Alien Metals Limited NPV (DI) (UFO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alien Metals Limited NPV (DI)

Date Open High Low Close* Volume
31/10/2017 0.26p 0.26p 0.24p 0.25p 2470707
30/10/2017 0.24p 0.26p 0.24p 0.26p 10706544
27/10/2017 0.25p 0.25p 0.23p 0.24p 12569773
26/10/2017 0.25p 0.25p 0.23p 0.25p 12347327
25/10/2017 0.24p 0.26p 0.23p 0.25p 28341564
24/10/2017 0.25p 0.25p 0.24p 0.25p 10091840
23/10/2017 0.25p 0.26p 0.24p 0.25p 4542677
20/10/2017 0.25p 0.25p 0.24p 0.25p 5809905
19/10/2017 0.25p 0.26p 0.24p 0.25p 16109008
18/10/2017 0.26p 0.26p 0.23p 0.25p 18933072
17/10/2017 0.27p 0.28p 0.25p 0.26p 4079069
16/10/2017 0.28p 0.28p 0.27p 0.28p 4274152
13/10/2017 0.29p 0.29p 0.28p 0.28p 5209421
12/10/2017 0.29p 0.29p 0.29p 0.29p 4272208
11/10/2017 0.30p 0.30p 0.29p 0.29p 16508547
10/10/2017 0.30p 0.30p 0.30p 0.30p 1397386
09/10/2017 0.30p 0.30p 0.30p 0.30p 1801942
06/10/2017 0.30p 0.32p 0.30p 0.30p 2509952
05/10/2017 0.29p 0.30p 0.29p 0.30p 10707160
04/10/2017 0.31p 0.31p 0.28p 0.29p 19409514
03/10/2017 0.33p 0.33p 0.31p 0.31p 17677378
02/10/2017 0.31p 0.35p 0.31p 0.33p 23897848
29/09/2017 0.47p 0.57p 0.31p 0.32p 220174416
28/09/2017 0.57p 0.57p 0.57p 0.57p 2044734
27/09/2017 0.56p 0.57p 0.54p 0.57p 9275738
26/09/2017 0.54p 0.58p 0.54p 0.56p 12283811
25/09/2017 0.55p 0.55p 0.54p 0.54p 6008932
22/09/2017 0.58p 0.58p 0.55p 0.55p 7769876
21/09/2017 0.58p 0.58p 0.58p 0.58p 5414438
20/09/2017 0.58p 0.58p 0.58p 0.58p 1793737
19/09/2017 0.58p 0.58p 0.58p 0.58p 7792450
18/09/2017 0.55p 0.58p 0.55p 0.58p 6930486
15/09/2017 0.56p 0.56p 0.55p 0.55p 4459733
14/09/2017 0.58p 0.58p 0.55p 0.56p 7627009
13/09/2017 0.58p 0.58p 0.58p 0.58p 7432472
12/09/2017 0.61p 0.61p 0.58p 0.58p 14566725
11/09/2017 0.59p 0.61p 0.59p 0.61p 18160132
08/09/2017 0.56p 0.61p 0.56p 0.59p 18953116
07/09/2017 0.58p 0.58p 0.54p 0.57p 13309704
06/09/2017 0.58p 0.58p 0.58p 0.58p 1379701
05/09/2017 0.57p 0.58p 0.57p 0.58p 6327368
04/09/2017 0.53p 0.58p 0.53p 0.57p 21142000
01/09/2017 0.53p 0.53p 0.53p 0.53p 5337026
31/08/2017 0.53p 0.53p 0.53p 0.53p 2693591
30/08/2017 0.53p 0.53p 0.53p 0.53p 4471813
29/08/2017 0.54p 0.54p 0.51p 0.53p 10926362
25/08/2017 0.55p 0.55p 0.53p 0.54p 4072212
