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
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
19/07/2016 0.19p 0.19p 0.17p 0.18p 8293084
18/07/2016 0.19p 0.19p 0.17p 0.18p 6030292
15/07/2016 0.18p 0.19p 0.18p 0.19p 4763786
14/07/2016 0.18p 0.18p 0.17p 0.18p 2086064
13/07/2016 0.18p 0.18p 0.17p 0.18p 9683041
12/07/2016 0.17p 0.18p 0.17p 0.18p 8209791
11/07/2016 0.18p 0.18p 0.17p 0.17p 9953566
08/07/2016 0.18p 0.18p 0.16p 0.18p 20508600
07/07/2016 0.18p 0.20p 0.17p 0.18p 8142582
06/07/2016 0.18p 0.18p 0.17p 0.18p 11297450
05/07/2016 0.19p 0.19p 0.17p 0.18p 13167132
04/07/2016 0.18p 0.18p 0.17p 0.18p 15807622
01/07/2016 0.19p 0.19p 0.17p 0.18p 5478587
30/06/2016 0.19p 0.19p 0.18p 0.19p 11460549
29/06/2016 0.19p 0.19p 0.17p 0.19p 19203538
28/06/2016 0.20p 0.20p 0.18p 0.19p 19858808
27/06/2016 0.20p 0.20p 0.18p 0.20p 6820767
24/06/2016 0.19p 0.21p 0.17p 0.20p 36450336
23/06/2016 0.22p 0.22p 0.21p 0.22p 1584322
22/06/2016 0.22p 0.22p 0.21p 0.22p 3518446
21/06/2016 0.23p 0.23p 0.22p 0.23p 8590380
20/06/2016 0.23p 0.23p 0.22p 0.23p 474228
17/06/2016 0.24p 0.24p 0.21p 0.23p 12594642
16/06/2016 0.23p 0.24p 0.23p 0.24p 3412114
15/06/2016 0.23p 0.23p 0.22p 0.23p 3921927
14/06/2016 0.23p 0.23p 0.22p 0.23p 4645020
13/06/2016 0.23p 0.23p 0.22p 0.23p 4446739
10/06/2016 0.25p 0.25p 0.22p 0.23p 5573217
09/06/2016 0.26p 0.26p 0.23p 0.25p 1528363
08/06/2016 0.26p 0.26p 0.24p 0.26p 1699932
07/06/2016 0.26p 0.26p 0.24p 0.26p 3977138
06/06/2016 0.26p 0.26p 0.25p 0.26p 487638
03/06/2016 0.24p 0.26p 0.24p 0.26p 12609239
02/06/2016 0.25p 0.25p 0.23p 0.24p 4618730
01/06/2016 0.26p 0.26p 0.24p 0.25p 4950972
31/05/2016 0.26p 0.26p 0.25p 0.26p 6435696
27/05/2016 0.26p 0.26p 0.25p 0.26p 3522792
26/05/2016 0.29p 0.29p 0.25p 0.26p 23689684
25/05/2016 0.29p 0.29p 0.27p 0.29p 4556459
24/05/2016 0.29p 0.29p 0.27p 0.29p 1256237
23/05/2016 0.29p 0.29p 0.27p 0.29p 5235895
20/05/2016 0.29p 0.29p 0.29p 0.29p 441985
19/05/2016 0.30p 0.30p 0.28p 0.29p 5824248
18/05/2016 0.30p 0.30p 0.28p 0.30p 3355389
17/05/2016 0.30p 0.30p 0.30p 0.30p 1023833
16/05/2016 0.29p 0.30p 0.28p 0.30p 15144232
13/05/2016 0.29p 0.30p 0.28p 0.29p 898156
12/05/2016 0.29p 0.30p 0.29p 0.29p 6971444
11/05/2016 0.30p 0.30p 0.27p 0.29p 15712364
10/05/2016 0.30p 0.31p 0.29p 0.30p 6322986
09/05/2016 0.30p 0.30p 0.29p 0.30p 8075318
06/05/2016 0.30p 0.30p 0.29p 0.30p 6343003
05/05/2016 0.32p 0.32p 0.29p 0.30p 8844942
04/05/2016 0.32p 0.32p 0.30p 0.32p 3259908
03/05/2016 0.30p 0.35p 0.29p 0.32p 9809377
29/04/2016 0.30p 0.31p 0.28p 0.30p 11759842
28/04/2016 0.30p 0.30p 0.28p 0.30p 9343848
27/04/2016 0.30p 0.30p 0.28p 0.30p 7823869
26/04/2016 0.30p 0.30p 0.28p 0.30p 6305935
25/04/2016 0.33p 0.33p 0.29p 0.30p 17340096
22/04/2016 0.33p 0.33p 0.31p 0.33p 4296507
21/04/2016 0.32p 0.33p 0.31p 0.33p 3124103
20/04/2016 0.34p 0.36p 0.31p 0.32p 15937887
