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
14/05/2015 28.50p 29.00p 27.10p 28.00p 234008
13/05/2015 29.00p 29.18p 28.00p 28.50p 119565
12/05/2015 29.00p 29.20p 28.30p 29.00p 24021
11/05/2015 29.00p 29.20p 28.30p 29.00p 40890
08/05/2015 29.00p 29.22p 28.25p 29.00p 55231
07/05/2015 29.00p 29.24p 28.25p 29.00p 10312
06/05/2015 29.00p 29.28p 28.20p 29.00p 70406
05/05/2015 29.00p 29.39p 28.22p 29.00p 24415
01/05/2015 29.00p 29.44p 28.13p 29.00p 56699
30/04/2015 29.25p 30.00p 28.05p 29.00p 139673
29/04/2015 29.50p 29.50p 28.50p 29.25p 126818
28/04/2015 30.00p 30.50p 28.50p 29.50p 220318
27/04/2015 30.50p 30.77p 29.03p 30.50p 43665
24/04/2015 31.00p 31.35p 30.00p 30.50p 66890
23/04/2015 31.00p 33.90p 30.00p 31.00p 324664
22/04/2015 28.00p 32.00p 28.00p 31.00p 235749
21/04/2015 28.00p 28.50p 27.10p 28.00p 102329
20/04/2015 28.00p 28.50p 27.05p 28.00p 27220
17/04/2015 27.50p 28.00p 26.55p 28.00p 55469
16/04/2015 28.50p 28.60p 27.03p 28.00p 99418
15/04/2015 28.50p 28.90p 27.05p 28.50p 67536
14/04/2015 28.50p 28.60p 27.25p 28.50p 61385
13/04/2015 28.50p 28.60p 27.15p 28.50p 98829
10/04/2015 27.50p 28.70p 26.60p 28.50p 101042
09/04/2015 27.75p 28.30p 26.50p 27.50p 93981
08/04/2015 27.50p 28.50p 27.00p 27.75p 146635
07/04/2015 27.25p 27.90p 26.50p 27.50p 71204
02/04/2015 28.50p 28.95p 26.50p 27.25p 248541
01/04/2015 29.50p 29.65p 26.85p 28.50p 514335
31/03/2015 30.00p 30.70p 29.50p 29.50p 69566
30/03/2015 32.00p 34.97p 29.00p 30.00p 212126
27/03/2015 30.50p 32.00p 29.00p 30.50p 141084
26/03/2015 30.50p 30.80p 29.25p 30.50p 95011
25/03/2015 30.50p 31.00p 29.12p 30.50p 24509
24/03/2015 31.00p 31.40p 30.00p 30.50p 112552
23/03/2015 29.50p 32.70p 29.50p 31.00p 161523
20/03/2015 29.75p 30.18p 28.65p 29.50p 96435
19/03/2015 30.25p 30.25p 29.00p 29.75p 51159
18/03/2015 30.25p 31.30p 29.00p 30.25p 1594
17/03/2015 29.00p 32.70p 28.15p 30.25p 139966
16/03/2015 29.00p 30.00p 28.00p 29.00p 64915
13/03/2015 29.00p 30.00p 28.00p 29.00p 52490
12/03/2015 28.25p 29.75p 26.50p 29.00p 164948
11/03/2015 28.25p 28.70p 27.63p 28.25p 65217
10/03/2015 28.25p 28.25p 28.00p 28.25p 17140
09/03/2015 28.50p 28.85p 27.88p 28.25p 72955
06/03/2015 30.50p 30.70p 28.50p 28.50p 199138
05/03/2015 30.50p 30.70p 30.10p 30.50p 13519
04/03/2015 30.50p 30.50p 30.10p 30.50p 13519
03/03/2015 30.50p 30.61p 30.00p 30.50p 103279
02/03/2015 30.50p 31.00p 30.10p 30.50p 22110
27/02/2015 31.00p 31.45p 30.00p 30.50p 95118
26/02/2015 32.00p 32.00p 30.00p 31.00p 96966
