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
31/12/2014 0.33p 0.36p 0.29p 0.30p 415002
30/12/2014 0.28p 0.37p 0.28p 0.33p 1538182
29/12/2014 0.28p 0.29p 0.28p 0.28p 237592
24/12/2014 0.28p 0.29p 0.22p 0.28p 450000
23/12/2014 0.28p 0.30p 0.22p 0.28p 227388
22/12/2014 0.28p 0.29p 0.23p 0.28p 914040
19/12/2014 0.43p 0.43p 0.28p 0.28p 1726867
18/12/2014 0.35p 0.45p 0.35p 0.43p 8213108
17/12/2014 0.28p 0.45p 0.28p 0.35p 12736454
16/12/2014 0.28p 0.28p 0.22p 0.28p 728454
15/12/2014 0.25p 0.30p 0.23p 0.28p 2068680
12/12/2014 0.33p 0.33p 0.22p 0.25p 8773459
11/12/2014 0.38p 0.40p 0.27p 0.33p 2544931
10/12/2014 0.38p 0.38p 0.33p 0.38p 331661
09/12/2014 0.38p 0.38p 0.30p 0.38p 528651
08/12/2014 0.38p 0.38p 0.30p 0.38p 429016
05/12/2014 0.38p 0.40p 0.33p 0.38p 1187738
04/12/2014 0.30p 0.40p 0.30p 0.38p 1910222
03/12/2014 0.35p 0.35p 0.29p 0.30p 848134
02/12/2014 0.35p 0.35p 0.30p 0.35p 27894
01/12/2014 0.40p 0.40p 0.30p 0.35p 213768
28/11/2014 0.40p 0.40p 0.35p 0.40p 221571
27/11/2014 0.40p 0.40p 0.32p 0.40p 348779
26/11/2014 0.40p 0.40p 0.32p 0.40p 1920453
25/11/2014 0.38p 0.45p 0.31p 0.40p 572976
24/11/2014 0.35p 0.39p 0.31p 0.38p 1710358
21/11/2014 0.35p 0.39p 0.28p 0.35p 648312
20/11/2014 0.30p 0.40p 0.27p 0.33p 2718392
19/11/2014 0.30p 0.30p 0.25p 0.30p 4141934
18/11/2014 0.35p 0.35p 0.28p 0.30p 3907516
17/11/2014 0.38p 0.40p 0.35p 0.35p 539420
14/11/2014 0.35p 0.40p 0.33p 0.38p 995692
13/11/2014 0.33p 0.36p 0.30p 0.35p 1480067
12/11/2014 0.35p 0.35p 0.29p 0.33p 3745115
11/11/2014 0.40p 0.40p 0.31p 0.40p 1035347
10/11/2014 0.40p 0.40p 0.35p 0.40p 76103
07/11/2014 0.43p 0.45p 0.32p 0.40p 3652441
06/11/2014 0.33p 0.43p 0.32p 0.43p 3082539
05/11/2014 0.73p 0.73p 0.30p 0.40p 12309158
04/11/2014 0.68p 0.73p 0.65p 0.73p 2822772
03/11/2014 0.75p 0.75p 0.66p 0.70p 1371317
31/10/2014 0.65p 0.78p 0.65p 0.75p 3403423
30/10/2014 0.71p 0.71p 0.60p 0.65p 5493498
29/10/2014 0.78p 0.78p 0.67p 0.71p 3031809
28/10/2014 0.85p 0.86p 0.75p 0.78p 4697528
27/10/2014 0.83p 0.92p 0.75p 0.85p 5500998
24/10/2014 1.18p 1.28p 0.74p 0.83p 19690100
23/10/2014 0.95p 1.20p 0.85p 1.15p 8517702
22/10/2014 0.95p 1.00p 0.91p 0.95p 5439565
21/10/2014 0.88p 0.95p 0.88p 0.95p 3323004
20/10/2014 0.80p 1.00p 0.80p 0.88p 3275841
17/10/2014 0.70p 0.85p 0.70p 0.80p 3233668
16/10/2014 0.79p 0.81p 0.70p 0.70p 4315999
15/10/2014 0.85p 0.85p 0.76p 0.79p 4389631
14/10/2014 0.88p 0.88p 0.76p 0.85p 1986084
13/10/2014 0.93p 0.93p 0.80p 0.88p 2176306
10/10/2014 0.98p 0.98p 0.80p 0.93p 4892240
09/10/2014 0.93p 1.01p 0.90p 0.98p 2152884
08/10/2014 1.05p 1.05p 0.80p 0.93p 6975927
07/10/2014 1.05p 1.08p 0.95p 1.05p 6732422
06/10/2014 1.30p 1.33p 1.00p 1.05p 6800785
03/10/2014 1.20p 1.20p 1.05p 1.15p 2117701
02/10/2014 1.25p 1.27p 1.12p 1.20p 1079185
01/10/2014 1.18p 1.29p 1.15p 1.25p 2460044
