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
16/10/2015 0.35p 0.35p 0.30p 0.35p 1700000
15/10/2015 0.35p 0.37p 0.31p 0.35p 585550
14/10/2015 0.33p 0.38p 0.30p 0.35p 2964632
13/10/2015 0.35p 0.36p 0.30p 0.33p 3048191
12/10/2015 0.35p 0.38p 0.32p 0.35p 417335
09/10/2015 0.35p 0.37p 0.32p 0.35p 225882
08/10/2015 0.35p 0.38p 0.35p 0.35p 94933
07/10/2015 0.35p 0.38p 0.31p 0.35p 98752
06/10/2015 0.35p 0.40p 0.34p 0.35p 265750
05/10/2015 0.33p 0.38p 0.32p 0.33p 280607
02/10/2015 0.33p 0.35p 0.32p 0.33p 507281
01/10/2015 0.35p 0.35p 0.27p 0.33p 8602326
30/09/2015 0.38p 0.40p 0.35p 0.35p 1858832
29/09/2015 0.40p 0.45p 0.33p 0.38p 2036964
28/09/2015 0.40p 0.40p 0.36p 0.40p 800000
25/09/2015 0.38p 0.45p 0.37p 0.40p 1134080
24/09/2015 0.40p 0.40p 0.35p 0.38p 2475035
23/09/2015 0.40p 0.45p 0.35p 0.40p 1128591
22/09/2015 0.40p 0.40p 0.36p 0.40p 657310
21/09/2015 0.40p 0.41p 0.36p 0.40p 827529
18/09/2015 0.40p 0.43p 0.36p 0.40p 1773735
17/09/2015 0.40p 0.41p 0.40p 0.40p 497117
16/09/2015 0.40p 0.40p 0.38p 0.40p 1370000
15/09/2015 0.40p 0.43p 0.38p 0.40p 467356
14/09/2015 0.40p 0.43p 0.38p 0.40p 709610
11/09/2015 0.40p 0.43p 0.38p 0.40p 1403813
10/09/2015 0.40p 0.40p 0.37p 0.40p 1696202
09/09/2015 0.40p 0.40p 0.37p 0.40p 2294473
08/09/2015 0.40p 0.40p 0.37p 0.40p 1193913
07/09/2015 0.40p 0.41p 0.36p 0.40p 713550
04/09/2015 0.40p 0.41p 0.40p 0.40p 201548
03/09/2015 0.40p 0.40p 0.36p 0.40p 200000
02/09/2015 0.40p 0.42p 0.35p 0.40p 115000
01/09/2015 0.40p 0.40p 0.35p 0.40p 208447
28/08/2015 0.40p 0.42p 0.35p 0.40p 4244287
27/08/2015 0.43p 0.43p 0.38p 0.40p 741321
26/08/2015 0.50p 0.50p 0.40p 0.43p 3390850
25/08/2015 0.38p 0.44p 0.38p 0.40p 1245012
24/08/2015 0.45p 0.45p 0.35p 0.38p 1627728
21/08/2015 0.43p 0.45p 0.41p 0.45p 679628
20/08/2015 0.43p 0.48p 0.43p 0.45p 1638088
19/08/2015 0.43p 0.50p 0.43p 0.43p 9269301
18/08/2015 0.43p 0.50p 0.41p 0.43p 4668734
17/08/2015 0.43p 0.45p 0.43p 0.43p 784456
14/08/2015 0.43p 0.50p 0.42p 0.43p 1690875
13/08/2015 0.43p 0.45p 0.42p 0.43p 1891308
12/08/2015 0.43p 0.44p 0.41p 0.43p 1725411
11/08/2015 0.45p 0.45p 0.41p 0.43p 2568126
10/08/2015 0.50p 0.50p 0.41p 0.45p 4414860
