Dark

ALBA
ALBA MINERAL RESOURCES PLC
stock LSE

Inactive

Aug 2, 2024

0.0370GBX0.000%(0.0000)9,395,106

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.037000	0.037000	0.037000	0.037000	0.000%	9,395,106	0.000%
2024-08-01	0.037000	0.037000	0.037000	0.037000	0.000%	6,233,176	0.000%
2024-07-31	0.037000	0.037000	0.037000	0.037000	0.000%	23,323,868	0.000%
2024-07-30	0.037000	0.037000	0.037000	0.037000	0.000%	162,453,681	0.000%
2024-07-29	0.037000	0.039000	0.037000	0.037000	0.000%	33,904,632	0.000%
2024-07-26	0.037000	0.037000	0.037000	0.037000	0.000%	8,884,840	0.000%
2024-07-25	0.037000	0.037000	0.037000	0.037000	0.000%	34,931,964	0.000%
2024-07-24	0.037000	0.037000	0.037000	0.037000	0.000%	19,564,815	0.000%
2024-07-23	0.040000	0.040000	0.035000	0.037000	-15.909%	44,805,193	0.000%
2024-07-22	0.040000	0.044000	0.044000	0.044000	+10.000%	29,962,516	-15.909%
2024-07-19	0.035000	0.044000	0.040000	0.040000	0.000%	40,835,341	-7.500%
2024-07-18	0.043000	0.043000	0.040000	0.040000	-27.273%	190,617,901	-7.500%
2024-07-17	0.055000	0.055000	0.055000	0.055000	0.000%	493,518	-32.727%
2024-07-16	0.055000	0.055000	0.055000	0.055000	0.000%	10,780,512	-32.727%
2024-07-15	0.055000	0.055000	0.055000	0.055000	0.000%	3,601,038	-32.727%
2024-07-10	0.055000	0.055000	0.055000	0.055000	0.000%	1,950,028	-32.727%
2024-07-09	0.055000	0.060000	0.055000	0.055000	0.000%	1,174,087	-32.727%
2024-07-08	0.055000	0.055000	0.055000	0.055000	0.000%	4,335,011	-32.727%
2024-07-05	0.055000	0.055000	0.055000	0.055000	0.000%	6,630,332	-32.727%
2024-07-04	0.055000	0.055000	0.055000	0.055000	0.000%	19,878,124	-32.727%
2024-07-03	0.055000	0.055000	0.055000	0.055000	0.000%	11,456,368	-32.727%
2024-07-02	0.055000	0.055000	0.055000	0.055000	0.000%	1,455,812	-32.727%
2024-07-01	0.055000	0.055000	0.055000	0.055000	0.000%	13,268,796	-32.727%
2024-06-28	0.055000	0.058000	0.055000	0.055000	-5.172%	20,666,110	-32.727%
2024-06-27	0.058000	0.058000	0.058000	0.058000	0.000%	17,917,380	-36.207%
2024-06-26	0.058000	0.058000	0.058000	0.058000	0.000%	1,207,775	-36.207%
2024-06-25	0.058000	0.058000	0.058000	0.058000	0.000%	901,933	-36.207%
2024-06-24	0.058000	0.058000	0.058000	0.058000	0.000%	3,748,226	-36.207%
2024-06-21	0.058000	0.058000	0.058000	0.058000	0.000%	2,446,493	-36.207%
2024-06-20	0.058000	0.058000	0.058000	0.058000	0.000%	4,789,198	-36.207%
2024-06-19	0.058000	0.058000	0.058000	0.058000	0.000%	30,705,788	-36.207%
2024-06-18	0.058000	0.057000	0.057000	0.058000	0.000%	4,202,088	-36.207%
2024-06-17	0.058000	0.058000	0.058000	0.058000	0.000%	5,061,818	-36.207%
2024-06-14	0.058000	0.058000	0.058000	0.058000	0.000%	2,767,116	-36.207%
2024-06-13	0.058000	0.058000	0.058000	0.058000	0.000%	17,808,958	-36.207%
2024-06-12	0.058000	0.060000	0.058000	0.058000	0.000%	3,686,209	-36.207%
2024-06-11	0.058000	0.058000	0.058000	0.058000	0.000%	7,778,594	-36.207%
2024-06-10	0.058000	0.058000	0.058000	0.058000	0.000%	479,659	-36.207%
2024-06-07	0.058000	0.058000	0.058000	0.058000	0.000%	5,409,140	-36.207%
2024-06-06	0.058000	0.058000	0.058000	0.058000	0.000%	29,076,839	-36.207%
2024-06-05	0.058000	0.058000	0.058000	0.058000	0.000%	11,256,116	-36.207%
2024-06-04	0.063000	0.063000	0.058000	0.058000	-7.937%	3,420,250	-36.207%
2024-06-03	0.063000	0.063000	0.062000	0.063000	0.000%	2,684,244	-41.270%
2024-05-31	0.063000	0.063000	0.063000	0.063000	0.000%	9,326,891	-41.270%
2024-05-30	0.063000	0.063000	0.063000	0.063000	0.000%	1,426,370	-41.270%
2024-05-29	0.058000	0.063000	0.058000	0.063000	+3.279%	1,640,716	-41.270%
2024-05-28	0.063000	0.061000	0.061000	0.061000	-3.175%	10,348,210	-39.344%