24/08/2017 0.59p 0.59p 0.53p 0.55p 10251818
23/08/2017 0.57p 0.61p 0.57p 0.59p 25181926
22/08/2017 0.56p 0.57p 0.56p 0.57p 8711674
21/08/2017 0.56p 0.56p 0.56p 0.56p 2931558
18/08/2017 0.59p 0.59p 0.54p 0.56p 12244786
17/08/2017 0.56p 0.59p 0.56p 0.59p 30014040
16/08/2017 0.57p 0.57p 0.56p 0.56p 1582531
15/08/2017 0.56p 0.57p 0.56p 0.57p 1157419
14/08/2017 0.53p 0.56p 0.53p 0.56p 4498195
11/08/2017 0.57p 0.57p 0.53p 0.53p 3877293
10/08/2017 0.57p 0.57p 0.57p 0.57p 641385
09/08/2017 0.57p 0.58p 0.57p 0.57p 2401673
08/08/2017 0.55p 0.57p 0.55p 0.57p 9309264
07/08/2017 0.52p 0.55p 0.52p 0.55p 4056887
04/08/2017 0.53p 0.53p 0.52p 0.52p 1215010
03/08/2017 0.52p 0.53p 0.52p 0.53p 3425043
02/08/2017 0.52p 0.52p 0.52p 0.52p 5461973
01/08/2017 0.54p 0.54p 0.51p 0.52p 6634314
31/07/2017 0.57p 0.57p 0.54p 0.54p 11739747
28/07/2017 0.53p 0.63p 0.52p 0.57p 100732624
27/07/2017 0.58p 0.58p 0.53p 0.53p 6911463
26/07/2017 0.53p 0.58p 0.53p 0.58p 18021952
25/07/2017 0.49p 0.53p 0.49p 0.53p 9951090
24/07/2017 0.51p 0.52p 0.49p 0.49p 10008610
21/07/2017 0.50p 0.50p 0.50p 0.50p 7823866
20/07/2017 0.51p 0.51p 0.46p 0.50p 16463793
19/07/2017 0.51p 0.51p 0.51p 0.51p 2495270
18/07/2017 0.52p 0.52p 0.51p 0.51p 19672952
17/07/2017 0.52p 0.52p 0.52p 0.52p 24884232
14/07/2017 0.54p 0.54p 0.52p 0.52p 20423120
13/07/2017 0.63p 0.68p 0.51p 0.54p 116301424
12/07/2017 0.68p 0.68p 0.68p 0.68p 833333
11/07/2017 0.70p 0.75p 0.68p 0.68p 1510079
10/07/2017 0.65p 0.70p 0.65p 0.70p 10970109
07/07/2017 0.63p 0.65p 0.63p 0.65p 1169190
06/07/2017 0.65p 0.70p 0.63p 0.63p 2141053
05/07/2017 0.65p 0.65p 0.65p 0.65p 1038708
04/07/2017 0.65p 0.65p 0.63p 0.65p 9080264
03/07/2017 0.70p 0.70p 0.65p 0.65p 11577495
30/06/2017 0.68p 0.75p 0.68p 0.70p 7772479
29/06/2017 0.68p 0.68p 0.68p 0.68p 2670390
28/06/2017 0.68p 0.73p 0.65p 0.68p 22989768
27/06/2017 0.70p 0.70p 0.68p 0.68p 12763202
26/06/2017 0.75p 0.75p 0.68p 0.68p 17505468
23/06/2017 0.70p 0.83p 0.70p 0.75p 18654016
22/06/2017 0.78p 0.78p 0.70p 0.70p 0
21/06/2017 0.70p 0.78p 0.70p 0.78p 0
20/06/2017 0.70p 0.70p 0.70p 0.70p 0
19/06/2017 0.73p 0.73p 0.68p 0.70p 0
16/06/2017 0.83p 0.84p 0.65p 0.73p 36255368
15/06/2017 0.68p 0.90p 0.67p 0.83p 19143246