30/09/2014 1.18p 1.20p 0.98p 1.18p 3303663
29/09/2014 1.28p 1.28p 1.10p 1.18p 2562747
26/09/2014 1.28p 1.35p 1.15p 1.28p 8310233
25/09/2014 1.25p 1.32p 1.15p 1.28p 3154757
24/09/2014 1.18p 1.27p 1.05p 1.25p 6981342
23/09/2014 1.20p 1.20p 1.05p 1.18p 2282481
22/09/2014 1.18p 1.25p 1.15p 1.20p 2377392
19/09/2014 1.14p 1.24p 1.07p 1.18p 3098649
18/09/2014 1.12p 1.14p 1.04p 1.14p 1365183
17/09/2014 1.18p 1.18p 1.01p 1.12p 3787664
16/09/2014 1.35p 1.38p 1.10p 1.18p 10384866
15/09/2014 1.33p 1.47p 1.25p 1.35p 7970574
12/09/2014 1.25p 1.49p 1.25p 1.33p 27095772
11/09/2014 1.10p 1.32p 1.02p 1.25p 18460120
10/09/2014 0.90p 1.13p 0.88p 1.10p 13288125
09/09/2014 0.88p 0.94p 0.82p 0.90p 5546316
08/09/2014 0.83p 0.90p 0.80p 0.88p 4930100
05/09/2014 0.80p 0.89p 0.78p 0.83p 9087132
04/09/2014 0.75p 0.85p 0.70p 0.80p 10570429
03/09/2014 0.83p 0.90p 0.65p 0.75p 8602902
02/09/2014 0.78p 0.78p 0.70p 0.78p 3186849
01/09/2014 0.78p 0.78p 0.70p 0.78p 3786530
29/08/2014 0.69p 0.79p 0.65p 0.78p 8025588
28/08/2014 0.69p 0.69p 0.65p 0.69p 900643
27/08/2014 0.73p 0.73p 0.62p 0.69p 6883041
26/08/2014 0.73p 0.73p 0.65p 0.73p 2114530
22/08/2014 0.73p 0.75p 0.65p 0.73p 748630
21/08/2014 0.73p 0.73p 0.65p 0.73p 1490318
20/08/2014 0.73p 0.73p 0.68p 0.73p 1733804
19/08/2014 0.75p 0.75p 0.66p 0.73p 3332956
18/08/2014 0.78p 0.78p 0.62p 0.75p 10396600
15/08/2014 0.78p 0.78p 0.71p 0.78p 1360000
14/08/2014 0.78p 0.78p 0.73p 0.75p 1225722
13/08/2014 0.80p 0.87p 0.78p 0.78p 4033783
12/08/2014 0.78p 0.85p 0.73p 0.80p 6965216
11/08/2014 0.78p 0.88p 0.73p 0.78p 6334459
08/08/2014 0.78p 0.84p 0.72p 0.78p 3241347
07/08/2014 0.80p 0.85p 0.68p 0.78p 10298244
06/08/2014 0.65p 0.85p 0.60p 0.80p 15518770
05/08/2014 0.70p 0.85p 0.64p 0.65p 11322959
04/08/2014 0.58p 0.75p 0.50p 0.70p 21724300
01/08/2014 0.58p 0.60p 0.50p 0.58p 7649554
31/07/2014 0.60p 0.60p 0.52p 0.58p 2586561
30/07/2014 0.60p 0.60p 0.52p 0.60p 24039188
29/07/2014 0.63p 0.63p 0.50p 0.60p 15307699
28/07/2014 0.60p 0.67p 0.56p 0.60p 13042339
25/07/2014 0.60p 0.62p 0.56p 0.60p 1132935
24/07/2014 0.63p 0.64p 0.60p 0.60p 1308453
23/07/2014 0.65p 0.67p 0.54p 0.63p 4446422
22/07/2014 0.70p 0.70p 0.55p 0.65p 2064611
21/07/2014 0.75p 0.75p 0.70p 0.70p 563793
18/07/2014 0.78p 0.78p 0.65p 0.73p 3816795
17/07/2014 0.78p 0.78p 0.71p 0.75p 1491695
16/07/2014 0.85p 0.86p 0.73p 0.78p 5338253
15/07/2014 0.63p 1.05p 0.62p 0.85p 40289840
14/07/2014 0.63p 0.73p 0.53p 0.63p 17908104
11/07/2014 0.48p 0.90p 0.28p 0.63p 39829736
10/07/2014 0.28p 0.28p 0.24p 0.28p 0
09/07/2014 0.28p 0.28p 0.24p 0.28p 0
08/07/2014 0.28p 0.28p 0.24p 0.28p 290337
07/07/2014 0.28p 0.35p 0.25p 0.28p 0
04/07/2014 0.28p 0.35p 0.25p 0.28p 0
03/07/2014 0.28p 0.35p 0.25p 0.28p 0
02/07/2014 0.28p 0.35p 0.25p 0.28p 0
01/07/2014 0.28p 0.28p 0.25p 0.28p 148310