2024-05-24	0.063000	0.063000	0.063000	0.063000	0.000%	6,765,524	-41.270%
2024-05-23	0.058000	0.063000	0.058000	0.063000	+5.000%	34,434,576	-41.270%
2024-05-22	0.058000	0.061000	0.060000	0.060000	+3.448%	15,449,482	-38.333%
2024-05-21	0.060000	0.059000	0.058000	0.058000	-3.333%	12,685,103	-36.207%
2024-05-20	0.063000	0.063000	0.058000	0.060000	-4.762%	43,035,043	-38.333%
2024-05-17	0.068000	0.068000	0.063000	0.063000	-7.353%	9,869,892	-41.270%
2024-05-16	0.068000	0.068000	0.068000	0.068000	0.000%	2,303,312	-45.588%
2024-05-15	0.070000	0.070000	0.068000	0.068000	0.000%	17,743,629	-45.588%
2024-05-14	0.068000	0.068000	0.068000	0.068000	0.000%	12,756,649	-45.588%
2024-05-13	0.068000	0.068000	0.068000	0.068000	0.000%	20,497,989	-45.588%
2024-05-10	0.068000	0.068000	0.068000	0.068000	0.000%	1,206,911	-45.588%
2024-05-09	0.068000	0.068000	0.068000	0.068000	0.000%	27,422,480	-45.588%
2024-05-08	0.068000	0.068000	0.068000	0.068000	0.000%	23,103,679	-45.588%
2024-05-07	0.068000	0.068000	0.068000	0.068000	-2.857%	6,758,459	-45.588%
2024-05-02	0.070000	0.070000	0.070000	0.070000	0.000%	45,126,161	-47.143%
2024-05-01	0.070000	0.070000	0.070000	0.070000	+8,650.000%	3,412,064	-47.143%
2024-03-22	0.000775	0.000800	0.000760	0.000800	+3.226%	32,386,565	+4,525.000%
2024-03-21	0.000775	0.000775	0.000775	0.000775	0.000%	9,737,207	+4,674.194%
2024-03-20	0.000725	0.000775	0.000725	0.000775	-3.125%	27,423,231	+4,674.194%
2024-03-19	0.000825	0.000825	0.000775	0.000800	-3.030%	1,000,000	+4,525.000%
2024-03-18	0.000825	0.000825	0.000825	0.000825	0.000%	3,881,855	+4,384.848%
2024-03-15	0.000825	0.000825	0.000825	0.000825	0.000%	515,048	+4,384.848%
2024-03-14	0.000725	0.000825	0.000725	0.000825	0.000%	110,588	+4,384.848%
2024-03-13	0.000925	0.000925	0.000825	0.000825	-10.811%	5,184,583	+4,384.848%
2024-03-12	0.000925	0.000925	0.000925	0.000925	0.000%	5,000,000	+3,900.000%
2024-03-11	0.000925	0.000925	0.000925	0.000925	0.000%	1,957,295	+3,900.000%
2024-03-08	0.000925	0.000925	0.000925	0.000925	0.000%	90,261	+3,900.000%
2024-03-07	0.000925	0.000925	0.000925	0.000925	0.000%	2,013,260	+3,900.000%
2024-03-06	0.000925	0.000925	0.000875	0.000925	0.000%	1,296,592	+3,900.000%
2024-03-05	0.000925	0.000925	0.000925	0.000925	0.000%	43,478	+3,900.000%
2024-03-04	0.000925	0.000925	0.000882	0.000925	0.000%	8,189,889	+3,900.000%
2024-03-01	0.000925	0.000925	0.000925	0.000925	0.000%	86,694	+3,900.000%
2024-02-29	0.000925	0.000925	0.000925	0.000925	0.000%	574,100	+3,900.000%
2024-02-28	0.000900	0.000925	0.000900	0.000925	+2.778%	4,232,804	+3,900.000%
2024-02-27	0.000900	0.000900	0.000850	0.000900	+5.882%	11,096,830	+4,011.111%
2024-02-26	0.000948	0.001000	0.000850	0.000850	-8.108%	15,668,864	+4,252.941%
2024-02-23	0.000925	0.000925	0.000925	0.000925	0.000%	30,195,332	+3,900.000%
2024-02-22	0.000925	0.000925	0.000925	0.000925	0.000%	11,598,331	+3,900.000%
2024-02-21	0.000925	0.001000	0.000925	0.000925	0.000%	7,866,577	+3,900.000%
2024-02-20	0.000925	0.001000	0.000900	0.000925	0.000%	16,361,455	+3,900.000%
2024-02-19	0.000925	0.000925	0.000850	0.000925	0.000%	15,627,286	+3,900.000%
2024-02-16	0.000925	0.000925	0.000925	0.000925	0.000%	1,491,660	+3,900.000%
2024-02-15	0.000900	0.000925	0.000900	0.000925	+2.778%	18,346,132	+3,900.000%
2024-02-14	0.000900	0.000900	0.000900	0.000900	0.000%	5,086,246	+4,011.111%
2024-02-13	0.000900	0.000900	0.000900	0.000900	0.000%	8,547,292	+4,011.111%
2024-02-12	0.000900	0.000900	0.000900	0.000900	0.000%	22,099,471	+4,011.111%
2024-02-09	0.000925	0.000900	0.000900	0.000900	-2.703%	32,452,355	+4,011.111%
