UK markets closed

Alba Mineral Resources plc (ALBA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.15000.0000 (0.00%)
At close: 04:35PM BST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.15000.16000.14000.15000.15008,702,883
29 Sept 20220.15000.16000.14000.15000.15005,155,164
28 Sept 20220.16000.16000.14000.15000.15006,166,648
27 Sept 20220.16000.18000.14000.16000.16002,991,278
26 Sept 20220.16000.18000.14000.14000.140013,362,864
23 Sept 20220.16000.18000.14000.16000.16004,755,255
22 Sept 20220.16000.18000.14000.16000.160012,073,165
21 Sept 20220.16000.18000.13800.16000.160018,916,494
20 Sept 20220.15000.18000.14000.16000.160016,180,287
16 Sept 20220.14500.16000.14500.15000.15007,131,531
15 Sept 20220.14500.16000.13000.14500.14504,768,226
14 Sept 20220.14500.16000.13000.14500.14505,566,590
13 Sept 20220.15000.16000.13000.14500.14504,749,115
12 Sept 20220.15000.16000.14200.15000.150017,295,035
09 Sept 20220.15000.16000.14000.15000.15003,712,962
08 Sept 20220.15000.16000.14200.15000.15005,453,603
07 Sept 20220.15000.16000.14000.15000.15004,546,244
06 Sept 20220.14000.15000.13000.15000.150016,049,760
05 Sept 20220.14000.15000.13000.14000.14007,541,758
02 Sept 20220.13500.15000.13000.14000.14008,410,310
01 Sept 20220.14000.15000.13000.13500.135023,012,719
31 Aug 20220.15000.16000.13000.14000.140019,907,380
30 Aug 20220.15000.16000.14000.15000.15008,053,160
26 Aug 20220.16000.16600.14600.15000.150010,492,872
25 Aug 20220.16000.17000.15000.15000.15006,191,567
24 Aug 20220.17000.18000.14000.16000.160095,399,766
23 Aug 20220.17500.20000.16000.17000.170022,376,069
22 Aug 20220.16500.19000.16000.16100.161010,851,842
19 Aug 20220.18000.19000.15000.16500.165013,236,095
18 Aug 20220.18000.19000.16000.18000.180012,800,131
17 Aug 20220.17500.19000.16300.18000.18006,975,760
16 Aug 20220.17500.19000.16600.17500.17503,486,627
15 Aug 20220.18000.19000.16000.17500.17508,325,350
12 Aug 20220.17000.18000.16300.18000.180014,651,443
11 Aug 20220.18000.19000.16000.17000.17009,115,937
10 Aug 20220.18000.19000.17000.18000.18005,615,010
09 Aug 20220.18000.19000.17000.18000.18007,717,452
08 Aug 20220.18000.19000.17000.18000.18008,352,460
05 Aug 20220.18000.19000.17000.18000.18002,278,966
04 Aug 20220.18000.19000.17000.18000.18002,903,088
03 Aug 20220.18000.19000.17000.18000.18002,777,020
02 Aug 20220.18000.19000.17000.18000.18004,201,830
01 Aug 20220.17500.19000.17000.18000.18004,147,207
29 Jul 20220.18000.19000.16000.17500.175015,105,651
28 Jul 20220.19000.20000.17000.18000.180016,387,357
27 Jul 20220.17500.22500.17600.19000.190072,142,466
26 Jul 20220.17000.19000.16000.16400.16408,486,554
25 Jul 20220.16500.18000.16000.16800.16808,329,797
22 Jul 20220.16500.18000.15000.16500.16501,350,449
21 Jul 20220.16500.18000.16300.16500.16504,256,371
20 Jul 20220.17000.18000.15000.16500.16503,684,402
19 Jul 20220.18000.19000.16000.17000.170011,545,388
18 Jul 20220.18000.19000.17000.18000.1800500,315
15 Jul 20220.18500.19000.17000.18000.18004,394,574
14 Jul 20220.18500.19400.17000.18500.18506,207,036
13 Jul 20220.18500.20000.17000.18500.18506,904,926
12 Jul 20220.17000.20000.17000.18500.18509,620,411
11 Jul 20220.16500.18000.15000.17000.17004,942,560
08 Jul 20220.16500.18900.15000.16100.16102,887,256
07 Jul 20220.16000.18000.15000.16500.16503,719,530
06 Jul 20220.14500.17000.15000.16000.160022,145,278
05 Jul 20220.14000.15000.13000.14000.14008,272,178
04 Jul 20220.14000.14800.13700.14000.14009,026,682
01 Jul 20220.15000.16000.12900.14000.140027,198,392
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...