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
22/05/2013 0.26p 0.26p 0.15p 0.24p 1000000
21/05/2013 0.26p 0.26p 0.25p 0.26p 0
20/05/2013 0.26p 0.26p 0.25p 0.26p 199006
17/05/2013 0.26p 0.31p 0.22p 0.26p 0
16/05/2013 0.26p 0.31p 0.22p 0.26p 0
15/05/2013 0.26p 0.26p 0.22p 0.26p 0
14/05/2013 0.26p 0.26p 0.22p 0.26p 0
13/05/2013 0.26p 0.26p 0.22p 0.26p 0
10/05/2013 0.26p 0.26p 0.22p 0.26p 0
09/05/2013 0.26p 0.26p 0.22p 0.26p 0
08/05/2013 0.26p 0.26p 0.22p 0.26p 0
07/05/2013 0.26p 0.26p 0.22p 0.26p 0
03/05/2013 0.26p 0.26p 0.22p 0.26p 250000
02/05/2013 0.26p 0.26p 0.26p 0.26p 0
01/05/2013 0.26p 0.26p 0.26p 0.26p 0
30/04/2013 0.26p 0.26p 0.26p 0.26p 400
29/04/2013 0.26p 0.26p 0.22p 0.26p 172500
26/04/2013 0.28p 0.28p 0.25p 0.26p 0
25/04/2013 0.28p 0.28p 0.25p 0.28p 120000
24/04/2013 0.28p 0.28p 0.25p 0.28p 0
23/04/2013 0.28p 0.28p 0.25p 0.28p 0
22/04/2013 0.28p 0.28p 0.25p 0.28p 1000
19/04/2013 0.28p 0.28p 0.27p 0.28p 1844
18/04/2013 0.28p 0.29p 0.28p 0.28p 141033
17/04/2013 0.28p 0.28p 0.25p 0.28p 0
16/04/2013 0.28p 0.28p 0.25p 0.28p 20000
15/04/2013 0.28p 0.29p 0.28p 0.28p 0
12/04/2013 0.28p 0.29p 0.28p 0.28p 0
11/04/2013 0.28p 0.29p 0.28p 0.28p 206636
10/04/2013 0.28p 0.28p 0.26p 0.28p 0
09/04/2013 0.28p 0.28p 0.26p 0.28p 0
08/04/2013 0.28p 0.28p 0.26p 0.28p 90000
05/04/2013 0.28p 0.33p 0.26p 0.28p 0
04/04/2013 0.28p 0.33p 0.26p 0.28p 0
03/04/2013 0.28p 0.33p 0.26p 0.28p 0
02/04/2013 0.33p 0.33p 0.26p 0.28p 250000
28/03/2013 0.35p 0.35p 0.31p 0.33p 39474
27/03/2013 0.35p 0.35p 0.31p 0.35p 0
26/03/2013 0.35p 0.35p 0.31p 0.35p 0
25/03/2013 0.35p 0.35p 0.31p 0.35p 0
22/03/2013 0.35p 0.35p 0.31p 0.35p 0
21/03/2013 0.35p 0.35p 0.31p 0.35p 0
20/03/2013 0.35p 0.35p 0.31p 0.35p 0
19/03/2013 0.35p 0.35p 0.31p 0.35p 0
18/03/2013 0.35p 0.35p 0.31p 0.35p 40000
15/03/2013 0.35p 0.38p 0.31p 0.35p 0
14/03/2013 0.35p 0.38p 0.31p 0.35p 0
13/03/2013 0.38p 0.38p 0.31p 0.35p 350000
12/03/2013 0.38p 0.38p 0.34p 0.38p 100000
11/03/2013 0.38p 0.38p 0.30p 0.38p 1713934
08/03/2013 0.38p 0.38p 0.25p 0.38p 0
07/03/2013 0.38p 0.38p 0.25p 0.38p 0
06/03/2013 0.38p 0.38p 0.25p 0.38p 0
05/03/2013 0.38p 0.38p 0.25p 0.38p 0
04/03/2013 0.38p 0.38p 0.25p 0.38p 0
01/03/2013 0.38p 0.38p 0.25p 0.38p 645161
28/02/2013 0.38p 0.38p 0.30p 0.38p 0
27/02/2013 0.38p 0.38p 0.30p 0.38p 0
26/02/2013 0.38p 0.38p 0.30p 0.38p 100000
25/02/2013 0.33p 0.38p 0.31p 0.38p 645161
22/02/2013 0.33p 0.43p 0.30p 0.43p 0
21/02/2013 0.33p 0.33p 0.30p 0.33p 0
20/02/2013 0.33p 0.33p 0.30p 0.33p 0
19/02/2013 0.33p 0.33p 0.30p 0.33p 0
18/02/2013 0.33p 0.33p 0.30p 0.33p 18000
15/02/2013 0.33p 0.33p 0.30p 0.33p 42831
14/02/2013 0.33p 0.33p 0.25p 0.33p 0
13/02/2013 0.33p 0.33p 0.25p 0.33p 0
12/02/2013 0.33p 0.33p 0.25p 0.33p 0
11/02/2013 0.33p 0.33p 0.25p 0.33p 0
08/02/2013 0.33p 0.33p 0.25p 0.33p 0
07/02/2013 0.33p 0.33p 0.25p 0.33p 0
06/02/2013 0.33p 0.33p 0.25p 0.33p 0
05/02/2013 0.33p 0.33p 0.25p 0.33p 250000
04/02/2013 0.33p 0.33p 0.30p 0.33p 0
01/02/2013 0.33p 0.33p 0.30p 0.33p 185000
31/01/2013 0.33p 0.33p 0.32p 0.33p 50000
30/01/2013 0.38p 0.38p 0.30p 0.33p 500000
29/01/2013 0.38p 0.38p 0.30p 0.38p 0
28/01/2013 0.38p 0.38p 0.30p 0.38p 0
25/01/2013 0.38p 0.38p 0.30p 0.38p 0
24/01/2013 0.38p 0.38p 0.30p 0.38p 0
23/01/2013 0.38p 0.38p 0.30p 0.38p 0
22/01/2013 0.38p 0.38p 0.30p 0.38p 0
21/01/2013 0.38p 0.38p 0.30p 0.38p 0
18/01/2013 0.38p 0.38p 0.30p 0.38p 0
17/01/2013 0.38p 0.38p 0.30p 0.38p 0
16/01/2013 0.38p 0.38p 0.30p 0.38p 0
15/01/2013 0.38p 0.38p 0.30p 0.38p 0
14/01/2013 0.38p 0.38p 0.30p 0.38p 54057
11/01/2013 0.38p 0.38p 0.30p 0.38p 0
10/01/2013 0.38p 0.38p 0.30p 0.38p 0
09/01/2013 0.38p 0.38p 0.30p 0.38p 0
08/01/2013 0.38p 0.38p 0.30p 0.38p 0
07/01/2013 0.38p 0.38p 0.30p 0.38p 500
04/01/2013 0.38p 0.38p 0.35p 0.38p 0
03/01/2013 0.38p 0.38p 0.35p 0.38p 0
02/01/2013 0.38p 0.38p 0.35p 0.38p 82484
31/12/2012 0.38p 0.38p 0.35p 0.38p 0
28/12/2012 0.38p 0.38p 0.35p 0.38p 18000
27/12/2012 0.38p 0.38p 0.35p 0.38p 25608
24/12/2012 0.38p 0.40p 0.36p 0.38p 0
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

*Close Price adjusted for both dividends and splits