2024-02-08	0.000925	0.000925	0.000925	0.000925	+8.824%	7,919,564	+3,900.000%
2024-02-07	0.000925	0.000850	0.000850	0.000850	-8.108%	25,598,794	+4,252.941%
2024-02-06	0.000925	0.000998	0.000898	0.000925	0.000%	20,846,150	+3,900.000%
2024-02-05	0.000950	0.001020	0.000925	0.000925	0.000%	32,395,356	+3,900.000%
2024-02-02	0.000925	0.000925	0.000925	0.000925	-2.632%	800,000	+3,900.000%
2024-02-01	0.000974	0.000974	0.000950	0.000950	0.000%	8,235,204	+3,794.737%
2024-01-31	0.000950	0.000950	0.000950	0.000950	-6.863%	12,111,935	+3,794.737%
2024-01-30	0.000950	0.001020	0.000950	0.001020	+10.270%	8,658,591	+3,527.451%
2024-01-29	0.000850	0.000925	0.000850	0.000925	+8.824%	7,291,573	+3,900.000%
2024-01-26	0.000825	0.000850	0.000825	0.000850	+3.030%	5,000,000	+4,252.941%
2024-01-25	0.000800	0.000825	0.000800	0.000825	+6.452%	2,128,417	+4,384.848%
2024-01-24	0.000775	0.000775	0.000725	0.000775	-6.061%	54,429,123	+4,674.194%
2024-01-23	0.000875	0.000875	0.000825	0.000825	-5.714%	5,841,667	+4,384.848%
2024-01-22	0.000950	0.000950	0.000875	0.000875	0.000%	3,080,543	+4,128.571%
2024-01-19	0.000950	0.000950	0.000875	0.000875	-7.895%	27,638,097	+4,128.571%
2024-01-18	0.001000	0.001000	0.000950	0.000950	0.000%	3,700,539	+3,794.737%
2024-01-17	0.000950	0.000950	0.000950	0.000950	-5.000%	1,930,777	+3,794.737%
2024-01-16	0.000975	0.001000	0.000975	0.001000	+2.564%	90,811	+3,600.000%
2024-01-15	0.000925	0.000975	0.000925	0.000975	+5.405%	1,998,040	+3,694.872%
2024-01-12	0.000925	0.000925	0.000925	0.000925	+4.167%	920,000	+3,900.000%
2024-01-11	0.000950	0.000888	0.000850	0.000888	-4.000%	20,010,816	+4,066.667%
2024-01-10	0.000950	0.000950	0.000925	0.000925	-2.632%	860,800	+3,900.000%
2024-01-09	0.000950	0.000950	0.000950	0.000950	0.000%	614,381	+3,794.737%
2024-01-08	0.000950	0.000950	0.000950	0.000950	0.000%	2,021,858	+3,794.737%
2024-01-05	0.000950	0.000950	0.000950	0.000950	+2.703%	320,855	+3,794.737%
2024-01-04	0.000925	0.000925	0.000925	0.000925	-2.632%	13,265,410	+3,900.000%
2024-01-03	0.000950	0.000950	0.000950	0.000950	0.000%	255,566	+3,794.737%
2024-01-02	0.001050	0.001050	0.000950	0.000950	-5.000%	250,000	+3,794.737%
2023-12-29	0.001000	0.001000	0.001000	0.001000	0.000%	1,984,715	+3,600.000%
2023-12-28	0.001000	0.000950	0.000950	0.001000	0.000%	2,146,200	+3,600.000%
2023-12-27	0.001000	0.001075	0.001000	0.001000	-4.762%	3,701,544	+3,600.000%
2023-12-22	0.001100	0.001150	0.001050	0.001050	+2.439%	7,618,755	+3,423.810%
2023-12-21	0.000975	0.001050	0.000950	0.001025	+5.128%	12,802,650	+3,509.756%
2023-12-20	0.000975	0.000975	0.000975	0.000975	0.000%	1,107,432	+3,694.872%
2023-12-19	0.000975	0.000975	0.000975	0.000975	0.000%	1,294,000	+3,694.872%
2023-12-18	0.000950	0.000975	0.000950	0.000975	+5.405%	3,429,110	+3,694.872%
2023-12-15	0.000925	0.000925	0.000925	0.000925	-2.632%	20,958,598	+3,900.000%
2023-12-14	0.000900	0.000950	0.000900	0.000950	+5.556%	855,995	+3,794.737%
2023-12-13	0.000900	0.000900	0.000900	0.000900	0.000%	1,070,235	+4,011.111%
2023-12-12	0.000900	0.000900	0.000900	0.000900	+2.857%	5,825,114	+4,011.111%
2023-12-11	0.000875	0.000875	0.000875	0.000875	0.000%	7,856,830	+4,128.571%
2023-12-08	0.000875	0.000875	0.000875	0.000875	-2.778%	5,711,366	+4,128.571%
2023-12-07	0.000900	0.000900	0.000900	0.000900	0.000%	61,058	+4,011.111%
2023-12-06	0.000900	0.000925	0.000900	0.000900	+2.857%	7,921,396	+4,011.111%
2023-12-05	0.000875	0.000970	0.000875	0.000875	-2.778%	7,701,131	+4,128.571%
2023-12-04	0.000875	0.000900	0.000900	0.000900	+2.857%	6,109,043	+4,011.111%