19/04/2016 0.31p 0.35p 0.30p 0.34p 12697435
18/04/2016 0.37p 0.39p 0.31p 0.31p 50046612
15/04/2016 0.37p 0.38p 0.35p 0.37p 3222279
14/04/2016 0.38p 0.39p 0.35p 0.37p 9149555
13/04/2016 0.38p 0.40p 0.35p 0.38p 9755763
12/04/2016 0.38p 0.40p 0.35p 0.38p 17218444
11/04/2016 0.34p 0.39p 0.33p 0.38p 77813200
08/04/2016 0.31p 0.33p 0.30p 0.33p 20220830
07/04/2016 0.32p 0.32p 0.30p 0.31p 9786024
06/04/2016 0.33p 0.33p 0.30p 0.32p 11317971
05/04/2016 0.33p 0.33p 0.31p 0.33p 8147992
04/04/2016 0.34p 0.35p 0.31p 0.33p 21115364
01/04/2016 0.34p 0.35p 0.32p 0.34p 4362950
31/03/2016 0.31p 0.35p 0.30p 0.34p 21246560
30/03/2016 0.32p 0.32p 0.30p 0.31p 17657838
29/03/2016 0.34p 0.34p 0.32p 0.32p 13238179
24/03/2016 0.35p 0.35p 0.33p 0.34p 10166893
23/03/2016 0.34p 0.36p 0.33p 0.35p 22160568
22/03/2016 0.37p 0.37p 0.33p 0.34p 23566160
21/03/2016 0.39p 0.41p 0.35p 0.37p 28341376
18/03/2016 0.39p 0.39p 0.36p 0.39p 20783268
17/03/2016 0.38p 0.39p 0.35p 0.39p 36745136
16/03/2016 0.39p 0.39p 0.37p 0.38p 20863592
15/03/2016 0.39p 0.39p 0.38p 0.39p 7374044
14/03/2016 0.41p 0.41p 0.38p 0.39p 15132165
11/03/2016 0.39p 0.42p 0.39p 0.41p 26109576
10/03/2016 0.41p 0.41p 0.38p 0.39p 26563464
09/03/2016 0.51p 0.51p 0.40p 0.41p 55997708
08/03/2016 0.46p 0.47p 0.43p 0.44p 25610512
07/03/2016 0.43p 0.46p 0.40p 0.46p 27306988
04/03/2016 0.42p 0.43p 0.40p 0.43p 39835520
03/03/2016 0.42p 0.46p 0.41p 0.42p 34008160
02/03/2016 0.52p 0.52p 0.41p 0.42p 35078960
01/03/2016 0.50p 0.56p 0.43p 0.46p 104566024
29/02/2016 0.44p 0.44p 0.39p 0.41p 48072584
26/02/2016 0.47p 0.47p 0.39p 0.44p 66570432
25/02/2016 0.54p 0.57p 0.45p 0.47p 72701136
24/02/2016 0.62p 0.62p 0.53p 0.54p 75039752
23/02/2016 0.44p 0.62p 0.43p 0.61p 157163072
22/02/2016 0.43p 0.44p 0.38p 0.44p 54203404
19/02/2016 0.46p 0.47p 0.41p 0.43p 18793238
18/02/2016 0.47p 0.54p 0.42p 0.46p 51547184
17/02/2016 0.46p 0.54p 0.38p 0.45p 105690112
16/02/2016 0.37p 0.55p 0.35p 0.40p 124795808
15/02/2016 0.25p 0.30p 0.24p 0.27p 23100336
12/02/2016 0.25p 0.26p 0.24p 0.25p 3897260
11/02/2016 0.25p 0.26p 0.24p 0.25p 5994067
10/02/2016 0.26p 0.27p 0.25p 0.25p 8188461
09/02/2016 0.26p 0.27p 0.26p 0.26p 2901045
08/02/2016 0.29p 0.31p 0.26p 0.26p 8798668
05/02/2016 0.28p 0.28p 0.26p 0.27p 5734911
04/02/2016 0.29p 0.29p 0.26p 0.28p 7171609
03/02/2016 0.26p 0.28p 0.26p 0.27p 5267456
02/02/2016 0.26p 0.27p 0.25p 0.26p 1370926
01/02/2016 0.26p 0.27p 0.24p 0.26p 2976332
29/01/2016 0.26p 0.27p 0.25p 0.26p 2386723
28/01/2016 0.25p 0.28p 0.25p 0.26p 9381973
27/01/2016 0.24p 0.26p 0.24p 0.25p 1937161
26/01/2016 0.24p 0.26p 0.23p 0.24p 14000
25/01/2016 0.24p 0.26p 0.23p 0.24p 3435530
22/01/2016 0.24p 0.24p 0.24p 0.24p 2150491
21/01/2016 0.24p 0.24p 0.23p 0.24p 1860207
20/01/2016 0.26p 0.27p 0.24p 0.24p 6907135
19/01/2016 0.25p 0.26p 0.24p 0.26p 3144790