14/06/2017 0.75p 0.77p 0.66p 0.68p 15281043
13/06/2017 0.70p 0.80p 0.60p 0.75p 22830660
12/06/2017 0.68p 0.80p 0.65p 0.70p 37179768
09/06/2017 0.70p 0.70p 0.65p 0.68p 15972078
08/06/2017 0.70p 0.75p 0.70p 0.73p 6290419
07/06/2017 0.68p 0.74p 0.66p 0.70p 3464107
06/06/2017 0.73p 0.74p 0.66p 0.68p 3064762
05/06/2017 0.75p 0.77p 0.71p 0.73p 3877022
02/06/2017 0.70p 0.79p 0.69p 0.75p 5458292
01/06/2017 0.65p 0.76p 0.65p 0.70p 6125473
31/05/2017 0.75p 0.78p 0.65p 0.65p 2010888
30/05/2017 0.75p 0.80p 0.72p 0.75p 1794558
26/05/2017 0.75p 0.80p 0.73p 0.75p 3023310
25/05/2017 0.65p 0.75p 0.61p 0.75p 6048755
24/05/2017 0.80p 0.83p 0.80p 0.80p 1185080
23/05/2017 0.80p 0.83p 0.78p 0.80p 766188
22/05/2017 0.80p 0.85p 0.78p 0.80p 324489
19/05/2017 0.80p 0.83p 0.78p 0.80p 1417276
18/05/2017 0.80p 0.85p 0.78p 0.80p 106069
17/05/2017 0.80p 0.81p 0.76p 0.80p 1359240
16/05/2017 0.80p 0.82p 0.78p 0.80p 360141
15/05/2017 0.80p 0.82p 0.76p 0.80p 968270
12/05/2017 0.90p 0.95p 0.70p 0.80p 7879285
11/05/2017 0.85p 0.87p 0.83p 0.85p 333008
10/05/2017 0.85p 0.87p 0.82p 0.85p 1008327
09/05/2017 0.85p 0.85p 0.82p 0.85p 335025
08/05/2017 0.85p 0.90p 0.82p 0.85p 104971
05/05/2017 0.85p 0.88p 0.80p 0.85p 448895
04/05/2017 0.85p 0.88p 0.82p 0.85p 1184707
03/05/2017 0.85p 0.90p 0.82p 0.85p 656889
02/05/2017 0.90p 0.90p 0.81p 0.85p 1469930
28/04/2017 0.90p 0.90p 0.85p 0.90p 833761
27/04/2017 0.90p 0.94p 0.85p 0.90p 2051759
26/04/2017 0.88p 0.98p 0.82p 0.90p 3270860
25/04/2017 0.88p 0.95p 0.85p 0.90p 3000628
24/04/2017 0.93p 0.94p 0.85p 0.88p 1095896
21/04/2017 0.93p 0.94p 0.85p 0.93p 265606
20/04/2017 0.95p 0.95p 0.83p 0.93p 1829025
19/04/2017 0.98p 1.00p 0.90p 0.95p 1862645
18/04/2017 1.05p 1.15p 0.95p 0.98p 9949334
13/04/2017 0.90p 1.15p 0.89p 1.05p 12800753
12/04/2017 0.88p 0.95p 0.86p 0.90p 5105757
11/04/2017 0.76p 1.30p 0.76p 0.85p 47458344
10/04/2017 0.76p 0.76p 0.75p 0.76p 108891
07/04/2017 0.76p 0.76p 0.72p 0.76p 440780
06/04/2017 0.76p 0.76p 0.75p 0.76p 151659
05/04/2017 0.78p 0.78p 0.75p 0.76p 388718
04/04/2017 0.78p 0.78p 0.75p 0.78p 173890
03/04/2017 0.78p 0.78p 0.75p 0.78p 65678
31/03/2017 0.78p 0.78p 0.75p 0.78p 169127
30/03/2017 0.80p 0.80p 0.75p 0.78p 95979
29/03/2017 0.83p 0.83p 0.76p 0.80p 229054