2023-12-01	0.000875	0.000875	0.000875	0.000875	-2.778%	15,070,323	+4,128.571%
2023-11-30	0.000900	0.000900	0.000900	0.000900	0.000%	39,615	+4,011.111%
2023-11-29	0.000900	0.000900	0.000900	0.000900	0.000%	9,624,763	+4,011.111%
2023-11-28	0.000900	0.000900	0.000900	0.000900	0.000%	439,697	+4,011.111%
2023-11-27	0.000825	0.000900	0.000825	0.000900	+9.091%	4,067,977	+4,011.111%
2023-11-24	0.000825	0.000825	0.000825	0.000825	0.000%	2,000,000	+4,384.848%
2023-11-23	0.000825	0.000825	0.000825	0.000825	0.000%	2,427,396	+4,384.848%
2023-11-22	0.000850	0.000850	0.000825	0.000825	-2.941%	2,538,014	+4,384.848%
2023-11-21	0.000850	0.000850	0.000850	0.000850	0.000%	28,774	+4,252.941%
2023-11-20	0.000850	0.000850	0.000850	0.000850	0.000%	1,221,222	+4,252.941%
2023-11-17	0.000850	0.000850	0.000850	0.000850	0.000%	6,343,434	+4,252.941%
2023-11-16	0.000850	0.000850	0.000850	0.000850	0.000%	1,872,032	+4,252.941%
2023-11-15	0.000850	0.000850	0.000850	0.000850	0.000%	474,789	+4,252.941%
2023-11-14	0.000950	0.000950	0.000850	0.000850	-10.526%	5,549,857	+4,252.941%
2023-11-13	0.000950	0.000950	0.000950	0.000950	+2.703%	1,415,200	+3,794.737%
2023-11-10	0.000925	0.000925	0.000925	0.000925	0.000%	990,200	+3,900.000%
2023-11-09	0.000925	0.000925	0.000925	0.000925	0.000%	200,000	+3,900.000%
2023-11-08	0.000925	0.000925	0.000925	0.000925	0.000%	1,555,251	+3,900.000%
2023-11-07	0.000925	0.000925	0.000925	0.000925	0.000%	4,893,534	+3,900.000%
2023-11-06	0.000950	0.000950	0.000925	0.000925	-2.632%	5,767,901	+3,900.000%
2023-11-03	0.000900	0.000950	0.000900	0.000950	+11.765%	2,355,235	+3,794.737%
2023-11-02	0.000850	0.000850	0.000850	0.000850	-5.556%	4,023,039	+4,252.941%
2023-11-01	0.000900	0.000900	0.000900	0.000900	0.000%	545,307	+4,011.111%
2023-10-31	0.000900	0.000900	0.000900	0.000900	0.000%	1,024,078	+4,011.111%
2023-10-30	0.000900	0.000900	0.000900	0.000900	0.000%	624,643	+4,011.111%
2023-10-27	0.000900	0.000900	0.000900	0.000900	0.000%	312,436	+4,011.111%
2023-10-26	0.000900	0.000900	0.000900	0.000900	0.000%	491,637	+4,011.111%
2023-10-25	0.000875	0.000900	0.000875	0.000900	+2.857%	11,937,564	+4,011.111%
2023-10-24	0.000875	0.000875	0.000875	0.000875	+9.375%	2,224,673	+4,128.571%
2023-10-23	0.000800	0.000800	0.000800	0.000800	0.000%	1,135,755	+4,525.000%
2023-10-20	0.000900	0.000900	0.000775	0.000800	-11.111%	7,551,745	+4,525.000%
2023-10-19	0.000800	0.000900	0.000800	0.000900	+12.500%	3,745,637	+4,011.111%
2023-10-18	0.000800	0.000800	0.000800	0.000800	0.000%	20,089	+4,525.000%
2023-10-17	0.000775	0.000800	0.000775	0.000800	+3.226%	3,006,869	+4,525.000%
2023-10-16	0.000850	0.000850	0.000775	0.000775	-8.824%	2,757,590	+4,674.194%
2023-10-13	0.000850	0.000850	0.000850	0.000850	0.000%	620,812	+4,252.941%
2023-10-12	0.000850	0.000850	0.000850	0.000850	0.000%	1,000,000	+4,252.941%
2023-10-11	0.000850	0.000850	0.000850	0.000850	0.000%	477,401	+4,252.941%
2023-10-10	0.000850	0.000850	0.000850	0.000850	0.000%	73,796	+4,252.941%
2023-10-09	0.000850	0.000850	0.000850	0.000850	0.000%	98,379	+4,252.941%
2023-10-06	0.000850	0.000850	0.000850	0.000850	0.000%	7,070,007	+4,252.941%
2023-10-05	0.000850	0.000918	0.000850	0.000850	0.000%	8,977,927	+4,252.941%
2023-10-04	0.000850	0.000850	0.000850	0.000850	+3.030%	3,438,805	+4,252.941%
2023-10-03	0.000875	0.000870	0.000825	0.000825	-5.714%	7,345,800	+4,384.848%
2023-10-02	0.000900	0.000900	0.000875	0.000875	-2.778%	483,091	+4,128.571%
2023-09-29	0.000900	0.000900	0.000900	0.000900	0.000%	511,721	+4,011.111%
2023-09-28	0.000900	0.000900	0.000900	0.000900	0.000%	12,415,051	+4,011.111%
