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
17/01/2017 0.70p 0.75p 0.67p 0.73p 870685
16/01/2017 0.73p 0.73p 0.66p 0.70p 829077
13/01/2017 0.70p 0.75p 0.67p 0.73p 1277873
12/01/2017 0.68p 0.74p 0.66p 0.70p 2138790
11/01/2017 0.65p 0.70p 0.65p 0.68p 5436859
10/01/2017 0.63p 0.70p 0.62p 0.65p 2348691
09/01/2017 0.68p 0.70p 0.60p 0.63p 6309654
06/01/2017 0.58p 0.64p 0.55p 0.63p 5409547
05/01/2017 0.58p 0.59p 0.56p 0.58p 458475
04/01/2017 0.58p 0.60p 0.56p 0.58p 1132263
03/01/2017 0.60p 0.64p 0.56p 0.58p 507106
30/12/2016 0.60p 0.64p 0.56p 0.60p 495210
29/12/2016 0.60p 0.64p 0.56p 0.60p 308727
28/12/2016 0.63p 0.64p 0.55p 0.60p 1904067
23/12/2016 0.63p 0.63p 0.60p 0.63p 12351
22/12/2016 0.63p 0.64p 0.60p 0.63p 114768
21/12/2016 0.63p 0.64p 0.60p 0.63p 1517745
20/12/2016 0.63p 0.70p 0.61p 0.63p 2164746
19/12/2016 0.63p 0.65p 0.60p 0.63p 1400690
16/12/2016 0.63p 0.65p 0.61p 0.63p 281640
15/12/2016 0.63p 0.65p 0.61p 0.63p 522769
14/12/2016 0.65p 0.65p 0.61p 0.63p 798302
13/12/2016 0.65p 0.65p 0.60p 0.65p 934483
12/12/2016 0.65p 0.67p 0.61p 0.65p 303086
09/12/2016 0.65p 0.67p 0.61p 0.65p 384825
08/12/2016 0.65p 0.67p 0.61p 0.65p 418164
07/12/2016 0.65p 0.67p 0.61p 0.65p 517139
06/12/2016 0.65p 0.67p 0.61p 0.65p 757680
05/12/2016 0.65p 0.68p 0.63p 0.65p 175599
02/12/2016 0.65p 0.65p 0.60p 0.65p 20000
01/12/2016 0.65p 0.65p 0.63p 0.65p 887009
30/11/2016 0.65p 0.68p 0.62p 0.65p 83900
29/11/2016 0.65p 0.68p 0.62p 0.65p 37936
28/11/2016 0.63p 0.65p 0.62p 0.65p 12093
25/11/2016 0.63p 0.65p 0.62p 0.63p 114226
24/11/2016 0.63p 0.63p 0.62p 0.63p 2184
23/11/2016 0.65p 0.65p 0.62p 0.63p 1571114
22/11/2016 0.65p 0.68p 0.62p 0.65p 12997
21/11/2016 0.65p 0.70p 0.60p 0.65p 369577
18/11/2016 0.65p 0.68p 0.62p 0.65p 878940
17/11/2016 0.65p 0.68p 0.62p 0.65p 27411
16/11/2016 0.65p 0.69p 0.62p 0.65p 389992
15/11/2016 0.65p 0.70p 0.62p 0.65p 323526
14/11/2016 0.68p 0.70p 0.60p 0.65p 267473
11/11/2016 0.68p 0.68p 0.63p 0.68p 266532
10/11/2016 0.70p 0.70p 0.60p 0.68p 568046
09/11/2016 0.70p 0.71p 0.66p 0.70p 1444221
08/11/2016 0.68p 0.70p 0.63p 0.68p 339631
07/11/2016 0.70p 0.72p 0.63p 0.68p 1430321
04/11/2016 0.63p 0.75p 0.60p 0.70p 7566989
03/11/2016 0.63p 0.65p 0.62p 0.63p 469091
02/11/2016 0.65p 0.70p 0.60p 0.63p 5929483
01/11/2016 0.65p 0.66p 0.62p 0.65p 740707
31/10/2016 0.68p 0.69p 0.62p 0.65p 3652675
28/10/2016 0.68p 0.69p 0.65p 0.68p 938101
27/10/2016 0.75p 0.77p 0.65p 0.68p 10111936
26/10/2016 0.75p 0.77p 0.70p 0.75p 474272
25/10/2016 0.75p 0.78p 0.72p 0.75p 1243083
24/10/2016 0.75p 0.80p 0.70p 0.75p 789844
21/10/2016 0.68p 0.80p 0.67p 0.75p 3913152
20/10/2016 0.73p 0.75p 0.70p 0.70p 2728820
19/10/2016 0.78p 0.78p 0.71p 0.73p 2691612
18/10/2016 0.85p 0.85p 0.75p 0.78p 867068
17/10/2016 0.85p 0.85p 0.80p 0.85p 213445
14/10/2016 0.85p 0.85p 0.80p 0.85p 332500
13/10/2016 0.85p 0.85p 0.80p 0.85p 369643
12/10/2016 0.85p 0.85p 0.80p 0.85p 905125
