18p 0.17p 0.18p 0
10/07/2013 0.18p 0.18p 0.17p 0.18p 0
09/07/2013 0.18p 0.18p 0.17p 0.18p 0
08/07/2013 0.18p 0.18p 0.17p 0.18p 0
05/07/2013 0.18p 0.18p 0.17p 0.18p 0
04/07/2013 0.18p 0.18p 0.17p 0.18p 50000
03/07/2013 0.18p 0.25p 0.15p 0.18p 0
02/07/2013 0.18p 0.25p 0.15p 0.18p 0
01/07/2013 0.18p 0.25p 0.15p 0.18p 0
28/06/2013 0.18p 0.25p 0.15p 0.25p 10000
27/06/2013 0.18p 0.18p 0.18p 0.18p 0
26/06/2013 0.18p 0.18p 0.18p 0.18p 0
25/06/2013 0.18p 0.18p 0.18p 0.18p 0
24/06/2013 0.18p 0.18p 0.18p 0.18p 0
21/06/2013 0.18p 0.18p 0.18p 0.18p 0
20/06/2013 0.18p 0.18p 0.18p 0.18p 0
19/06/2013 0.18p 0.18p 0.18p 0.18p 0
18/06/2013 0.18p 0.18p 0.18p 0.18p 0
17/06/2013 0.18p 0.18p 0.18p 0.18p 0
14/06/2013 0.18p 0.18p 0.18p 0.18p 0
13/06/2013 0.18p 0.18p 0.18p 0.18p 400000
12/06/2013 0.20p 0.20p 0.15p 0.18p 3125000
11/06/2013 0.20p 0.20p 0.15p 0.20p 0
10/06/2013 0.20p 0.20p 0.15p 0.20p 0
07/06/2013 0.20p 0.20p 0.15p 0.20p 0
06/06/2013 0.20p 0.20p 0.15p 0.20p 4010
05/06/2013 0.20p 0.23p 0.18p 0.20p 0
04/06/2013 0.23p 0.23p 0.18p 0.20p 10000
03/06/2013 0.23p 0.23p 0.18p 0.23p 0
31/05/2013 0.23p 0.23p 0.18p 0.23p 0
30/05/2013 0.23p 0.23p 0.18p 0.23p 0
29/05/2013 0.23p 0.23p 0.18p 0.23p 0
28/05/2013 0.23p 0.23p 0.18p 0.23p 9355
24/05/2013 0.23p 0.24p 0.21p 0.23p 0
23/05/2013 0.24p 0.24p 0.21p 0.23p 188084
22/05/2013 0.26p 0.26p 0.15p 0.24p 1000000

*Close Price adjusted for both dividends and splits