UK markets closed

Alba Mineral Resources plc (ALBA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.03750.0000 (0.00%)
At close: 03:12PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.03800.04000.03500.03800.03808,884,840
25 Jul 20240.03800.04000.03500.03800.038034,931,966
24 Jul 20240.03800.04000.03700.03800.038019,564,815
23 Jul 20240.04000.04500.03500.03800.038044,805,193
22 Jul 20240.04000.04500.03500.04400.044029,962,518
19 Jul 20240.03500.04500.02500.04000.040040,835,347
18 Jul 20240.04300.05000.03500.04000.0400190,617,903
17 Jul 20240.05500.06000.05200.05500.0550493,518
16 Jul 20240.05500.06000.05200.05500.055010,780,512
15 Jul 20240.05500.06000.05000.05500.05503,601,038
12 Jul 20240.05500.06000.05200.05500.05505,143,962
11 Jul 20240.05500.06000.05000.05500.05501,191,984
10 Jul 20240.05500.06000.05400.05500.05501,950,028
09 Jul 20240.05500.06000.05000.05500.05501,174,087
08 Jul 20240.05500.05900.05200.05500.05504,335,011
05 Jul 20240.05500.06000.05000.05500.05506,630,332
04 Jul 20240.05500.06000.05100.05500.055019,878,124
03 Jul 20240.05500.06000.05000.05500.055011,456,368
02 Jul 20240.05500.05500.05000.05500.05501,455,812
01 Jul 20240.05500.05500.05000.05500.055013,268,796
28 Jun 20240.05500.06000.05100.05500.055020,666,110
27 Jun 20240.05800.06000.05100.05800.058017,917,380
26 Jun 20240.05800.06000.05500.05800.05801,207,776
25 Jun 20240.05800.06000.05500.05800.0580901,934
24 Jun 20240.05800.05600.05500.05800.05803,748,226
21 Jun 20240.05800.06000.05500.05800.05802,446,493
20 Jun 20240.05800.06000.05500.05800.05804,789,198
19 Jun 20240.05800.05600.05500.05800.058030,705,788
18 Jun 20240.05800.06000.05500.05800.05804,202,088
17 Jun 20240.05800.05600.05500.05800.05805,061,818
14 Jun 20240.05800.06000.05500.05800.05802,767,116
13 Jun 20240.05800.06000.05500.05800.058017,808,958
12 Jun 20240.05800.06000.05500.05800.05803,686,209
11 Jun 20240.05800.06000.05500.05800.05807,778,594
10 Jun 20240.05800.05900.05800.05800.0580479,659
07 Jun 20240.05800.06000.05500.05800.05805,409,140
06 Jun 20240.05800.06000.05500.05800.058029,076,839
05 Jun 20240.05800.06000.06000.05800.058011,256,116
04 Jun 20240.06300.07000.05500.05800.05803,420,250
03 Jun 20240.06300.06300.05600.06300.06302,684,244
31 May 20240.06300.07000.05500.06300.06309,326,891
30 May 20240.06300.06300.06100.06300.06301,426,370
29 May 20240.05800.06300.05500.06300.06301,640,716
28 May 20240.06300.07000.05500.06100.061010,348,210
24 May 20240.06300.07000.05500.06300.06306,765,524
23 May 20240.05800.06500.05500.06300.063034,434,576
22 May 20240.05800.06100.05500.06000.060015,449,483
21 May 20240.06000.06500.05500.05800.058012,685,103
20 May 20240.06300.06500.05500.06000.060043,035,043
17 May 20240.06800.07000.06000.06300.06309,869,892
16 May 20240.06800.06700.06500.06800.06802,303,312
15 May 20240.07000.07500.06500.06800.068017,743,629
14 May 20240.06800.06600.06500.06800.068012,756,649
13 May 20240.06800.07000.06500.06800.068020,497,989
10 May 20240.06800.06700.06500.06800.06801,206,911
09 May 20240.06800.07000.06500.06800.068027,422,480
08 May 20240.06800.06700.06500.06800.068023,103,679
07 May 20240.06800.07000.06500.06800.06806,758,460
03 May 20240.06800.06800.06500.06800.068012,756,827
02 May 20240.07000.07500.06500.06800.068045,126,161
01 May 20240.07000.07500.06500.07000.07003,412,064
30 Apr 20240.07000.07500.06600.07000.070018,218,903
29 Apr 20240.07000.07500.06500.07000.070022,077,470
26 Apr 20240.07000.07500.06500.07000.07007,410,973
25 Apr 20240.07000.07500.06500.07000.070018,315,656
24 Apr 20240.07000.06700.06500.07000.070024,928,005
23 Apr 20240.07000.07500.06500.06500.065019,968,496
22 Apr 20240.07000.07500.06500.07000.070015,737,280
19 Apr 20240.07000.07500.06500.07000.070034,736,928
18 Apr 20240.07000.06800.06500.07000.070024,898,099
17 Apr 20240.07000.06900.06500.07000.070014,209,538
16 Apr 20240.07300.07000.06500.07000.070028,632,301
15 Apr 20240.07300.08000.06500.07300.073013,093,508
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...