2023-09-27	0.000900	0.000900	0.000900	0.000900	0.000%	9,185,312	+4,011.111%
2023-09-26	0.000900	0.000900	0.000900	0.000900	0.000%	10,818,793	+4,011.111%
2023-09-25	0.000900	0.000900	0.000900	0.000900	0.000%	13,030,428	+4,011.111%
2023-09-22	0.000900	0.000900	0.000882	0.000900	0.000%	23,526,328	+4,011.111%
2023-09-21	0.000900	0.000900	0.000900	0.000900	0.000%	13,393,697	+4,011.111%
2023-09-20	0.000900	0.000900	0.000900	0.000900	0.000%	2,502,746	+4,011.111%
2023-09-19	0.000875	0.000900	0.000875	0.000900	+2.857%	600,000	+4,011.111%
2023-09-18	0.000875	0.000950	0.000750	0.000875	-7.895%	19,402,599	+4,128.571%
2023-09-15	0.000975	0.000975	0.000950	0.000950	-2.564%	794,986	+3,794.737%
2023-09-14	0.000975	0.000975	0.000975	0.000975	0.000%	2,931,353	+3,694.872%
2023-09-13	0.001000	0.001000	0.000975	0.000975	-2.500%	19,471,984	+3,694.872%
2023-09-12	0.001000	0.001000	0.001000	0.001000	0.000%	1,087,733	+3,600.000%
2023-09-11	0.000975	0.001000	0.000975	0.001000	+2.564%	4,434,515	+3,600.000%
2023-09-08	0.000975	0.000975	0.000975	0.000975	0.000%	1,107,833	+3,694.872%
2023-09-07	0.000975	0.000975	0.000975	0.000975	0.000%	18,068	+3,694.872%
2023-09-06	0.001025	0.001025	0.000975	0.000975	-4.878%	857,891	+3,694.872%
2023-09-05	0.001025	0.001025	0.001025	0.001025	0.000%	1,775,066	+3,509.756%
2023-09-04	0.001025	0.001025	0.001025	0.001025	0.000%	4,799,499	+3,509.756%
2023-09-01	0.001025	0.001025	0.001025	0.001025	0.000%	5,168,286	+3,509.756%
2023-08-31	0.001075	0.001075	0.001025	0.001025	0.000%	1,769,050	+3,509.756%
2023-08-30	0.001025	0.001025	0.001025	0.001025	+2.500%	3,944,334	+3,509.756%
2023-08-29	0.001025	0.001025	0.001000	0.001000	-2.439%	17,297,862	+3,600.000%
2023-08-25	0.001025	0.001040	0.001025	0.001025	0.000%	5,152,558	+3,509.756%
2023-08-24	0.001025	0.001025	0.001025	0.001025	0.000%	1,911,364	+3,509.756%
2023-08-23	0.001025	0.001025	0.001025	0.001025	0.000%	8,853,274	+3,509.756%
2023-08-22	0.001025	0.001025	0.001025	0.001025	0.000%	0	+3,509.756%
2023-08-21	0.001100	0.001100	0.000925	0.001025	-6.818%	23,075,560	+3,509.756%
2023-08-18	0.001200	0.001200	0.001075	0.001100	-8.333%	22,299,722	+3,263.636%
2023-08-17	0.001200	0.001200	0.001200	0.001200	0.000%	348,858	+2,983.333%
2023-08-16	0.001050	0.001200	0.001050	0.001200	0.000%	29,866,716	+2,983.333%
2023-08-15	0.001225	0.001225	0.001125	0.001200	-2.041%	12,252,469	+2,983.333%
2023-08-14	0.001300	0.001300	0.001225	0.001225	-3.922%	1,679,749	+2,920.408%
2023-08-11	0.001375	0.001375	0.001275	0.001275	-7.273%	40,607,299	+2,801.961%
2023-08-10	0.001400	0.001400	0.001375	0.001375	-1.786%	1,572,567	+2,590.909%
2023-08-09	0.001400	0.001400	0.001400	0.001400	0.000%	600,000	+2,542.857%
2023-08-08	0.001375	0.001400	0.001375	0.001400	+1.818%	6,485,442	+2,542.857%
2023-08-07	0.001375	0.001375	0.001375	0.001375	0.000%	376,735	+2,590.909%
2023-08-04	0.001375	0.001375	0.001375	0.001375	0.000%	3,562,892	+2,590.909%
2023-08-03	0.001375	0.001375	0.001375	0.001375	0.000%	8,527,815	+2,590.909%
2023-08-02	0.001375	0.001375	0.001375	0.001375	+1.852%	16,186,379	+2,590.909%
2023-08-01	0.001400	0.001400	0.001350	0.001350	-3.571%	4,213,195	+2,640.741%
2023-07-31	0.001450	0.001450	0.001400	0.001400	0.000%	1,015,248	+2,542.857%
2023-07-28	0.001300	0.001400	0.001260	0.001400	+7.692%	65,918,301	+2,542.857%
2023-07-27	0.001300	0.001300	0.001300	0.001300	0.000%	10,279,457	+2,746.154%
2023-07-26	0.001250	0.001325	0.001250	0.001300	+4.000%	20,374,148	+2,746.154%
2023-07-25	0.001250	0.001250	0.001250	0.001250	0.000%	17,266,939	+2,860.000%
2023-07-24	0.001250	0.001250	0.001250	0.001250	0.000%	21,431,139	+2,860.000%