25/02/2015 29.00p 32.40p 28.65p 32.00p 134561
24/02/2015 30.50p 30.85p 28.55p 29.00p 103457
23/02/2015 32.00p 32.30p 30.00p 30.50p 113417
20/02/2015 32.00p 32.40p 31.10p 32.00p 19770
19/02/2015 32.00p 32.00p 31.20p 32.00p 18601
18/02/2015 31.50p 32.00p 31.00p 32.00p 86189
17/02/2015 33.00p 33.00p 31.00p 31.50p 81911
16/02/2015 33.00p 33.70p 32.00p 33.00p 79676
13/02/2015 33.00p 33.60p 32.10p 33.00p 32355
12/02/2015 32.50p 33.60p 31.75p 33.00p 34237
11/02/2015 32.00p 32.50p 30.75p 32.50p 24549
10/02/2015 32.00p 32.30p 30.00p 32.00p 32398
09/02/2015 32.00p 32.40p 30.25p 32.00p 34513
06/02/2015 32.50p 34.00p 30.00p 31.50p 80140
05/02/2015 33.00p 33.00p 31.00p 32.50p 46402
04/02/2015 33.00p 33.60p 32.00p 33.00p 36395
03/02/2015 33.00p 33.80p 32.30p 33.00p 57031
02/02/2015 31.50p 33.60p 31.00p 33.00p 126056
30/01/2015 31.50p 31.90p 31.05p 31.50p 69637
29/01/2015 32.50p 32.70p 31.10p 31.50p 89634
28/01/2015 31.00p 33.95p 30.25p 32.50p 171667
27/01/2015 31.50p 31.88p 30.00p 31.00p 93489
26/01/2015 32.75p 32.75p 31.00p 32.00p 63704
23/01/2015 33.00p 33.38p 30.50p 32.75p 211046
22/01/2015 33.50p 33.70p 32.10p 33.00p 158253
21/01/2015 35.50p 37.00p 32.60p 33.50p 331931
20/01/2015 37.00p 37.35p 34.00p 35.50p 238590
19/01/2015 35.00p 37.50p 35.00p 37.00p 140419
16/01/2015 36.00p 36.00p 34.00p 35.50p 91588
15/01/2015 36.00p 36.10p 33.86p 36.00p 96542
14/01/2015 36.50p 39.52p 34.50p 36.00p 222894
13/01/2015 35.50p 39.75p 34.26p 36.00p 282316
12/01/2015 35.50p 36.50p 34.00p 35.50p 97824
09/01/2015 36.50p 37.75p 34.00p 35.50p 196577
08/01/2015 36.00p 38.00p 35.50p 36.50p 80859
07/01/2015 35.50p 36.70p 34.52p 36.00p 27032
06/01/2015 36.50p 36.68p 34.63p 35.50p 32299
05/01/2015 37.00p 40.00p 35.25p 37.00p 169530
02/01/2015 35.00p 38.56p 35.00p 37.00p 31783
31/12/2014 35.00p 35.89p 34.00p 35.00p 41903
30/12/2014 35.75p 38.01p 34.35p 35.00p 178051
29/12/2014 33.00p 38.00p 32.15p 35.75p 263286
24/12/2014 33.00p 33.20p 32.00p 33.00p 34623
23/12/2014 33.00p 34.50p 31.50p 33.00p 36160
22/12/2014 35.50p 36.85p 33.25p 33.25p 54681
19/12/2014 33.50p 37.00p 33.50p 35.50p 55254
18/12/2014 33.50p 35.00p 33.10p 33.50p 35962
17/12/2014 33.50p 35.00p 33.00p 33.50p 34500
16/12/2014 34.50p 35.00p 31.50p 33.50p 93674
15/12/2014 38.50p 39.00p 33.00p 34.50p 98514
12/12/2014 38.50p 38.50p 36.50p 38.50p 60010
11/12/2014 38.50p 40.25p 37.38p 38.50p 63485
10/12/2014 37.00p 39.00p 37.00p 38.50p 20752
09/12/2014 35.50p 38.00p 34.20p 37.00p 108289
08/12/2014 36.00p 37.65p 34.00p 35.50p 30167