18/01/2016 0.27p 0.28p 0.24p 0.25p 10557875
15/01/2016 0.26p 0.28p 0.25p 0.27p 5740367
14/01/2016 0.27p 0.28p 0.24p 0.26p 3615302
13/01/2016 0.27p 0.28p 0.26p 0.27p 5941633
12/01/2016 0.29p 0.29p 0.26p 0.27p 15684691
11/01/2016 0.31p 0.33p 0.29p 0.29p 22927380
08/01/2016 0.27p 0.32p 0.26p 0.31p 14313955
07/01/2016 0.27p 0.29p 0.25p 0.27p 13188768
06/01/2016 0.26p 0.28p 0.26p 0.27p 15358375
05/01/2016 0.26p 0.29p 0.25p 0.26p 10776300
04/01/2016 0.26p 0.27p 0.24p 0.25p 20195112
31/12/2015 0.22p 0.25p 0.22p 0.25p 14065870
30/12/2015 0.19p 0.24p 0.19p 0.22p 23661368
29/12/2015 0.19p 0.20p 0.19p 0.19p 2636300
24/12/2015 0.18p 0.20p 0.18p 0.19p 6737189
23/12/2015 0.18p 0.22p 0.18p 0.18p 2236130
22/12/2015 0.18p 0.19p 0.18p 0.18p 4454550
21/12/2015 0.19p 0.19p 0.15p 0.18p 8130196
18/12/2015 0.20p 0.20p 0.19p 0.19p 1597923
17/12/2015 0.18p 0.21p 0.15p 0.20p 22663714
16/12/2015 0.18p 0.19p 0.17p 0.18p 15519715
15/12/2015 0.19p 0.19p 0.16p 0.18p 10089726
14/12/2015 0.19p 0.19p 0.18p 0.19p 1136057
11/12/2015 0.19p 0.19p 0.18p 0.19p 9535716
10/12/2015 0.19p 0.20p 0.18p 0.19p 16319462
09/12/2015 0.19p 0.20p 0.18p 0.19p 7089774
08/12/2015 0.21p 0.23p 0.18p 0.19p 9532223
07/12/2015 0.21p 0.25p 0.20p 0.21p 7581225
04/12/2015 0.22p 0.25p 0.20p 0.21p 2606114
03/12/2015 0.22p 0.22p 0.20p 0.22p 13168045
02/12/2015 0.22p 0.22p 0.21p 0.22p 3953456
01/12/2015 0.24p 0.24p 0.20p 0.22p 23336592
30/11/2015 0.29p 0.30p 0.22p 0.24p 22709468
27/11/2015 0.25p 0.32p 0.25p 0.29p 23570480
26/11/2015 0.25p 0.26p 0.24p 0.25p 9070184
25/11/2015 0.26p 0.26p 0.22p 0.25p 22008128
24/11/2015 0.21p 0.26p 0.20p 0.26p 33313116
23/11/2015 0.22p 0.22p 0.20p 0.21p 10105802
20/11/2015 0.22p 0.23p 0.21p 0.22p 2449317
19/11/2015 0.21p 0.22p 0.21p 0.22p 5463423
18/11/2015 0.22p 0.25p 0.20p 0.21p 8255741
17/11/2015 0.23p 0.23p 0.21p 0.22p 8053372
16/11/2015 0.26p 0.26p 0.22p 0.22p 7947857
13/11/2015 0.25p 0.25p 0.24p 0.25p 4398963
12/11/2015 0.26p 0.29p 0.24p 0.25p 4496119
11/11/2015 0.26p 0.26p 0.24p 0.26p 7844584
10/11/2015 0.27p 0.30p 0.25p 0.26p 6393043
09/11/2015 0.27p 0.27p 0.25p 0.27p 10669682
06/11/2015 0.28p 0.28p 0.26p 0.27p 25369120
05/11/2015 0.28p 0.28p 0.27p 0.28p 8000328
04/11/2015 0.30p 0.31p 0.27p 0.28p 28013012
03/11/2015 0.30p 0.30p 0.27p 0.30p 15707634
02/11/2015 0.30p 0.31p 0.28p 0.30p 4465593
30/10/2015 0.30p 0.30p 0.28p 0.30p 14175322
29/10/2015 0.28p 0.32p 0.28p 0.30p 56451632
28/10/2015 0.33p 0.33p 0.30p 0.32p 17182536
27/10/2015 0.34p 0.36p 0.30p 0.33p 36207920
26/10/2015 0.35p 0.39p 0.34p 0.34p 23229928
23/10/2015 0.31p 0.38p 0.29p 0.37p 78642128
22/10/2015 0.33p 0.33p 0.28p 0.31p 36102252
21/10/2015 0.43p 0.43p 0.30p 0.33p 51149136
20/10/2015 0.30p 0.40p 0.25p 0.38p 114497416
19/10/2015 0.35p 0.35p 0.25p 0.30p 6271785
16/10/2015 0.35p 0.35p 0.30p 0.35p 1700000

*Close Price adjusted for both dividends and splits