UK markets closed

Alba Mineral Resources plc (ALBA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.09000.0000 (0.00%)
At close: 02:13PM BST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.09000.09100.09000.09000.0900511,721
28 Sept 20230.09000.09100.08700.09000.090012,415,051
27 Sept 20230.09000.09500.08500.09000.09009,185,313
26 Sept 20230.09000.09000.08800.09000.090010,818,793
25 Sept 20230.09000.09500.08500.09000.090013,030,428
22 Sept 20230.09000.09500.08500.09000.090023,526,328
21 Sept 20230.09000.09500.08500.09000.090013,393,697
20 Sept 20230.09300.09500.08500.09000.090013,738,375
19 Sept 20230.08800.09500.08000.09300.093029,037,106
18 Sept 20230.09300.09500.07500.08800.088082,954,858
15 Sept 20230.09800.10000.09500.09800.098019,764,934
14 Sept 20230.09800.10000.09700.09800.09802,931,353
13 Sept 20230.10000.10500.09500.09800.098019,471,984
12 Sept 20230.10000.10500.09500.10000.1000639,407
11 Sept 20230.09800.10500.09500.10000.100028,593,217
08 Sept 20230.09800.10000.09500.09800.09807,012,367
07 Sept 20230.09800.10000.09500.09800.09802,324,798
06 Sept 20230.09800.10200.09500.09800.098030,408,186
05 Sept 20230.09800.10000.09500.09800.09802,975,571
04 Sept 20230.10000.10500.09500.09800.098024,373,815
01 Sept 20230.10000.10500.09500.10000.100026,436,985
31 Aug 20230.10300.10500.09500.10000.100026,915,425
30 Aug 20230.10000.10200.09800.10300.103010,207,708
29 Aug 20230.10300.10500.09500.10000.100017,297,864
25 Aug 20230.10300.10400.10100.10300.10305,152,558
24 Aug 20230.10300.10400.10000.10300.103038,584,297
23 Aug 20230.09800.10500.09500.10300.10308,113,850
22 Aug 20230.09800.11000.09500.09800.098056,023,541
21 Aug 20230.11000.11000.09100.09800.0980173,467,248
18 Aug 20230.11500.12000.10500.11000.110021,132,024
17 Aug 20230.11500.12000.11000.11500.115014,970,813
16 Aug 20230.10500.12300.10500.11500.115092,519,925
15 Aug 20230.12300.12500.11000.12000.120066,926,464
14 Aug 20230.12800.13000.11700.12300.123060,447,584
11 Aug 20230.13800.14000.12500.12800.128040,607,301
10 Aug 20230.14000.14500.13000.14000.140022,462,436
09 Aug 20230.14000.14500.13500.14000.14009,728,951
08 Aug 20230.14000.14500.13500.14000.140012,604,368
07 Aug 20230.13800.14500.13000.14000.140019,248,508
04 Aug 20230.13800.14500.13000.13800.138026,253,229
03 Aug 20230.13800.14000.13000.13800.13808,527,815
02 Aug 20230.13800.14500.13000.13800.138016,186,379
01 Aug 20230.14000.14500.13000.13500.135046,634,777
31 Jul 20230.14500.14500.13300.14000.140065,995,013
28 Jul 20230.13000.14500.12600.14000.140065,918,305
27 Jul 20230.13000.13500.12500.13000.130033,840,489
26 Jul 20230.12500.13500.12000.13000.130074,667,705
25 Jul 20230.12500.13000.12000.12900.129023,876,543
24 Jul 20230.12500.13000.11800.11800.118030,765,716
21 Jul 20230.12800.13000.12000.12500.125035,567,294
20 Jul 20230.12800.12800.12500.12800.128011,972,310
19 Jul 20230.12800.13400.12000.12800.128038,102,381
18 Jul 20230.13000.13500.12500.12800.128045,162,812
17 Jul 20230.12000.13500.11700.13000.1300124,223,824
14 Jul 20230.12000.12400.11700.12000.120049,167,234
13 Jul 20230.12000.12000.11600.12000.120019,316,217
12 Jul 20230.11500.12000.11000.12000.120081,430,086
11 Jul 20230.11500.11700.11100.11500.115048,129,987
10 Jul 20230.11800.12000.11000.11500.115047,342,579
07 Jul 20230.11800.12300.11000.12300.1230114,974,991
06 Jul 20230.12500.12800.11500.12000.1200135,279,419
05 Jul 20230.13000.13500.12000.12400.1240473,128,784
04 Jul 20230.12000.22000.11000.17000.1700394,894,386
03 Jul 20230.11100.12000.10300.11100.11106,401,707
30 Jun 20230.12000.13000.10300.11100.111024,375,362
29 Jun 20230.12000.12200.11300.12000.12002,851,752
28 Jun 20230.12500.13000.11000.12000.120014,063,974
27 Jun 20230.12500.13000.11600.12500.12503,300,142
26 Jun 20230.12500.12400.12000.12500.12505,140,783
23 Jun 20230.12500.13000.12000.12500.12508,872,218
22 Jun 20230.12500.13000.12000.12500.12506,087,767
21 Jun 20230.12500.13000.12000.12500.12502,107,567
20 Jun 20230.12500.13000.12000.12500.12502,085,761
19 Jun 20230.12500.13000.12000.12500.12502,237,091
16 Jun 20230.12500.13000.12000.12500.12502,217,977
15 Jun 20230.12500.13000.12000.12500.12507,935,044
14 Jun 20230.13000.14000.12000.12500.12502,328,034
13 Jun 20230.12500.14000.12000.13000.13009,679,509
12 Jun 20230.12500.13000.12000.12500.12504,304,844
09 Jun 20230.12500.13000.12000.12500.12509,807,313
08 Jun 20230.12500.13000.12000.12500.1250999,155
07 Jun 20230.12500.13000.12000.12500.12503,146,455
06 Jun 20230.12500.13000.12000.12500.12507,123,297
05 Jun 20230.12500.13000.12000.12500.125018,642,597
02 Jun 20230.12500.13000.12000.12500.12507,856,192
01 Jun 20230.13500.14300.12000.12500.12508,374,827
31 May 20230.13500.14000.12000.13500.135031,584,708
30 May 20230.11000.13900.10200.13500.135065,008,234
26 May 20230.10500.11700.10000.11000.110032,353,520
25 May 20230.10500.10900.10000.10500.10508,251,899
24 May 20230.10500.10900.10200.10500.10505,854,895
23 May 20230.10300.10900.10000.10500.10508,228,024
22 May 20230.10300.10500.10000.10300.103012,794,186
19 May 20230.10300.10500.10100.10300.103016,226,279
18 May 20230.10300.10900.10000.10300.10301,653,502
17 May 20230.10000.11000.09700.10300.103011,579,584
16 May 20230.10000.10500.09300.10000.10002,935,926
15 May 20230.10000.10500.09500.10000.100028,310,684
12 May 20230.10000.10500.09500.10000.10004,412,649
11 May 20230.10000.10500.09500.10000.10005,173,289
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...