2023-07-21	0.001300	0.001300	0.001250	0.001250	-1.961%	16,554,157	+2,860.000%
2023-07-20	0.001275	0.001275	0.001275	0.001275	-1.923%	11,972,310	+2,801.961%
2023-07-19	0.001300	0.001300	0.001250	0.001300	0.000%	11,294,191	+2,746.154%
2023-07-18	0.001300	0.001300	0.001300	0.001300	0.000%	5,625,072	+2,746.154%
2023-07-17	0.001200	0.001300	0.001200	0.001300	+8.333%	13,823,268	+2,746.154%
2023-07-14	0.001200	0.001200	0.001200	0.001200	0.000%	2,384,139	+2,983.333%
2023-07-13	0.001200	0.001200	0.001200	0.001200	0.000%	7,505,825	+2,983.333%
2023-07-12	0.001150	0.001200	0.001100	0.001200	+4.348%	81,430,080	+2,983.333%
2023-07-11	0.001150	0.001150	0.001150	0.001150	0.000%	48,129,987	+3,117.391%
2023-07-10	0.001175	0.001175	0.001150	0.001150	-2.128%	9,600,500	+3,117.391%
2023-07-07	0.001200	0.001200	0.001150	0.001175	-2.083%	4,915,430	+3,048.936%
2023-07-06	0.001300	0.001300	0.001175	0.001200	-7.692%	4,242,900	+2,983.333%
2023-07-05	0.001350	0.001350	0.001250	0.001300	-16.129%	66,491,459	+2,746.154%
2023-07-04	0.001250	0.002100	0.001250	0.001550	+39.263%	72,774,800	+2,287.097%
2023-07-03	0.001113	0.001113	0.001113	0.001113	0.000%	6,401,707	+3,224.349%
2023-06-30	0.001200	0.001200	0.001113	0.001113	-7.250%	24,375,362	+3,224.349%
2023-06-29	0.001200	0.001200	0.001200	0.001200	0.000%	2,851,752	+2,983.333%
2023-06-28	0.001200	0.001200	0.001200	0.001200	0.000%	208,380	+2,983.333%
2023-06-27	0.001200	0.001200	0.001200	0.001200	0.000%	633,697	+2,983.333%
2023-06-26	0.001200	0.001200	0.001200	0.001200	0.000%	500,000	+2,983.333%
2023-06-23	0.001250	0.001250	0.001200	0.001200	-4.000%	400,000	+2,983.333%
2023-06-22	0.001250	0.001250	0.001250	0.001250	0.000%	79,837	+2,860.000%
2023-06-21	0.001250	0.001250	0.001250	0.001250	0.000%	1,684,724	+2,860.000%
2023-06-20	0.001250	0.001250	0.001250	0.001250	0.000%	1,161,706	+2,860.000%
2023-06-19	0.001250	0.001250	0.001250	0.001250	0.000%	114,441	+2,860.000%
2023-06-16	0.001250	0.001250	0.001250	0.001250	0.000%	100,000	+2,860.000%
2023-06-15	0.001250	0.001250	0.001250	0.001250	0.000%	7,935,042	+2,860.000%
2023-06-14	0.001300	0.001300	0.001200	0.001250	-3.846%	2,328,032	+2,860.000%
2023-06-13	0.001250	0.001300	0.001250	0.001300	+4.000%	100,000	+2,746.154%
2023-06-12	0.001250	0.001250	0.001250	0.001250	0.000%	4,304,844	+2,860.000%
2023-06-09	0.001250	0.001250	0.001250	0.001250	0.000%	1,147,948	+2,860.000%
2023-06-08	0.001250	0.001250	0.001250	0.001250	0.000%	999,155	+2,860.000%
2023-06-07	0.001250	0.001250	0.001220	0.001250	0.000%	3,146,455	+2,860.000%
2023-06-06	0.001250	0.001250	0.001250	0.001250	0.000%	378,416	+2,860.000%
2023-06-05	0.001250	0.001250	0.001250	0.001250	0.000%	10,077	+2,860.000%
2023-06-02	0.001250	0.001250	0.001250	0.001250	0.000%	3,030,000	+2,860.000%
2023-06-01	0.001350	0.001430	0.001250	0.001250	-3.846%	8,374,827	+2,860.000%
2023-05-31	0.001400	0.001400	0.001250	0.001300	-3.704%	18,576,783	+2,746.154%
2023-05-30	0.001100	0.001350	0.001100	0.001350	+22.727%	65,008,232	+2,640.741%
2023-05-26	0.001050	0.001100	0.001050	0.001100	+4.762%	32,353,520	+3,263.636%
2023-05-25	0.001050	0.001050	0.001050	0.001050	0.000%	8,251,899	+3,423.810%
2023-05-24	0.001050	0.001050	0.001050	0.001050	0.000%	5,854,895	+3,423.810%
2023-05-23	0.001025	0.001050	0.001025	0.001050	0.000%	8,228,024	+3,423.810%
2023-05-22	0.001050	0.001050	0.001050	0.001050	+2.439%	304,270	+3,423.810%
2023-05-19	0.001025	0.001025	0.001025	0.001025	-2.381%	16,226,279	+3,509.756%
2023-05-18	0.001050	0.001050	0.001050	0.001050	0.000%	226,930	+3,423.810%