07/08/2015 0.45p 0.53p 0.43p 0.50p 8186882
06/08/2015 0.40p 0.48p 0.40p 0.45p 2785397
05/08/2015 0.38p 0.44p 0.38p 0.40p 1679044
04/08/2015 0.40p 0.40p 0.36p 0.38p 3026710
03/08/2015 0.40p 0.42p 0.40p 0.40p 1753873
31/07/2015 0.40p 0.42p 0.38p 0.40p 1504455
30/07/2015 0.40p 0.40p 0.38p 0.40p 428691
29/07/2015 0.45p 0.45p 0.38p 0.40p 3743773
28/07/2015 0.45p 0.45p 0.40p 0.45p 412678
27/07/2015 0.45p 0.46p 0.40p 0.45p 1997894
24/07/2015 0.45p 0.50p 0.40p 0.45p 425313
23/07/2015 0.45p 0.47p 0.41p 0.45p 1283421
22/07/2015 0.45p 0.47p 0.43p 0.45p 70000
21/07/2015 0.45p 0.49p 0.43p 0.45p 3730025
20/07/2015 0.45p 0.45p 0.42p 0.45p 1945746
17/07/2015 0.45p 0.48p 0.40p 0.45p 2840937
16/07/2015 0.48p 0.49p 0.42p 0.45p 4222996
15/07/2015 0.45p 0.50p 0.42p 0.48p 3377208
14/07/2015 0.48p 0.49p 0.43p 0.45p 2659299
13/07/2015 0.48p 0.55p 0.47p 0.48p 1273691
10/07/2015 0.50p 0.50p 0.47p 0.48p 2442753
09/07/2015 0.50p 0.52p 0.46p 0.50p 1451094
08/07/2015 0.53p 0.53p 0.50p 0.50p 1500000
07/07/2015 0.50p 0.53p 0.48p 0.53p 2862290
06/07/2015 0.50p 0.55p 0.48p 0.50p 814832
03/07/2015 0.53p 0.53p 0.48p 0.50p 4165349
02/07/2015 0.48p 0.57p 0.45p 0.53p 8329947
01/07/2015 0.48p 0.50p 0.48p 0.48p 2422977
30/06/2015 0.53p 0.53p 0.47p 0.48p 4072924
29/06/2015 0.55p 0.55p 0.50p 0.53p 2553437
26/06/2015 0.53p 0.55p 0.53p 0.55p 1936831
25/06/2015 0.55p 0.55p 0.53p 0.53p 1542369
24/06/2015 0.53p 0.56p 0.53p 0.55p 2040164
23/06/2015 0.53p 0.58p 0.53p 0.53p 7950832
22/06/2015 0.55p 0.60p 0.53p 0.53p 3057516
19/06/2015 0.60p 0.63p 0.52p 0.55p 6608432
18/06/2015 0.68p 0.68p 0.54p 0.60p 6123449
17/06/2015 0.60p 0.65p 0.58p 0.60p 1837684
16/06/2015 0.55p 0.65p 0.55p 0.60p 14605274
15/06/2015 0.55p 0.60p 0.53p 0.55p 23514316
12/06/2015 0.53p 0.60p 0.53p 0.55p 49099816
11/06/2015 0.60p 0.65p 0.58p 0.60p 8635199
10/06/2015 0.68p 0.68p 0.55p 0.60p 7932297
09/06/2015 0.65p 0.70p 0.63p 0.65p 5875427
08/06/2015 0.75p 0.80p 0.61p 0.65p 23216724
05/06/2015 0.93p 1.15p 0.72p 0.73p 57598904
04/06/2015 0.65p 0.78p 0.75p 0.75p 0
03/06/2015 0.65p 0.83p 0.60p 0.75p 6103273
02/06/2015 0.65p 0.65p 0.57p 0.65p 2975353
01/06/2015 0.68p 0.70p 0.60p 0.65p 3170700
29/05/2015 0.65p 0.71p 0.63p 0.68p 2227564
