UK markets closed

Alba Mineral Resources plc (ALBA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.07250.0000 (0.00%)
At close: 04:17PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.07300.08000.06500.07300.073010,216,935
11 Apr 20240.07300.06700.06500.07300.073029,887,457
10 Apr 20240.07300.06700.06500.07300.073028,642,780
09 Apr 20240.07300.06700.06500.07300.073039,102,316
08 Apr 20240.07300.08000.06500.07300.073020,428,845
05 Apr 20240.07300.08000.06500.07300.073019,958,503
04 Apr 20240.07300.06800.06600.07300.073011,014,988
03 Apr 20240.07300.08000.06500.07300.073023,060,638
02 Apr 20240.07300.08000.06500.07300.073029,802,782
28 Mar 20240.07500.08000.06500.07000.0700324,001,266
27 Mar 20240.10300.11500.09000.09700.097085,008,434
26 Mar 20240.08300.10500.08000.10300.1030129,851,197
25 Mar 20240.08000.08100.07700.08000.080028,132,435
22 Mar 20240.07800.08100.07500.08000.080032,386,565
21 Mar 20240.07800.08000.07500.07800.07809,737,207
20 Mar 20240.07300.08000.07000.07800.078027,423,231
19 Mar 20240.08300.08500.07000.07300.073072,467,347
18 Mar 20240.08300.08500.08000.08500.085021,377,368
15 Mar 20240.08300.08500.08000.08300.0830515,048
14 Mar 20240.08300.08500.08000.08300.08307,422,866
13 Mar 20240.08800.09000.08000.08300.08309,517,811
12 Mar 20240.08800.09000.08500.08800.08805,781,116
11 Mar 20240.08800.08700.08500.08800.08806,391,988
08 Mar 20240.08800.08800.08500.08800.08801,464,548
07 Mar 20240.08800.08800.08500.08800.088014,198,669
06 Mar 20240.09300.09500.08200.08800.088018,814,713
05 Mar 20240.09300.09500.09000.09300.09304,649,963
04 Mar 20240.09300.09500.08800.09300.09308,189,889
01 Mar 20240.09300.09500.09000.09300.09309,494,084
29 Feb 20240.09300.09500.09000.09300.093012,506,274
28 Feb 20240.09000.09500.08500.09300.09307,343,558
27 Feb 20240.09000.09500.08500.09000.090011,096,830
26 Feb 20240.09300.10000.08500.08500.085015,668,864
23 Feb 20240.09300.10000.08500.09300.093030,195,332
22 Feb 20240.09300.10000.08500.09300.093011,598,331
21 Feb 20240.09300.10000.08600.09300.09307,866,577
20 Feb 20240.09300.10000.08500.09300.093016,361,457
19 Feb 20240.09300.10000.08500.09300.093015,627,286
16 Feb 20240.09300.10000.08800.09300.09301,491,660
15 Feb 20240.09000.09500.08500.09300.093018,346,132
14 Feb 20240.09000.09500.08500.09000.09005,086,248
13 Feb 20240.09000.09500.08900.09000.09008,547,292
12 Feb 20240.09000.09300.08600.09000.090022,099,471
09 Feb 20240.09300.09500.08500.09000.090032,452,356
08 Feb 20240.09300.10000.08500.09300.09307,919,565
07 Feb 20240.09300.09700.08500.08500.085025,598,794
06 Feb 20240.09300.10000.08500.09300.093020,846,151
05 Feb 20240.09500.10200.08500.09300.093032,395,357
02 Feb 20240.09500.10000.09000.09500.095018,208,776
01 Feb 20240.09500.09700.09100.09500.09508,235,204
31 Jan 20240.09500.10000.09000.09500.095012,111,936
30 Jan 20240.09500.10200.09000.10200.10208,658,592
29 Jan 20240.08800.10000.08000.09500.095045,752,938
26 Jan 20240.08000.09900.07500.09500.095047,154,981
25 Jan 20240.07800.08500.07300.08000.080015,051,513
24 Jan 20240.07800.08500.07000.07800.078054,429,123
23 Jan 20240.08500.09000.07600.07900.079071,797,024
22 Jan 20240.08800.09000.08000.08400.084021,824,815
19 Jan 20240.09500.10000.08500.08800.088027,638,099
18 Jan 20240.09500.11000.08600.09500.095035,926,482
17 Jan 20240.09500.09900.09000.09500.09501,930,777
16 Jan 20240.09800.11000.09000.09500.09504,635,165
15 Jan 20240.10000.10500.08500.09800.098031,706,636
12 Jan 20240.08800.09000.08500.08800.08808,187,506
11 Jan 20240.09500.10000.08500.08900.089020,010,816
10 Jan 20240.09300.09500.08700.09300.093012,281,807
09 Jan 20240.09300.09500.09000.09300.09306,940,105
08 Jan 20240.09300.09500.09000.09300.093010,334,345
05 Jan 20240.09300.09500.09000.09300.09309,636,034
04 Jan 20240.09300.09500.09000.09300.093013,265,410
03 Jan 20240.09800.10000.09000.09300.093010,893,270
02 Jan 20240.10000.10500.09300.09800.098021,106,867
29 Dec 20230.10000.10500.09500.10000.10001,984,715
28 Dec 20230.10000.10800.09500.10000.10002,146,200
27 Dec 20230.10000.10800.09500.10000.10003,701,544
22 Dec 20230.11000.12000.09500.10000.100043,210,579
21 Dec 20230.09800.10900.09000.10300.103034,846,292
20 Dec 20230.09800.10000.09500.09800.09801,240,708
19 Dec 20230.09800.10000.09500.09800.09803,557,011
18 Dec 20230.09300.10000.09000.09800.098021,373,108
15 Dec 20230.09300.09500.09000.09300.093020,958,598
14 Dec 20230.08500.09500.08000.09300.093012,098,093
13 Dec 20230.08500.09000.08000.08500.08501,043,912
12 Dec 20230.08800.09000.08000.08500.085010,226,510
11 Dec 20230.08800.09500.08000.08800.08807,856,830
08 Dec 20230.08800.09300.08200.08800.08805,711,366
07 Dec 20230.08800.09300.08200.08800.08803,523,502
06 Dec 20230.08800.09500.08200.08800.088021,485,016
05 Dec 20230.08800.09700.08000.08800.08807,701,131
04 Dec 20230.08800.09500.08000.09000.09006,109,043
01 Dec 20230.08800.09500.08000.08800.088015,070,324
30 Nov 20230.08800.09500.08000.08800.08807,770,391
29 Nov 20230.08800.09200.08400.08800.08802,654,408
28 Nov 20230.08800.09500.08000.08800.0880554,474
27 Nov 20230.08000.09200.07500.08800.08806,895,989
24 Nov 20230.08000.08500.08000.08000.08004,957,821
23 Nov 20230.08000.08500.07500.08000.08008,955,106
22 Nov 20230.08500.09000.07800.08000.08009,336,883
21 Nov 20230.08500.09000.08000.08500.08502,038,554
20 Nov 20230.08500.09000.08000.08500.085010,066,173
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...