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
04/04/2016 1.18p 1.20p 1.11p 1.13p 2703257
01/04/2016 1.15p 1.20p 1.11p 1.15p 1615809
31/03/2016 1.15p 1.19p 1.10p 1.15p 546080
30/03/2016 1.20p 1.22p 1.13p 1.15p 2896220
29/03/2016 1.23p 1.27p 1.18p 1.20p 2818033
24/03/2016 1.23p 1.28p 1.19p 1.23p 2121099
23/03/2016 1.20p 1.25p 1.19p 1.23p 2782838
22/03/2016 1.30p 1.30p 1.19p 1.20p 2372738
21/03/2016 1.25p 1.35p 1.24p 1.30p 5155515
18/03/2016 1.25p 1.38p 1.22p 1.25p 8990935
17/03/2016 1.15p 1.25p 1.13p 1.23p 9555679
16/03/2016 1.20p 1.20p 1.12p 1.15p 3325205
15/03/2016 1.20p 1.25p 1.15p 1.20p 2199291
14/03/2016 1.10p 1.25p 1.10p 1.20p 8974288
11/03/2016 1.10p 1.13p 1.09p 1.10p 2182550
10/03/2016 1.13p 1.14p 1.09p 1.10p 1848016
09/03/2016 1.08p 1.15p 1.06p 1.13p 4039749
08/03/2016 1.13p 1.14p 1.06p 1.08p 3408483
07/03/2016 1.15p 1.15p 1.03p 1.13p 5635842
04/03/2016 1.15p 1.15p 1.10p 1.15p 1100871
03/03/2016 1.05p 1.16p 1.00p 1.15p 4961131
02/03/2016 1.10p 1.10p 1.00p 1.05p 3791462
01/03/2016 1.18p 1.18p 1.07p 1.10p 4663106
29/02/2016 1.15p 1.18p 1.10p 1.18p 6558337
26/02/2016 1.20p 1.22p 1.10p 1.15p 8321862
25/02/2016 1.43p 1.58p 1.14p 1.20p 33730156
24/02/2016 1.28p 1.40p 1.26p 1.35p 10242713
23/02/2016 1.38p 1.42p 1.23p 1.28p 9842316
22/02/2016 1.28p 1.44p 1.24p 1.35p 15954400
19/02/2016 1.28p 1.34p 1.20p 1.28p 4397686
18/02/2016 1.30p 1.33p 1.19p 1.28p 4610588
17/02/2016 1.28p 1.47p 1.18p 1.30p 35805032
16/02/2016 1.15p 1.46p 1.12p 1.28p 45495304
15/02/2016 0.93p 1.23p 0.91p 1.15p 32535630
12/02/2016 0.98p 1.00p 0.93p 0.93p 1383884
11/02/2016 0.98p 1.00p 0.95p 0.98p 1984144
10/02/2016 0.93p 1.01p 0.93p 0.98p 3348438
09/02/2016 1.03p 1.03p 0.90p 0.93p 5037339
08/02/2016 1.08p 1.08p 1.00p 1.03p 1934119
05/02/2016 1.10p 1.10p 1.05p 1.08p 1123965
04/02/2016 1.05p 1.10p 1.05p 1.10p 1594807
03/02/2016 1.10p 1.12p 1.05p 1.05p 3225261
02/02/2016 1.13p 1.19p 1.07p 1.10p 8471976
01/02/2016 1.15p 1.15p 1.08p 1.13p 2473611
29/01/2016 1.20p 1.20p 1.10p 1.15p 6801950
28/01/2016 1.63p 1.74p 1.06p 1.20p 36954464
27/01/2016 2.50p 2.50p 1.75p 1.88p 1068086
26/01/2016 1.50p 3.85p 1.33p 2.50p 9619013
25/01/2016 1.50p 1.65p 1.30p 1.50p 204195
22/01/2016 1.63p 1.65p 1.50p 1.50p 186370
21/01/2016 1.63p 1.75p 1.50p 1.63p 382142
20/01/2016 1.63p 1.63p 1.50p 1.63p 30100
19/01/2016 1.63p 1.75p 1.25p 1.63p 848159
18/01/2016 1.75p 1.75p 1.60p 1.63p 86345
15/01/2016 1.75p 1.75p 1.50p 1.75p 165678
14/01/2016 1.75p 1.93p 1.75p 1.75p 15000
13/01/2016 1.75p 1.97p 1.57p 1.75p 190327
12/01/2016 1.75p 1.88p 1.64p 1.75p 36629
11/01/2016 1.75p 1.99p 1.56p 1.75p 188070
08/01/2016 2.00p 2.00p 1.75p 1.75p 167164
07/01/2016 1.63p 2.88p 1.63p 2.00p 1757309
06/01/2016 1.63p 1.64p 1.63p 1.63p 43997
05/01/2016 1.63p 1.88p 1.58p 1.63p 192421
04/01/2016 1.75p 2.00p 1.50p 1.63p 767365
31/12/2015 1.75p 1.75p 1.50p 1.75p 59917
30/12/2015 1.75p 1.75p 1.60p 1.75p 25500
29/12/2015 1.75p 1.75p 1.40p 1.75p 180407