28/05/2015 0.65p 0.67p 0.61p 0.65p 5004295
27/05/2015 0.70p 0.70p 0.65p 0.65p 1948203
26/05/2015 0.70p 0.73p 0.65p 0.70p 4294259
22/05/2015 0.70p 0.73p 0.65p 0.70p 5235276
21/05/2015 0.70p 0.74p 0.67p 0.70p 5147518
20/05/2015 0.73p 0.77p 0.70p 0.70p 5301132
19/05/2015 0.78p 0.83p 0.73p 0.73p 4868789
18/05/2015 0.75p 0.80p 0.72p 0.75p 5612268
15/05/2015 0.78p 0.82p 0.67p 0.75p 17140586
14/05/2015 0.73p 0.89p 0.72p 0.80p 55748992
13/05/2015 0.55p 0.90p 0.55p 0.73p 71108320
12/05/2015 0.53p 0.60p 0.53p 0.55p 2211896
11/05/2015 0.63p 0.69p 0.51p 0.53p 4487362
08/05/2015 0.60p 0.62p 0.53p 0.55p 3127793
07/05/2015 0.55p 0.63p 0.50p 0.60p 4986979
06/05/2015 0.55p 0.60p 0.53p 0.55p 3069209
05/05/2015 0.55p 0.60p 0.54p 0.55p 3922396
01/05/2015 0.58p 0.64p 0.55p 0.55p 7996255
30/04/2015 0.60p 0.65p 0.56p 0.63p 6853121
29/04/2015 0.55p 0.68p 0.55p 0.60p 20821436
28/04/2015 0.80p 0.80p 0.63p 0.65p 33850256
27/04/2015 0.65p 0.80p 0.62p 0.73p 18660248
24/04/2015 0.63p 0.69p 0.60p 0.63p 16112018
23/04/2015 0.55p 0.69p 0.54p 0.63p 27713976
22/04/2015 0.55p 0.67p 0.54p 0.55p 18925760
21/04/2015 0.50p 0.63p 0.43p 0.55p 15326277
20/04/2015 0.50p 0.53p 0.42p 0.50p 8272912
17/04/2015 0.53p 0.53p 0.45p 0.50p 10676794
16/04/2015 0.50p 0.54p 0.45p 0.53p 13202682
15/04/2015 0.38p 0.62p 0.38p 0.53p 15788273
14/04/2015 0.55p 0.58p 0.45p 0.50p 22223360
13/04/2015 0.63p 0.63p 0.45p 0.55p 33480336
10/04/2015 0.93p 1.03p 0.53p 0.63p 105961592
09/04/2015 0.48p 1.08p 0.40p 0.83p 354390432
08/04/2015 0.33p 0.39p 0.28p 0.36p 17847264
07/04/2015 0.31p 0.34p 0.27p 0.33p 16738904
02/04/2015 0.26p 0.31p 0.25p 0.31p 10782370
01/04/2015 0.26p 0.27p 0.25p 0.26p 5530074
31/03/2015 0.25p 0.27p 0.24p 0.26p 12294771
30/03/2015 0.27p 0.27p 0.24p 0.25p 11746294
27/03/2015 0.27p 0.27p 0.26p 0.27p 310469
26/03/2015 0.27p 0.28p 0.25p 0.27p 16850380
25/03/2015 0.27p 0.34p 0.26p 0.27p 4840768
24/03/2015 0.26p 0.28p 0.26p 0.27p 9551204
23/03/2015 0.28p 0.28p 0.25p 0.26p 8818825
20/03/2015 0.27p 0.28p 0.26p 0.28p 16195093
19/03/2015 0.30p 0.31p 0.27p 0.27p 26377548
18/03/2015 0.35p 0.37p 0.28p 0.30p 53987136
17/03/2015 0.30p 0.31p 0.27p 0.31p 18242032
