UK markets open in 2 hours 35 minutes

Alba Mineral Resources plc (ALBA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1500-0.0100 (-6.25%)
At close: 04:23PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20220.16000.17000.13000.15000.15008,820,771
29 Jun 20220.16000.16000.15000.16000.16004,748,836
28 Jun 20220.16000.16600.15000.15400.154013,290,419
27 Jun 20220.16000.17000.15800.15800.15805,475,033
24 Jun 20220.16000.17100.15000.16000.160013,424,331
23 Jun 20220.16000.16900.15000.16000.16003,184,078
22 Jun 20220.16000.16000.15300.16000.16002,666,309
21 Jun 20220.16000.16400.15000.16000.160011,392,075
20 Jun 20220.17000.18000.15000.16000.160013,513,421
17 Jun 20220.17000.17700.16200.17000.17004,271,152
16 Jun 20220.17000.17700.16300.17000.170011,160,028
15 Jun 20220.17000.17900.16300.17000.17008,214,814
14 Jun 20220.16500.18000.16000.17000.170010,185,789
13 Jun 20220.17500.18500.16000.16500.16505,764,506
10 Jun 20220.17500.18500.16800.17500.175013,464,538
09 Jun 20220.18000.19000.16700.17500.175018,872,999
08 Jun 20220.18000.18500.17000.18000.18005,254,153
07 Jun 20220.19000.19400.17600.18000.180012,314,883
06 Jun 20220.19000.19700.18300.19000.190010,102,746
01 Jun 20220.18500.20000.17500.19000.19005,714,128
31 May 20220.18500.19400.17100.18500.185015,651,210
30 May 20220.19000.20000.17000.18500.18504,614,350
27 May 20220.19000.20000.18000.19000.19002,519,936
26 May 20220.19000.19500.18000.19000.19005,099,995
25 May 20220.20000.20000.18000.19000.19005,866,757
24 May 20220.18500.22000.17000.20000.200024,184,714
23 May 20220.19000.20000.17000.18500.18508,614,250
20 May 20220.19500.21000.18000.19000.19006,154,999
19 May 20220.19000.21000.17000.19500.19504,534,991
18 May 20220.19000.20300.17000.18500.185015,721,659
17 May 20220.19000.20300.18800.19000.19007,491,395
16 May 20220.18500.21000.18500.19000.19006,280,940
13 May 20220.18500.20000.17000.18500.18505,320,898
12 May 20220.18500.22000.17000.18500.185022,454,654
11 May 20220.18500.19000.17000.18000.180011,863,686
10 May 20220.19500.20000.17100.18500.18508,392,639
09 May 20220.20500.22000.18000.19500.195020,789,675
06 May 20220.19000.22000.18000.20500.205010,569,346
05 May 20220.19000.25000.18000.19000.190075,886,063
04 May 20220.19000.19400.18000.19000.19006,409,086
03 May 20220.20500.21000.17200.19000.190011,405,640
29 Apr 20220.20500.22400.18000.20500.205011,994,224
28 Apr 20220.21000.23000.18000.20500.20501,042,233
27 Apr 20220.21500.23000.19000.21000.210012,778,210
26 Apr 20220.19500.22000.19000.21500.21503,937,858
25 Apr 20220.19000.21000.18000.21000.210017,834,690
22 Apr 20220.19000.21000.17000.19000.19006,438,288
21 Apr 20220.20000.20000.17000.20000.200016,025,554
20 Apr 20220.20000.21000.19000.20500.205011,940,792
19 Apr 20220.20000.21000.18000.19500.19503,531,896
14 Apr 20220.20000.20900.19300.20000.20003,841,825
13 Apr 20220.20000.22000.17000.20000.200018,892,863
12 Apr 20220.20000.20800.18500.20000.20009,679,802
11 Apr 20220.20500.21100.18000.20000.200022,391,465
08 Apr 20220.21000.22000.19000.20500.20506,864,615
07 Apr 20220.21000.22000.20000.21000.210026,992,219
06 Apr 20220.22000.23000.20000.21000.21007,518,972
05 Apr 20220.22000.24000.20000.22000.22007,209,520
04 Apr 20220.23000.25000.21100.22000.220012,593,217
01 Apr 20220.23000.25000.22000.23000.230036,558,874
31 Mar 20220.21000.25000.20000.22100.221029,498,120
30 Mar 20220.20000.22900.19000.21000.21008,670,612
29 Mar 20220.20000.22000.18000.20000.200014,863,285
28 Mar 20220.21000.25000.18200.20000.200058,034,892
25 Mar 20220.21000.22000.20000.21000.210013,608,923
24 Mar 20220.20000.22000.20000.21000.21006,098,079
23 Mar 20220.19500.21000.19000.20000.20005,765,703
22 Mar 20220.21000.22000.18900.19500.19508,972,037
21 Mar 20220.20000.21900.19700.20500.205013,099,158
18 Mar 20220.20000.23000.18000.19500.19509,479,186
17 Mar 20220.20500.22000.18000.20000.20007,157,961
16 Mar 20220.20500.21100.19500.20500.20504,632,899
15 Mar 20220.20500.21300.19300.20500.20506,489,742
14 Mar 20220.20500.22200.18000.21000.21006,828,612
11 Mar 20220.20500.22300.18000.20500.20507,111,057
10 Mar 20220.20500.21800.18400.20500.205011,269,337
09 Mar 20220.20500.21900.18300.19000.190017,068,520
08 Mar 20220.20500.23000.18000.20500.205014,094,997
07 Mar 20220.20000.22000.17000.19000.190027,372,738
04 Mar 20220.21500.23000.19000.20500.205012,336,836
03 Mar 20220.22000.23000.20000.21500.21507,312,167
02 Mar 20220.23000.24000.21000.22000.22007,639,181
01 Mar 20220.23000.23900.22100.23000.230010,979,062
28 Feb 20220.22000.24000.21700.23000.230010,491,057
25 Feb 20220.22000.23700.21300.22000.22006,004,493
24 Feb 20220.25000.27000.20000.22000.220011,225,362
23 Feb 20220.22000.26700.21000.24000.240026,189,121
22 Feb 20220.24500.25000.20000.22000.220026,621,495
21 Feb 20220.24500.25200.23600.24500.245010,748,094
18 Feb 20220.24500.27000.22600.23900.239021,043,270
17 Feb 20220.24000.26000.23000.24500.24507,986,444
16 Feb 20220.25000.26000.23000.24000.240027,325,562
15 Feb 20220.24500.28000.24000.25000.250049,673,051
14 Feb 20220.28500.30000.23000.24500.245053,657,495
11 Feb 20220.21500.29000.20100.28500.285060,902,076
10 Feb 20220.21500.22800.20400.21500.215014,319,956
09 Feb 20220.20500.22400.20000.22000.22006,174,360
08 Feb 20220.22500.24000.19000.20500.205025,977,823
07 Feb 20220.22500.23300.21300.22500.225013,161,717
04 Feb 20220.21500.24000.20000.22500.225014,459,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...