24/12/2015 1.75p 1.75p 1.58p 1.75p 72293
23/12/2015 1.75p 2.00p 1.57p 1.75p 436671
22/12/2015 2.25p 2.25p 1.55p 1.75p 1041773
21/12/2015 1.75p 2.63p 1.50p 2.25p 2599403
18/12/2015 1.25p 2.45p 1.17p 1.75p 2912436
17/12/2015 1.25p 1.50p 1.15p 1.25p 406570
16/12/2015 1.63p 1.70p 1.08p 1.25p 852687
15/12/2015 4.00p 4.00p 1.53p 1.63p 2544073
14/12/2015 11.00p 11.00p 11.00p 11.00p 0
11/12/2015 11.00p 11.00p 11.00p 11.00p 0
10/12/2015 11.00p 11.00p 11.00p 11.00p 0
09/12/2015 11.00p 11.00p 11.00p 11.00p 0
08/12/2015 11.00p 11.00p 11.00p 11.00p 0
07/12/2015 11.00p 11.00p 11.00p 11.00p 0
04/12/2015 11.00p 11.00p 11.00p 11.00p 0
03/12/2015 11.00p 11.00p 11.00p 11.00p 0
02/12/2015 11.00p 11.00p 11.00p 11.00p 0
01/12/2015 11.00p 11.00p 11.00p 11.00p 0
30/11/2015 11.00p 11.00p 11.00p 11.00p 0
27/11/2015 11.00p 11.00p 11.00p 11.00p 0
26/11/2015 11.00p 11.00p 11.00p 11.00p 0
25/11/2015 11.00p 11.00p 11.00p 11.00p 0
24/11/2015 11.00p 11.00p 11.00p 11.00p 0
23/11/2015 11.00p 11.00p 11.00p 11.00p 0
20/11/2015 11.00p 11.00p 11.00p 11.00p 0
19/11/2015 11.00p 11.00p 11.00p 11.00p 0
18/11/2015 11.00p 11.00p 11.00p 11.00p 0
17/11/2015 11.00p 11.00p 11.00p 11.00p 0
16/11/2015 11.00p 11.00p 11.00p 11.00p 0
13/11/2015 11.00p 11.00p 11.00p 11.00p 0
12/11/2015 11.00p 11.00p 11.00p 11.00p 0
11/11/2015 11.00p 11.00p 11.00p 11.00p 0
10/11/2015 11.00p 11.00p 11.00p 11.00p 0
09/11/2015 11.00p 11.00p 11.00p 11.00p 0
06/11/2015 11.00p 11.00p 11.00p 11.00p 0
05/11/2015 11.00p 11.00p 11.00p 11.00p 0
04/11/2015 11.00p 11.00p 11.00p 11.00p 0
03/11/2015 11.00p 11.00p 11.00p 11.00p 0
02/11/2015 11.00p 11.00p 11.00p 11.00p 0
30/10/2015 11.00p 11.00p 11.00p 11.00p 0
29/10/2015 11.00p 11.50p 11.00p 11.00p 0
28/10/2015 11.00p 11.98p 10.35p 11.00p 23402
27/10/2015 11.00p 11.88p 10.30p 11.00p 22032
26/10/2015 10.50p 11.25p 10.00p 11.00p 186246
23/10/2015 10.50p 11.00p 10.50p 10.50p 6708
22/10/2015 10.50p 10.75p 10.15p 10.50p 102043
21/10/2015 10.50p 11.00p 10.00p 10.50p 91753
20/10/2015 11.25p 11.25p 10.00p 10.50p 180607
19/10/2015 11.50p 11.50p 10.73p 11.25p 146276
16/10/2015 11.75p 11.75p 11.12p 11.50p 200540
15/10/2015 11.75p 12.25p 11.18p 11.75p 231049
14/10/2015 9.75p 13.00p 9.50p 11.75p 2079588
13/10/2015 9.00p 10.20p 9.00p 9.50p 288270
12/10/2015 8.50p 9.50p 8.50p 9.00p 118664
09/10/2015 8.50p 8.80p 8.33p 8.50p 66666
08/10/2015 8.50p 9.00p 8.25p 8.50p 86260
07/10/2015 8.50p 8.90p 8.16p 8.50p 134648
06/10/2015 8.50p 9.00p 8.08p 8.50p 69227
05/10/2015 8.25p 9.25p 8.15p 8.75p 450631
02/10/2015 7.88p 7.88p 7.75p 7.75p 55495
01/10/2015 8.00p 8.00p 7.85p 7.88p 40662
30/09/2015 8.25p 8.75p 7.88p 8.00p 41709
29/09/2015 8.38p 8.50p 8.13p 8.25p 9927
28/09/2015 9.00p 9.00p 8.13p 8.38p 176594
25/09/2015 9.25p 9.50p 7.75p 9.00p 534666
24/09/2015 9.75p 10.75p 9.00p 9.25p 409887
23/09/2015 9.75p 10.00p 9.25p 9.38p 194002
22/09/2015 8.50p 11.75p 8.50p 9.75p 1412186
21/09/2015 8.13p 8.13p 6.75p 7.13p 596099