16/03/2015 0.38p 0.38p 0.26p 0.30p 37102064
13/03/2015 0.38p 0.44p 0.36p 0.40p 11416294
12/03/2015 0.38p 0.43p 0.30p 0.38p 9807566
11/03/2015 0.33p 0.44p 0.27p 0.38p 3920201
10/03/2015 0.33p 0.35p 0.26p 0.33p 795603
09/03/2015 0.35p 0.37p 0.30p 0.33p 3839711
06/03/2015 0.28p 0.40p 0.28p 0.35p 1677609
05/03/2015 0.25p 0.32p 0.25p 0.28p 1973889
04/03/2015 0.25p 0.27p 0.21p 0.25p 557075
03/03/2015 0.25p 0.25p 0.25p 0.25p 0
02/03/2015 0.28p 0.28p 0.25p 0.25p 2599247
27/02/2015 0.30p 0.30p 0.25p 0.28p 8766468
26/02/2015 0.30p 0.35p 0.27p 0.30p 2493708
25/02/2015 0.33p 0.35p 0.27p 0.30p 3593285
24/02/2015 0.33p 0.35p 0.30p 0.33p 6294227
23/02/2015 0.33p 0.35p 0.30p 0.33p 14801975
20/02/2015 0.33p 0.35p 0.30p 0.33p 8876799
19/02/2015 0.38p 0.40p 0.31p 0.33p 10443067
18/02/2015 0.40p 0.45p 0.35p 0.38p 16483910
17/02/2015 0.33p 0.50p 0.33p 0.40p 21325088
16/02/2015 0.33p 0.40p 0.33p 0.33p 2856691
13/02/2015 0.33p 0.33p 0.26p 0.33p 222966
12/02/2015 0.35p 0.35p 0.30p 0.35p 511030
11/02/2015 0.35p 0.35p 0.30p 0.35p 353832
10/02/2015 0.35p 0.40p 0.28p 0.35p 3432802
09/02/2015 0.28p 0.35p 0.28p 0.35p 838243
06/02/2015 0.28p 0.28p 0.22p 0.28p 100000
05/02/2015 0.28p 0.28p 0.28p 0.28p 0
04/02/2015 0.28p 0.30p 0.22p 0.28p 1203832
03/02/2015 0.28p 0.28p 0.28p 0.28p 0
02/02/2015 0.28p 0.28p 0.28p 0.28p 0
30/01/2015 0.28p 0.28p 0.28p 0.28p 0
29/01/2015 0.28p 0.28p 0.28p 0.28p 0
28/01/2015 0.28p 0.30p 0.21p 0.28p 1943375
27/01/2015 0.28p 0.30p 0.23p 0.28p 794593
26/01/2015 0.28p 0.28p 0.28p 0.28p 0
23/01/2015 0.28p 0.28p 0.28p 0.28p 0
22/01/2015 0.30p 0.30p 0.23p 0.28p 992594
21/01/2015 0.30p 0.30p 0.25p 0.30p 693580
20/01/2015 0.30p 0.30p 0.25p 0.30p 1259823
19/01/2015 0.30p 0.30p 0.30p 0.30p 0
16/01/2015 0.33p 0.33p 0.27p 0.30p 390732
15/01/2015 0.33p 0.33p 0.33p 0.33p 0
14/01/2015 0.33p 0.33p 0.28p 0.33p 342330
13/01/2015 0.33p 0.33p 0.33p 0.33p 0
12/01/2015 0.33p 0.39p 0.33p 0.33p 1020897
09/01/2015 0.30p 0.42p 0.29p 0.33p 1941993
08/01/2015 0.33p 0.34p 0.29p 0.30p 361472
07/01/2015 0.33p 0.34p 0.28p 0.33p 390000
06/01/2015 0.33p 0.35p 0.33p 0.33p 269400
05/01/2015 0.30p 0.35p 0.27p 0.33p 924027

*Close Price adjusted for both dividends and splits