2023-05-17	0.001000	0.001050	0.000950	0.001050	+5.000%	463,744	+3,423.810%
2023-05-16	0.000934	0.001000	0.000934	0.001000	0.000%	2,935,926	+3,600.000%
2023-05-15	0.001000	0.001000	0.000975	0.001000	0.000%	28,310,684	+3,600.000%
2023-05-12	0.001000	0.001000	0.001000	0.001000	0.000%	4,412,649	+3,600.000%
2023-05-11	0.001000	0.001000	0.001000	0.001000	0.000%	5,173,289	+3,600.000%
2023-05-10	0.001000	0.001000	0.001000	0.001000	0.000%	1,712,323	+3,600.000%
2023-05-09	0.001000	0.001000	0.001000	0.001000	0.000%	12,121,826	+3,600.000%
2023-05-05	0.000975	0.001000	0.000975	0.001000	0.000%	23,085,466	+3,600.000%
2023-05-04	0.001025	0.001025	0.001000	0.001000	-2.439%	10,032,344	+3,600.000%
2023-05-03	0.001075	0.001075	0.001025	0.001025	-4.651%	19,893,436	+3,509.756%
2023-05-02	0.001030	0.001075	0.001030	0.001075	0.000%	1,955,073	+3,341.860%
2023-04-28	0.001075	0.001075	0.001075	0.001075	0.000%	1,030,398	+3,341.860%
2023-04-27	0.001075	0.001075	0.001075	0.001075	0.000%	7,341,888	+3,341.860%
2023-04-26	0.001150	0.001150	0.001075	0.001075	-6.522%	18,196,838	+3,341.860%
2023-04-25	0.001150	0.001200	0.001150	0.001150	0.000%	8,972,106	+3,117.391%
2023-04-24	0.001150	0.001150	0.001150	0.001150	0.000%	4,635,326	+3,117.391%
2023-04-21	0.001100	0.001175	0.001100	0.001150	+4.545%	6,987,704	+3,117.391%
2023-04-20	0.001100	0.001100	0.001100	0.001100	0.000%	933,545	+3,263.636%
2023-04-19	0.001050	0.001100	0.001000	0.001100	+4.762%	8,044,353	+3,263.636%
2023-04-18	0.001050	0.001100	0.001050	0.001050	0.000%	14,003,392	+3,423.810%
2023-04-17	0.001075	0.001075	0.001040	0.001050	-2.326%	16,967,521	+3,423.810%
2023-04-14	0.001075	0.001075	0.001075	0.001075	0.000%	4,777,206	+3,341.860%
2023-04-13	0.001125	0.001125	0.001075	0.001075	-4.444%	9,179,125	+3,341.860%
2023-04-12	0.001175	0.001175	0.001125	0.001125	-4.255%	5,084,745	+3,188.889%
2023-04-11	0.001050	0.001175	0.001050	0.001175	+11.905%	22,616,910	+3,048.936%
2023-04-06	0.001050	0.001050	0.001050	0.001050	0.000%	5,080,153	+3,423.810%
2023-04-05	0.001050	0.001050	0.001050	0.001050	0.000%	11,101,393	+3,423.810%
2023-04-04	0.001050	0.001050	0.001050	0.001050	0.000%	1,965,383	+3,423.810%
2023-04-03	0.001050	0.001050	0.001050	0.001050	0.000%	3,881,641	+3,423.810%
2023-03-31	0.001125	0.001125	0.001050	0.001050	-6.667%	25,496,640	+3,423.810%
2023-03-30	0.001125	0.001125	0.001125	0.001125	0.000%	7,371,675	+3,188.889%
2023-03-29	0.001125	0.001125	0.001125	0.001125	0.000%	4,122,221	+3,188.889%
2023-03-28	0.001125	0.001125	0.001125	0.001125	0.000%	80,762,479	+3,188.889%
2023-03-27	0.001125	0.001125	0.001125	0.001125	-8.163%	11,651,232	+3,188.889%
2023-03-24	0.001100	0.001225	0.001225	0.001225	+11.364%	50,057,136	+2,920.408%
2023-03-23	0.001100	0.001100	0.001100	0.001100	0.000%	9,884,119	+3,263.636%
2023-03-22	0.001100	0.001100	0.001100	0.001100	0.000%	1,700,003	+3,263.636%
2023-03-21	0.001100	0.001100	0.001100	0.001100	0.000%	2,309,390	+3,263.636%
2023-03-20	0.001100	0.001100	0.001100	0.001100	0.000%	3,160,142	+3,263.636%
2023-03-17	0.001100	0.001100	0.001100	0.001100	0.000%	5,908,735	+3,263.636%
2023-03-16	0.001100	0.001100	0.001100	0.001100	0.000%	50,995,486	+3,263.636%
2023-03-15	0.001100	0.001100	0.001100	0.001100	0.000%	14,594,939	+3,263.636%
2023-03-14	0.001100	0.001100	0.001100	0.001100	0.000%	3,764,293	+3,263.636%
2023-03-13	0.001050	0.001100	0.001050	0.001100	+4.762%	2,956,317	+3,263.636%
2023-03-10	0.001100	0.001100	0.001050	0.001050	-4.545%	14,052,780	+3,423.810%
2023-03-09	0.001100	0.001100	0.001100	0.001100	0.000%	8,744,348	+3,263.636%
2023-03-08	0.001100	0.001100	0.001100	0.001100	0.000%	5,552,141	+3,263.636%