11/10/2016 0.85p 0.86p 0.82p 0.85p 513137
10/10/2016 0.85p 0.88p 0.80p 0.85p 1923760
07/10/2016 0.70p 0.90p 0.69p 0.85p 10617378
06/10/2016 0.70p 0.75p 0.66p 0.70p 2228373
05/10/2016 0.68p 0.73p 0.66p 0.70p 2527900
04/10/2016 0.78p 0.78p 0.65p 0.68p 5746045
03/10/2016 0.78p 0.78p 0.75p 0.78p 305311
30/09/2016 0.80p 0.80p 0.75p 0.78p 1809173
29/09/2016 0.83p 0.84p 0.75p 0.80p 1247985
28/09/2016 0.83p 0.84p 0.80p 0.83p 636602
27/09/2016 0.83p 0.83p 0.80p 0.83p 296514
26/09/2016 0.83p 0.84p 0.80p 0.83p 510279
23/09/2016 0.83p 0.83p 0.81p 0.83p 312228
22/09/2016 0.85p 0.85p 0.81p 0.83p 407942
21/09/2016 0.85p 0.86p 0.83p 0.85p 717973
20/09/2016 0.83p 0.94p 0.80p 0.85p 16724918
19/09/2016 0.83p 0.83p 0.82p 0.83p 183000
16/09/2016 0.83p 0.83p 0.80p 0.83p 159049
15/09/2016 0.83p 0.83p 0.80p 0.83p 901087
14/09/2016 0.83p 0.84p 0.80p 0.83p 69174
13/09/2016 0.83p 0.84p 0.80p 0.83p 748681
12/09/2016 0.83p 0.84p 0.80p 0.83p 875673
09/09/2016 0.83p 0.85p 0.80p 0.83p 1840544
08/09/2016 0.88p 0.88p 0.81p 0.83p 510090
07/09/2016 0.88p 0.88p 0.82p 0.88p 129853
06/09/2016 0.83p 0.88p 0.82p 0.88p 603613
05/09/2016 0.83p 0.85p 0.82p 0.83p 246833
02/09/2016 0.88p 0.88p 0.82p 0.83p 1594733
01/09/2016 0.88p 0.90p 0.85p 0.88p 290811
31/08/2016 0.88p 0.88p 0.85p 0.88p 968666
30/08/2016 0.88p 0.88p 0.85p 0.88p 513937
26/08/2016 0.88p 0.88p 0.85p 0.88p 2980838
25/08/2016 0.88p 0.88p 0.83p 0.88p 1115550
24/08/2016 0.93p 0.94p 0.81p 0.88p 10284985
23/08/2016 0.93p 0.94p 0.92p 0.93p 204009
22/08/2016 0.93p 0.94p 0.92p 0.93p 451971
19/08/2016 0.93p 0.95p 0.92p 0.93p 1429445
18/08/2016 0.93p 0.95p 0.93p 0.93p 907744
17/08/2016 0.95p 0.98p 0.92p 0.93p 1937523
16/08/2016 0.95p 0.98p 0.93p 0.95p 446179
15/08/2016 0.93p 0.97p 0.93p 0.95p 1623389
12/08/2016 0.93p 0.95p 0.93p 0.93p 710460
11/08/2016 0.93p 0.95p 0.93p 0.93p 818681
10/08/2016 0.93p 0.95p 0.90p 0.93p 2884063
09/08/2016 0.93p 0.96p 0.93p 0.93p 973830
08/08/2016 0.98p 0.98p 0.91p 0.93p 1126296
05/08/2016 1.00p 1.00p 0.96p 0.98p 797015
04/08/2016 1.00p 1.03p 0.97p 1.00p 1025560
03/08/2016 1.00p 1.04p 0.98p 1.00p 400653
02/08/2016 0.98p 1.04p 0.96p 1.00p 3166606
01/08/2016 1.00p 1.04p 0.97p 0.98p 4757181
29/07/2016 0.98p 1.05p 0.97p 1.00p 2075725
28/07/2016 1.03p 1.05p 0.96p 0.98p 2362437
27/07/2016 1.00p 1.05p 0.95p 1.03p 4599199
26/07/2016 1.03p 1.05p 0.96p 1.00p 505249
25/07/2016 1.03p 1.04p 1.00p 1.03p 1310577
22/07/2016 1.05p 1.05p 1.00p 1.03p 2512689
21/07/2016 1.08p 1.10p 1.01p 1.05p 1435766
20/07/2016 1.08p 1.08p 1.05p 1.08p 1785765
19/07/2016 1.08p 1.08p 1.06p 1.08p 791799
18/07/2016 1.13p 1.20p 1.05p 1.08p 1980276
15/07/2016 1.15p 1.20p 1.08p 1.13p 3632034
14/07/2016 1.10p 1.17p 1.06p 1.15p 4276053
13/07/2016 1.10p 1.13p 1.06p 1.10p 14575185
12/07/2016 1.08p 1.14p 1.05p 1.10p 7798696
11/07/2016 1.03p 1.10p 1.01p 1.08p 4206788
08/07/2016 1.00p 1.05p 0.95p 1.03p 1725631