30/06/2014 0.28p 0.35p 0.27p 0.28p 0
27/06/2014 0.28p 0.35p 0.27p 0.28p 0
26/06/2014 0.28p 0.35p 0.27p 0.28p 0
25/06/2014 0.31p 0.35p 0.27p 0.28p 286452
24/06/2014 0.31p 0.31p 0.29p 0.31p 0
23/06/2014 0.31p 0.31p 0.29p 0.31p 0
20/06/2014 0.31p 0.31p 0.29p 0.31p 7824
19/06/2014 0.31p 0.35p 0.26p 0.31p 0
18/06/2014 0.31p 0.35p 0.26p 0.31p 0
17/06/2014 0.31p 0.35p 0.26p 0.31p 0
16/06/2014 0.31p 0.35p 0.26p 0.31p 0
13/06/2014 0.31p 0.35p 0.26p 0.31p 0
12/06/2014 0.31p 0.35p 0.26p 0.31p 0
11/06/2014 0.31p 0.31p 0.26p 0.31p 0
10/06/2014 0.31p 0.31p 0.26p 0.31p 1966292
09/06/2014 0.31p 0.31p 0.31p 0.31p 50000
06/06/2014 0.28p 0.35p 0.28p 0.31p 1646506
05/06/2014 0.35p 0.35p 0.25p 0.28p 876037
04/06/2014 0.35p 0.35p 0.30p 0.35p 0
03/06/2014 0.35p 0.35p 0.30p 0.35p 0
02/06/2014 0.35p 0.36p 0.28p 0.35p 0
30/05/2014 0.28p 0.36p 0.28p 0.35p 1670000
29/05/2014 0.25p 0.29p 0.25p 0.28p 1021661
28/05/2014 0.25p 0.30p 0.23p 0.25p 0
27/05/2014 0.25p 0.25p 0.23p 0.25p 0
23/05/2014 0.25p 0.25p 0.23p 0.25p 0
22/05/2014 0.25p 0.25p 0.23p 0.25p 0
21/05/2014 0.25p 0.25p 0.23p 0.25p 0
20/05/2014 0.25p 0.25p 0.23p 0.25p 0
19/05/2014 0.25p 0.25p 0.23p 0.25p 0
16/05/2014 0.25p 0.25p 0.23p 0.25p 500000
15/05/2014 0.25p 0.30p 0.24p 0.25p 0
14/05/2014 0.25p 0.30p 0.24p 0.25p 0
13/05/2014 0.25p 0.30p 0.24p 0.25p 0
12/05/2014 0.25p 0.30p 0.24p 0.30p 0
09/05/2014 0.25p 0.30p 0.24p 0.30p 42553
08/05/2014 0.25p 0.25p 0.24p 0.25p 30000
07/05/2014 0.25p 0.25p 0.20p 0.25p 0
06/05/2014 0.25p 0.25p 0.20p 0.25p 175000
02/05/2014 0.25p 0.30p 0.20p 0.25p 0
01/05/2014 0.25p 0.30p 0.20p 0.25p 0
30/04/2014 0.25p 0.30p 0.20p 0.25p 0
29/04/2014 0.25p 0.25p 0.20p 0.25p 50000
28/04/2014 0.25p 0.25p 0.20p 0.25p 101812
25/04/2014 0.25p 0.25p 0.21p 0.25p 0
24/04/2014 0.25p 0.25p 0.21p 0.25p 0
23/04/2014 0.25p 0.25p 0.21p 0.25p 375000
22/04/2014 0.25p 0.25p 0.25p 0.25p 5278
17/04/2014 0.25p 0.25p 0.21p 0.25p 0
16/04/2014 0.25p 0.25p 0.21p 0.25p 70599
15/04/2014 0.25p 0.28p 0.21p 0.25p 0
14/04/2014 0.25p 0.28p 0.21p 0.25p 0
11/04/2014 0.28p 0.28p 0.21p 0.25p 745818
10/04/2014 0.28p 0.35p 0.25p 0.28p 0
09/04/2014 0.28p 0.35p 0.25p 0.28p 0
08/04/2014 0.28p 0.28p 0.25p 0.28p 0
07/04/2014 0.28p 0.28p 0.25p 0.28p 0
04/04/2014 0.28p 0.28p 0.25p 0.28p 327433
03/04/2014 0.28p 0.35p 0.28p 0.28p 41812
02/04/2014 0.25p 0.28p 0.21p 0.28p 0
01/04/2014 0.25p 0.28p 0.21p 0.25p 0
31/03/2014 0.28p 0.28p 0.21p 0.25p 1013109
28/03/2014 0.28p 0.35p 0.28p 0.35p 500000
27/03/2014 0.33p 0.33p 0.25p 0.28p 383230
26/03/2014 0.35p 0.35p 0.30p 0.33p 500000
25/03/2014 0.35p 0.35p 0.30p 0.35p 122512
24/03/2014 0.35p 0.37p 0.35p 0.35p 0
21/03/2014 0.35p 0.37p 0.35p 0.35p 0
20/03/2014 0.35p 0.37p 0.35p 0.35p 0
19/03/2014 0.35p 0.37p 0.35p 0.35p 69806
18/03/2014 0.35p 0.40p 0.30p 0.35p 0

*Close Price adjusted for both dividends and splits