2023-03-07	0.001100	0.001100	0.001100	0.001100	0.000%	3,184,778	+3,263.636%
2023-03-06	0.001200	0.001285	0.001100	0.001100	-8.333%	9,815,452	+3,263.636%
2023-03-03	0.001200	0.001200	0.001200	0.001200	0.000%	865,388	+2,983.333%
2023-03-02	0.001200	0.001200	0.001200	0.001200	+4.348%	3,526,367	+2,983.333%
2023-03-01	0.001150	0.001225	0.001120	0.001150	0.000%	19,387,575	+3,117.391%
2023-02-28	0.001150	0.001225	0.001150	0.001150	0.000%	3,903,581	+3,117.391%
2023-02-27	0.001250	0.001250	0.001150	0.001150	-2.128%	7,745,713	+3,117.391%
2023-02-24	0.001175	0.001175	0.001175	0.001175	0.000%	5,415,707	+3,048.936%
2023-02-23	0.001175	0.001175	0.001175	0.001175	0.000%	3,524,280	+3,048.936%
2023-02-22	0.001175	0.001175	0.001175	0.001175	-2.083%	6,529,626	+3,048.936%
2023-02-21	0.001175	0.001200	0.001200	0.001200	+2.128%	5,486,567	+2,983.333%
2023-02-20	0.001175	0.001175	0.001175	0.001175	0.000%	2,085,691	+3,048.936%
2023-02-17	0.001175	0.001175	0.001175	0.001175	0.000%	1,251,720	+3,048.936%
2023-02-16	0.001175	0.001175	0.001175	0.001175	0.000%	9,851,741	+3,048.936%
2023-02-15	0.001225	0.001225	0.001175	0.001175	-4.082%	13,168,914	+3,048.936%
2023-02-14	0.001250	0.001250	0.001225	0.001225	-2.000%	9,210,179	+2,920.408%
2023-02-13	0.001300	0.001300	0.001250	0.001250	-3.846%	10,859,063	+2,860.000%
2023-02-10	0.001275	0.001375	0.001275	0.001300	-3.704%	24,441,692	+2,746.154%
2023-02-09	0.001300	0.001350	0.001300	0.001350	+2.273%	37,798,221	+2,640.741%
2023-02-08	0.001150	0.001320	0.001200	0.001320	+14.783%	58,762,907	+2,703.030%
2023-02-07	0.001150	0.001150	0.001150	0.001150	0.000%	9,928,584	+3,117.391%
2023-02-06	0.001125	0.001150	0.001125	0.001150	+2.222%	8,783,985	+3,117.391%
2023-02-03	0.001235	0.001235	0.001125	0.001125	0.000%	8,139,641	+3,188.889%
2023-02-02	0.001125	0.001125	0.001125	0.001125	0.000%	9,742,064	+3,188.889%
2023-02-01	0.001125	0.001125	0.001015	0.001125	0.000%	1,085,531	+3,188.889%
2023-01-31	0.001050	0.001125	0.001050	0.001125	+7.143%	19,085,561	+3,188.889%
2023-01-30	0.001125	0.001225	0.001050	0.001050	-6.667%	6,124,698	+3,423.810%
2023-01-27	0.001200	0.001200	0.001125	0.001125	-6.250%	7,110,325	+3,188.889%
2023-01-26	0.001200	0.001200	0.001200	0.001200	0.000%	15,789,715	+2,983.333%
2023-01-25	0.001250	0.001250	0.001200	0.001200	0.000%	4,532,518	+2,983.333%
2023-01-24	0.001200	0.001200	0.001150	0.001200	0.000%	12,006,303	+2,983.333%
2023-01-23	0.001200	0.001300	0.001200	0.001200	+2.128%	21,016,896	+2,983.333%
2023-01-20	0.001250	0.001300	0.001100	0.001175	-6.000%	19,655,485	+3,048.936%
2023-01-19	0.001250	0.001250	0.001175	0.001250	0.000%	14,143,778	+2,860.000%
2023-01-18	0.001175	0.001250	0.001175	0.001250	0.000%	18,134,364	+2,860.000%
2023-01-17	0.001050	0.001425	0.001250	0.001250	+19.048%	95,569,914	+2,860.000%
2023-01-16	0.001000	0.001050	0.001050	0.001050	+5.000%	66,637,510	+3,423.810%
2023-01-13	0.001000	0.001000	0.001000	0.001000	0.000%	7,180,984	+3,600.000%
2023-01-12	0.001000	0.001000	0.001000	0.001000	0.000%	2,064,787	+3,600.000%
2023-01-11	0.001000	0.001000	0.001000	0.001000	0.000%	18,992,594	+3,600.000%
2023-01-10	0.000950	0.001000	0.000950	0.001000	+2.041%	16,050,133	+3,600.000%
2023-01-09	0.000975	0.000980	0.000980	0.000980	+0.513%	15,448,904	+3,675.510%
2023-01-06	0.001000	0.001000	0.000975	0.000975	-2.500%	12,312,814	+3,694.872%

.dark-mode .jVTPpj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jVTPpj{ color: #333333; background-color: white; border: 2px solid #333333; }ALBAALBA MINERAL RESOURCES PLCstock LSE

ALBA
ALBA MINERAL RESOURCES PLC
stock LSE