0.41p-0.02 (-5.17 %)15 Jan 2021, 14:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Alba Mineral Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 20210.43p0.45p0.41p0.43p28,575,823
Jan 13, 20210.44p0.45p0.41p0.43p37,268,994
Jan 12, 20210.44p0.46p0.41p0.45p32,144,861
Jan 11, 20210.47p0.47p0.41p0.44p94,995,598
Jan 8, 20210.50p0.56p0.45p0.46p213,005,820
Jan 7, 20210.52p0.52p0.43p0.47p117,889,695
Jan 6, 20210.50p0.52p0.47p0.49p61,442,644
Jan 5, 20210.52p0.54p0.47p0.50p53,713,901
Jan 4, 20210.55p0.55p0.51p0.53p49,678,239
Dec 31, 20200.52p0.56p0.52p0.55p42,664,555
Dec 30, 20200.56p0.57p0.48p0.53p130,834,707
Dec 29, 20200.53p0.57p0.52p0.56p150,748,344
Dec 24, 20200.46p0.55p0.44p0.53p205,082,692
Dec 23, 20200.38p0.48p0.37p0.44p177,986,422
Dec 22, 20200.34p0.40p0.33p0.37p42,290,172
Dec 21, 20200.35p0.37p0.31p0.35p74,707,835
Dec 18, 20200.36p0.37p0.34p0.35p77,785,292
Dec 17, 20200.38p0.41p0.36p0.37p63,758,695
Dec 16, 20200.40p0.39p0.37p0.38p34,348,602
Dec 15, 20200.41p0.42p0.37p0.39p10,278,995
Dec 14, 20200.40p0.42p0.38p0.40p26,785,676
Dec 11, 20200.40p0.42p0.37p0.40p33,549,572
Dec 10, 20200.41p0.41p0.37p0.40p34,958,888
Dec 9, 20200.41p0.41p0.38p0.41p27,577,618
Dec 8, 20200.41p0.43p0.38p0.41p20,381,800
Dec 7, 20200.41p0.41p0.37p0.41p56,374,779
Dec 4, 20200.40p0.44p0.39p0.41p30,767,566
Dec 3, 20200.41p0.42p0.37p0.42p77,859,437
Dec 2, 20200.41p0.50p0.39p0.40p233,567,839
Dec 1, 20200.39p0.42p0.38p0.41p54,586,075
Nov 30, 20200.40p0.41p0.38p0.38p73,914,846
Nov 27, 20200.41p0.42p0.39p0.41p69,614,325
Nov 26, 20200.42p0.45p0.40p0.41p50,881,157
Nov 25, 20200.48p0.50p0.39p0.41p267,221,150
Nov 24, 20200.49p0.50p0.46p0.48p53,405,727
Nov 23, 20200.46p0.51p0.45p0.50p56,716,542
Nov 20, 20200.46p0.54p0.45p0.46p113,522,657
Nov 19, 20200.45p0.45p0.42p0.45p23,512,667
Nov 18, 20200.45p0.47p0.42p0.46p28,789,833
Nov 17, 20200.45p0.47p0.42p0.45p23,725,087
Nov 16, 20200.46p0.47p0.43p0.47p42,339,323
Nov 13, 20200.45p0.48p0.44p0.46p28,755,487
Nov 12, 20200.45p0.47p0.43p0.43p20,318,045
Nov 11, 20200.45p0.48p0.44p0.45p30,936,325
Nov 10, 20200.46p0.48p0.41p0.45p44,217,408
Nov 9, 20200.47p0.49p0.44p0.46p41,011,477
Nov 6, 20200.47p0.49p0.47p0.47p27,510,266
Nov 5, 20200.48p0.50p0.45p0.49p23,721,233
Nov 4, 20200.47p0.50p0.46p0.50p30,194,591
Nov 3, 20200.47p0.50p0.45p0.47p63,163,705
Showing 1 to 50 of 254