07/07/2016 1.00p 1.04p 0.99p 1.00p 2244172
06/07/2016 1.00p 1.04p 0.96p 1.00p 4002943
05/07/2016 1.05p 1.05p 0.94p 1.00p 2624346
04/07/2016 0.90p 1.08p 0.90p 1.05p 15228663
01/07/2016 0.95p 0.95p 0.90p 0.90p 1953044
30/06/2016 0.95p 0.95p 0.90p 0.95p 149325
29/06/2016 0.95p 0.95p 0.85p 0.95p 3316005
28/06/2016 0.95p 0.98p 0.90p 0.95p 146479
27/06/2016 0.95p 1.00p 0.90p 0.95p 2129745
24/06/2016 0.95p 0.95p 0.93p 0.95p 229469
23/06/2016 0.95p 0.95p 0.90p 0.95p 1024858
22/06/2016 0.95p 0.98p 0.90p 0.95p 874005
21/06/2016 0.95p 0.98p 0.90p 0.95p 115731
20/06/2016 0.95p 0.98p 0.90p 0.95p 1087431
17/06/2016 0.95p 0.95p 0.90p 0.95p 283377
16/06/2016 0.95p 0.95p 0.90p 0.95p 576961
15/06/2016 0.98p 1.00p 0.90p 0.95p 2890336
14/06/2016 0.98p 1.00p 0.95p 0.98p 1642772
13/06/2016 0.98p 1.00p 0.96p 0.98p 234076
10/06/2016 0.98p 1.00p 0.95p 0.98p 1791544
09/06/2016 0.98p 1.03p 0.95p 0.98p 808289
08/06/2016 0.98p 0.98p 0.95p 0.98p 213288
07/06/2016 0.98p 1.00p 0.95p 0.98p 2194642
06/06/2016 0.98p 0.98p 0.95p 0.98p 315292
03/06/2016 0.98p 0.99p 0.95p 0.98p 427000
02/06/2016 0.98p 0.98p 0.95p 0.98p 331310
01/06/2016 0.98p 1.00p 0.95p 0.98p 282331
31/05/2016 0.98p 0.99p 0.95p 0.98p 455490
27/05/2016 0.98p 0.99p 0.95p 0.98p 1192791
26/05/2016 0.98p 1.00p 0.96p 0.98p 1491976
25/05/2016 0.98p 1.00p 0.95p 0.98p 3473616
24/05/2016 1.03p 1.03p 0.95p 0.98p 3863976
23/05/2016 1.03p 1.03p 1.00p 1.03p 1910490
20/05/2016 1.03p 1.03p 0.96p 0.98p 3045313
19/05/2016 1.05p 1.05p 0.96p 1.03p 2397582
18/05/2016 1.00p 1.06p 0.99p 1.05p 6955860
17/05/2016 1.00p 1.05p 0.99p 1.00p 2943726
16/05/2016 1.00p 1.05p 0.97p 1.00p 3425976
13/05/2016 0.93p 1.04p 0.93p 1.00p 4078257
12/05/2016 0.88p 0.95p 0.85p 0.93p 7607533
11/05/2016 0.93p 0.95p 0.85p 0.88p 10008718
10/05/2016 0.95p 0.96p 0.90p 0.93p 1766898
09/05/2016 0.95p 0.98p 0.90p 0.95p 1641373
06/05/2016 0.95p 0.99p 0.93p 0.95p 3698088
05/05/2016 0.98p 0.99p 0.94p 0.95p 3134339
04/05/2016 1.18p 1.18p 0.93p 0.98p 23722392
03/05/2016 1.13p 1.15p 1.00p 1.13p 9440037
29/04/2016 1.10p 1.20p 1.08p 1.13p 19691474
28/04/2016 1.05p 1.15p 1.01p 1.10p 39672712
27/04/2016 1.23p 1.24p 1.15p 1.18p 3359380
26/04/2016 1.25p 1.27p 1.16p 1.23p 2194600
25/04/2016 1.30p 1.35p 1.22p 1.25p 1115854
22/04/2016 1.40p 1.40p 1.25p 1.30p 1977144
21/04/2016 1.38p 1.45p 1.35p 1.40p 3072713
20/04/2016 1.43p 1.45p 1.35p 1.38p 5012869
19/04/2016 1.25p 1.45p 1.23p 1.43p 13656338
18/04/2016 1.28p 1.28p 1.21p 1.25p 1137256
15/04/2016 1.30p 1.32p 1.21p 1.28p 1248013
14/04/2016 1.30p 1.35p 1.25p 1.30p 818548
13/04/2016 1.40p 1.40p 1.25p 1.30p 9037267
12/04/2016 1.30p 1.45p 1.30p 1.40p 8979424
11/04/2016 1.30p 1.35p 1.25p 1.30p 2768555
08/04/2016 1.25p 1.34p 1.21p 1.30p 5816784
07/04/2016 1.30p 1.39p 1.21p 1.25p 9226480
06/04/2016 1.20p 1.35p 1.15p 1.30p 4835738
05/04/2016 1.13p 1.30p 1.13p 1.20p 6209771

*Close Price adjusted for both dividends and splits