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
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
08/09/2020 0.21p 0.23p 0.18p 0.19p 182733616
07/09/2020 0.19p 0.25p 0.19p 0.21p 340746208
04/09/2020 0.14p 0.21p 0.13p 0.19p 336666880
03/09/2020 0.13p 0.14p 0.12p 0.14p 45119194
02/09/2020 0.13p 0.13p 0.12p 0.13p 31239396
01/09/2020 0.13p 0.14p 0.12p 0.13p 67764256
31/08/2020 0.14p 0.15p 0.12p 0.13p 103216503
28/08/2020 0.14p 0.15p 0.12p 0.13p 103216504
27/08/2020 0.17p 0.17p 0.13p 0.14p 174828016
26/08/2020 0.16p 0.19p 0.15p 0.17p 286100800
25/08/2020 0.11p 0.16p 0.11p 0.16p 327353248
24/08/2020 0.10p 0.12p 0.09p 0.11p 91352512
21/08/2020 0.10p 0.10p 0.09p 0.10p 24036040
20/08/2020 0.10p 0.10p 0.09p 0.10p 53969576
19/08/2020 0.09p 0.12p 0.08p 0.10p 140048352
18/08/2020 0.11p 0.11p 0.09p 0.09p 99298862
17/08/2020 0.09p 0.13p 0.09p 0.11p 317060832
14/08/2020 0.07p 0.10p 0.07p 0.09p 419511520
13/08/2020 0.07p 0.07p 0.07p 0.07p 24926148
12/08/2020 0.07p 0.07p 0.07p 0.07p 22467380
11/08/2020 0.07p 0.07p 0.07p 0.07p 28546153
10/08/2020 0.07p 0.07p 0.07p 0.07p 14207278
07/08/2020 0.07p 0.07p 0.07p 0.07p 48406056
06/08/2020 0.07p 0.07p 0.07p 0.07p 18327115
05/08/2020 0.07p 0.08p 0.07p 0.07p 72036807
04/08/2020 0.07p 0.07p 0.07p 0.07p 57066603
03/08/2020 0.08p 0.08p 0.07p 0.07p 166181264
31/07/2020 0.09p 0.09p 0.08p 0.09p 6144438
30/07/2020 0.09p 0.09p 0.08p 0.09p 1520000
29/07/2020 0.09p 0.09p 0.08p 0.09p 21248988
28/07/2020 0.09p 0.09p 0.08p 0.09p 7118190
27/07/2020 0.09p 0.09p 0.08p 0.09p 6285636
24/07/2020 0.09p 0.09p 0.08p 0.09p 3819857
23/07/2020 0.08p 0.09p 0.08p 0.09p 5623377
22/07/2020 0.08p 0.09p 0.08p 0.08p 9627619
21/07/2020 0.08p 0.09p 0.08p 0.08p 1610039
20/07/2020 0.09p 0.09p 0.08p 0.08p 6080974
17/07/2020 0.09p 0.09p 0.08p 0.09p 16247493
16/07/2020 0.09p 0.09p 0.09p 0.09p 563805
15/07/2020 0.09p 0.09p 0.08p 0.09p 8036960
14/07/2020 0.08p 0.10p 0.08p 0.09p 39556507
13/07/2020 0.08p 0.08p 0.08p 0.08p 8263098
10/07/2020 0.08p 0.09p 0.08p 0.08p 17902956
09/07/2020 0.08p 0.09p 0.08p 0.08p 43605860
08/07/2020 0.08p 0.08p 0.08p 0.08p 13075424
07/07/2020 0.08p 0.08p 0.07p 0.08p 5510229
06/07/2020 0.08p 0.08p 0.07p 0.08p 22080350
03/07/2020 0.08p 0.08p 0.07p 0.08p 6700762
02/07/2020 0.08p 0.08p 0.07p 0.08p 10417440
01/07/2020 0.08p 0.08p 0.07p 0.08p 14120248
30/06/2020 0.09p 0.09p 0.08p 0.08p 46593920
29/06/2020 0.10p 0.10p 0.09p 0.09p 30335065
26/06/2020 0.11p 0.11p 0.10p 0.10p 38808496
25/06/2020 0.12p 0.12p 0.10p 0.11p 36721209
24/06/2020 0.11p 0.15p 0.11p 0.12p 187205488
23/06/2020 0.09p 0.12p 0.09p 0.11p 93043316
22/06/2020 0.09p 0.09p 0.08p 0.09p 14252162
19/06/2020 0.09p 0.09p 0.08p 0.09p 10358913
18/06/2020 0.09p 0.09p 0.09p 0.09p 7153468
17/06/2020 0.09p 0.09p 0.09p 0.09p 10657706
16/06/2020 0.09p 0.10p 0.08p 0.09p 17329552
15/06/2020 0.08p 0.09p 0.08p 0.09p 30752871
12/06/2020 0.08p 0.09p 0.08p 0.08p 8798406
11/06/2020 0.08p 0.08p 0.08p 0.08p 21532662

*Close Price adjusted for both dividends and splits