18/09/2015 8.75p 8.75p 7.40p 8.13p 471808
17/09/2015 7.25p 9.50p 7.25p 8.75p 602817
16/09/2015 7.13p 7.31p 6.75p 7.13p 405792
15/09/2015 7.75p 7.84p 7.00p 7.13p 213088
14/09/2015 8.25p 8.50p 7.75p 7.75p 193937
11/09/2015 8.50p 8.62p 8.10p 8.25p 228632
10/09/2015 8.88p 9.15p 8.25p 8.50p 200418
09/09/2015 8.63p 9.69p 8.25p 8.88p 937003
08/09/2015 8.75p 9.75p 8.30p 8.63p 226770
07/09/2015 9.25p 9.25p 8.50p 8.75p 154907
04/09/2015 10.13p 10.13p 9.00p 9.25p 169847
03/09/2015 10.50p 10.75p 9.60p 10.13p 310329
02/09/2015 11.00p 12.08p 10.00p 10.50p 1163979
01/09/2015 20.50p 20.50p 10.10p 11.00p 1666242
28/08/2015 21.50p 23.00p 21.50p 21.50p 1254
27/08/2015 20.00p 21.76p 19.40p 21.50p 75642
26/08/2015 20.00p 20.12p 19.30p 20.00p 62033
25/08/2015 20.00p 20.25p 19.10p 20.00p 105317
24/08/2015 23.00p 23.35p 19.00p 20.00p 208792
21/08/2015 22.50p 23.35p 22.00p 23.00p 87486
20/08/2015 24.00p 24.00p 22.00p 22.50p 84648
19/08/2015 24.00p 26.00p 22.10p 23.00p 84996
18/08/2015 24.00p 24.48p 23.00p 24.00p 47073
17/08/2015 24.00p 24.50p 23.65p 24.00p 28905
14/08/2015 24.00p 26.00p 23.00p 24.00p 19354
13/08/2015 24.00p 24.50p 23.55p 24.00p 22623
12/08/2015 24.00p 24.50p 24.00p 24.00p 48009
11/08/2015 24.00p 24.50p 23.05p 24.00p 14717
10/08/2015 24.00p 24.19p 23.00p 24.00p 29062
07/08/2015 24.00p 24.25p 23.00p 24.00p 47788
06/08/2015 24.00p 24.00p 23.00p 24.00p 19649
05/08/2015 25.00p 25.00p 23.02p 24.00p 54844
04/08/2015 25.00p 25.20p 24.00p 25.00p 37005
03/08/2015 25.00p 25.40p 24.25p 25.00p 10895
31/07/2015 24.50p 25.40p 24.50p 25.00p 29532
30/07/2015 25.00p 25.78p 24.62p 25.00p 160814
29/07/2015 25.00p 26.00p 24.58p 25.00p 13125
28/07/2015 25.00p 25.50p 24.55p 25.00p 63930
27/07/2015 24.50p 25.64p 24.05p 25.00p 70947
24/07/2015 25.50p 26.00p 23.03p 24.50p 146840
23/07/2015 25.50p 25.75p 25.30p 25.50p 9143
22/07/2015 24.50p 27.00p 23.65p 25.50p 201532
21/07/2015 24.50p 24.65p 24.50p 24.50p 35425
20/07/2015 24.50p 24.50p 23.00p 24.50p 15596
17/07/2015 25.00p 25.50p 22.00p 24.50p 249919
16/07/2015 25.50p 25.50p 23.00p 25.00p 77648
15/07/2015 26.00p 26.45p 24.25p 25.50p 99257
14/07/2015 26.00p 26.60p 25.19p 26.00p 117460
13/07/2015 27.00p 28.00p 25.10p 26.00p 74217
10/07/2015 27.00p 27.75p 25.95p 27.00p 116238
09/07/2015 25.00p 28.00p 25.00p 27.00p 150304
08/07/2015 25.50p 26.30p 24.50p 25.00p 68863
07/07/2015 25.50p 27.00p 25.00p 26.00p 120899
06/07/2015 26.00p 28.00p 24.15p 25.50p 110782
03/07/2015 26.50p 26.50p 25.00p 26.00p 60051
02/07/2015 26.50p 26.66p 26.00p 26.50p 54467
01/07/2015 26.50p 26.68p 26.00p 26.50p 50326
30/06/2015 26.50p 26.75p 26.05p 26.50p 72300
29/06/2015 26.50p 26.75p 26.05p 26.50p 4281
26/06/2015 26.75p 26.87p 26.00p 26.50p 63640
25/06/2015 26.75p 26.90p 26.50p 26.75p 22028
24/06/2015 28.00p 28.50p 26.00p 26.75p 81169
23/06/2015 28.00p 28.70p 27.50p 28.00p 53472
22/06/2015 28.00p 28.75p 27.55p 28.00p 8578

*Close Price adjusted for both dividends and splits