28/03/2017 0.83p 0.83p 0.76p 0.83p 1095151
27/03/2017 0.80p 0.83p 0.76p 0.83p 342199
24/03/2017 0.80p 0.80p 0.76p 0.80p 33317
23/03/2017 0.80p 0.82p 0.76p 0.80p 66453
22/03/2017 0.80p 0.82p 0.76p 0.80p 105266
21/03/2017 0.80p 0.83p 0.80p 0.80p 650976
20/03/2017 0.80p 0.83p 0.75p 0.80p 482683
17/03/2017 0.78p 0.81p 0.76p 0.80p 273031
16/03/2017 0.83p 0.83p 0.75p 0.78p 1391512
15/03/2017 0.83p 0.85p 0.81p 0.83p 445254
14/03/2017 0.88p 0.88p 0.81p 0.83p 299053
13/03/2017 0.88p 0.90p 0.85p 0.88p 705325
10/03/2017 0.88p 0.93p 0.86p 0.88p 276208
09/03/2017 0.90p 0.90p 0.86p 0.88p 330544
08/03/2017 0.88p 0.90p 0.86p 0.90p 710627
07/03/2017 0.88p 0.90p 0.86p 0.88p 991045
06/03/2017 0.83p 0.90p 0.80p 0.88p 2128764
03/03/2017 0.93p 0.93p 0.80p 0.83p 3973548
02/03/2017 0.98p 0.98p 0.90p 0.93p 939045
01/03/2017 0.98p 0.98p 0.95p 0.98p 1219428
28/02/2017 1.00p 1.00p 0.96p 0.98p 1427640
27/02/2017 1.00p 1.04p 0.98p 1.00p 2471860
24/02/2017 0.98p 1.02p 0.95p 1.00p 2838119
23/02/2017 0.98p 1.00p 0.96p 0.98p 3073387
22/02/2017 1.05p 1.07p 0.95p 0.98p 1911741
21/02/2017 1.00p 1.10p 1.00p 1.05p 7343773
20/02/2017 0.98p 1.05p 0.96p 1.00p 2284905
17/02/2017 0.95p 1.05p 0.93p 1.00p 2078474
16/02/2017 0.95p 0.95p 0.93p 0.95p 109875
15/02/2017 0.95p 1.00p 0.92p 0.95p 1586674
14/02/2017 0.95p 1.00p 0.92p 0.95p 1204164
13/02/2017 0.95p 1.00p 0.92p 0.95p 770214
10/02/2017 0.95p 0.98p 0.90p 0.95p 2170005
09/02/2017 0.98p 1.00p 0.91p 0.95p 3431694
08/02/2017 0.98p 1.00p 0.96p 0.98p 1907540
07/02/2017 1.05p 1.07p 0.96p 0.98p 3483780
06/02/2017 0.95p 1.15p 0.94p 1.05p 12421500
03/02/2017 0.88p 1.00p 0.88p 0.95p 4017425
02/02/2017 0.85p 0.93p 0.83p 0.88p 2676993
01/02/2017 0.83p 0.94p 0.80p 0.85p 6717946
31/01/2017 0.75p 0.85p 0.75p 0.83p 1360565
30/01/2017 0.73p 0.80p 0.72p 0.75p 926200
27/01/2017 0.73p 0.75p 0.72p 0.73p 791370
26/01/2017 0.75p 0.77p 0.72p 0.73p 1030159
25/01/2017 0.78p 0.79p 0.72p 0.75p 604565
24/01/2017 0.83p 0.83p 0.75p 0.78p 1567633
23/01/2017 0.85p 0.88p 0.73p 0.83p 3062217
20/01/2017 0.83p 0.84p 0.80p 0.83p 1388294
19/01/2017 0.73p 0.84p 0.73p 0.83p 5179404
18/01/2017 0.73p 0.75p 0.71p 0.73p 3198903

*Close Price adjusted for both dividends and splits