UK markets closed

Alba Mineral Resources plc (ALBA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.2350+0.0100 (+4.44%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20210.23000.27000.22000.23500.235049,853,998
21 Sept 20210.23500.24000.22000.22500.225021,235,411
20 Sept 20210.26500.26000.23000.23500.235029,853,481
17 Sept 20210.25000.25200.24600.25000.25003,386,722
16 Sept 20210.25000.25600.24400.25000.25007,602,852
15 Sept 20210.25000.26000.24000.25000.25008,563,519
14 Sept 20210.24500.25700.24000.25000.25007,643,507
13 Sept 20210.25200.25200.24400.24400.24402,572,331
10 Sept 20210.25000.25200.24300.25000.250012,813,642
09 Sept 20210.25000.26000.24000.25000.250014,579,873
08 Sept 20210.26000.27000.24000.25000.250012,079,804
07 Sept 20210.27000.27500.25000.26000.260018,560,205
06 Sept 20210.28000.29800.26000.27000.270016,546,623
03 Sept 20210.24000.29000.23000.29000.290046,567,440
02 Sept 20210.24500.25500.23000.24000.24009,535,211
01 Sept 20210.24500.25900.24500.24500.24504,592,185
31 Aug 20210.26000.27000.23000.24500.24509,833,382
27 Aug 20210.24500.27000.24000.26000.260017,754,127
26 Aug 20210.26000.27000.24000.24500.24507,760,241
25 Aug 20210.25000.27000.23000.26000.260027,440,916
24 Aug 20210.25500.27000.23000.25000.25008,892,550
23 Aug 20210.24500.25000.23000.24000.240029,377,132
20 Aug 20210.25500.26200.24000.24500.245010,491,784
19 Aug 20210.25500.26000.24000.24200.24203,720,760
18 Aug 20210.25500.28000.24000.25500.25508,759,929
17 Aug 20210.26000.26400.25000.25500.25506,609,969
16 Aug 20210.27000.27300.25100.26000.260010,176,019
13 Aug 20210.27500.28200.26000.28200.28206,736,639
12 Aug 20210.27500.27800.26100.27500.27506,903,998
11 Aug 20210.27000.30000.24000.27500.275028,347,136
10 Aug 20210.25500.26000.25000.26000.26006,934,304
09 Aug 20210.25500.26400.24900.26000.260011,466,907
06 Aug 20210.25000.27000.24000.25500.255010,574,598
05 Aug 20210.26000.27000.24000.25000.25006,609,595
04 Aug 20210.26000.26200.25000.25000.25004,614,567
03 Aug 20210.25500.26300.24000.26000.26009,255,798
02 Aug 20210.25500.26200.24600.25500.25506,560,178
30 Jul 20210.26000.27000.24000.25500.255013,562,166
29 Jul 20210.25000.27000.24000.26000.260016,749,465
28 Jul 20210.25000.26000.24000.25000.25005,311,155
27 Jul 20210.26000.27000.25200.25000.25008,426,135
26 Jul 20210.26500.27900.25000.26000.260027,813,743
23 Jul 20210.27500.29000.25000.26500.265014,118,143
22 Jul 20210.25500.29000.25000.27500.275022,992,928
21 Jul 20210.26500.28000.25000.25500.255015,319,687
20 Jul 20210.27500.28000.25000.26500.265021,865,809
19 Jul 20210.27000.28000.26000.27500.275029,208,828
16 Jul 20210.27000.28000.26000.27000.270013,222,373
15 Jul 20210.28000.28400.26000.27000.27009,978,195
14 Jul 20210.28000.29000.27300.28000.28006,826,283
13 Jul 20210.27000.29000.27000.28000.280033,015,480
12 Jul 20210.26500.28000.26000.27000.270017,057,852
09 Jul 20210.26000.28000.25000.26000.26006,968,459
08 Jul 20210.26000.28000.24000.26000.26009,032,150
07 Jul 20210.26000.28900.24000.25100.251022,054,157
06 Jul 20210.25500.29000.24000.24900.249017,213,142
05 Jul 20210.27000.28700.24500.25500.255066,315,335
02 Jul 20210.26000.27000.24000.25500.255025,636,794
01 Jul 20210.26000.26700.25000.26000.260014,055,847
30 Jun 20210.25500.28000.25000.26000.260023,624,733
29 Jun 20210.25000.26000.24000.25500.25508,565,049
28 Jun 20210.25000.27000.23000.25000.250021,515,425
25 Jun 20210.24000.28000.23300.26300.263023,518,861
24 Jun 20210.23500.26400.21500.24000.240066,810,594
23 Jun 20210.23500.24000.22000.23500.235019,001,808
22 Jun 20210.24500.25000.22000.23500.235018,687,815
21 Jun 20210.25500.26000.23000.24500.245015,838,537
18 Jun 20210.26500.27000.24000.25500.255017,145,488
17 Jun 20210.27000.28000.25000.25000.250026,219,775
16 Jun 20210.24500.26000.24000.25000.250021,495,421
15 Jun 20210.26000.26400.24000.26000.26007,966,934
14 Jun 20210.26000.26500.24200.24200.242016,467,919
11 Jun 20210.26500.28000.24000.26000.260016,708,494
10 Jun 20210.26500.26000.24700.26500.265012,748,921
09 Jun 20210.27000.28000.25000.25100.25108,909,624
08 Jun 20210.27000.27200.25800.27000.270010,036,371
07 Jun 20210.26500.28000.26000.27000.27009,130,284
04 Jun 20210.26000.26500.24700.26000.26009,882,466
03 Jun 20210.26000.26000.25600.26000.26005,471,818
02 Jun 20210.26500.27000.25000.26000.260010,783,688
01 Jun 20210.26500.26300.25000.26100.261010,271,555
28 May 20210.26500.26400.25400.26100.261018,168,227
27 May 20210.27000.28000.25000.26500.265012,594,436
26 May 20210.28500.30100.25000.27000.270062,304,479
25 May 20210.26000.26500.25300.26000.260016,996,883
24 May 20210.27500.30000.25000.26000.260021,742,538
21 May 20210.28000.30000.26000.28200.282029,007,111
20 May 20210.29500.29000.24500.27000.2700134,404,743
19 May 20210.29000.30000.28000.28500.285016,989,139
18 May 20210.29000.30000.28000.29000.290022,167,309
17 May 20210.29500.30000.28000.29000.290018,239,291
14 May 20210.29500.30200.28800.29500.295011,787,668
13 May 20210.32000.33000.28500.29900.299019,869,780
12 May 20210.31000.33000.29000.29100.291029,032,235
11 May 20210.30500.32000.29900.29900.299020,362,612
10 May 20210.32000.33600.29800.31500.315021,567,240
07 May 20210.31000.33000.28600.32000.320040,583,779
06 May 20210.28500.30000.28000.29100.291039,189,442
05 May 20210.31000.31200.28800.30100.301018,375,833
04 May 20210.33000.34000.30000.31300.313015,897,733
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...