05/12/2014 36.00p 37.80p 34.84p 36.00p 51986
04/12/2014 36.00p 36.00p 34.00p 36.00p 17670
03/12/2014 36.00p 37.50p 34.90p 36.00p 24707
02/12/2014 36.00p 36.92p 34.88p 36.00p 14324
01/12/2014 39.00p 39.00p 34.60p 36.00p 157904
28/11/2014 39.50p 40.50p 38.00p 39.00p 57252
27/11/2014 39.50p 40.67p 38.65p 39.50p 27779
26/11/2014 42.00p 42.30p 38.60p 39.50p 48372
25/11/2014 39.50p 40.50p 38.75p 39.50p 169198
24/11/2014 39.75p 40.90p 39.38p 39.50p 62903
21/11/2014 37.50p 40.47p 37.25p 39.75p 170701
20/11/2014 39.25p 39.25p 37.00p 37.50p 72542
19/11/2014 38.25p 42.00p 38.25p 39.25p 340794
18/11/2014 34.25p 39.75p 34.25p 38.25p 242865
17/11/2014 30.75p 36.29p 30.75p 34.50p 246765
14/11/2014 30.25p 32.00p 30.25p 30.88p 65703
13/11/2014 29.75p 30.70p 29.75p 30.25p 25874
12/11/2014 30.38p 33.75p 29.00p 29.75p 60254
11/11/2014 31.00p 31.40p 30.00p 31.00p 29725
10/11/2014 31.00p 31.50p 30.50p 31.00p 147643
07/11/2014 30.50p 32.00p 30.00p 31.00p 84674
06/11/2014 31.00p 31.00p 30.00p 30.50p 24873
05/11/2014 32.00p 32.00p 30.00p 31.00p 48976
04/11/2014 31.00p 32.88p 30.25p 32.50p 102362
03/11/2014 33.00p 33.00p 30.00p 31.00p 176000
31/10/2014 35.50p 35.50p 31.75p 33.00p 109363
30/10/2014 38.00p 38.64p 34.39p 35.75p 123402
29/10/2014 36.50p 39.00p 36.50p 38.00p 120605
28/10/2014 34.13p 37.00p 33.50p 36.50p 62053
27/10/2014 34.00p 35.00p 33.40p 34.13p 40030
24/10/2014 34.00p 34.80p 33.80p 34.00p 35629
23/10/2014 34.13p 35.00p 32.91p 34.00p 69967
22/10/2014 34.88p 34.88p 34.13p 34.13p 21485
21/10/2014 34.88p 35.00p 34.14p 34.88p 66689
20/10/2014 37.75p 37.75p 34.25p 35.12p 104838
17/10/2014 39.00p 39.00p 37.50p 37.75p 81595
16/10/2014 35.75p 41.00p 35.75p 39.00p 432581
15/10/2014 30.00p 38.20p 30.00p 35.75p 773283
14/10/2014 29.25p 30.80p 29.25p 30.00p 38568
13/10/2014 29.00p 30.00p 28.50p 29.25p 84862
10/10/2014 30.00p 30.00p 26.50p 29.00p 245122
09/10/2014 30.50p 31.00p 29.25p 30.00p 90906
08/10/2014 29.50p 31.84p 27.50p 30.50p 306342
07/10/2014 28.50p 29.50p 28.50p 29.50p 63400
06/10/2014 28.00p 29.00p 27.00p 28.00p 81664
03/10/2014 28.00p 28.33p 27.00p 28.00p 90600
02/10/2014 29.00p 29.35p 27.00p 28.00p 73806
01/10/2014 29.00p 30.30p 27.85p 29.00p 115768
30/09/2014 31.00p 31.00p 29.00p 29.50p 118975
29/09/2014 32.00p 32.00p 29.50p 31.00p 45117
26/09/2014 33.63p 33.85p 31.00p 32.00p 110772
25/09/2014 34.88p 34.88p 32.50p 33.63p 84914
24/09/2014 34.88p 35.25p 33.50p 34.88p 26610
23/09/2014 36.00p 37.00p 34.28p 35.12p 109035
22/09/2014 38.00p 38.00p 35.00p 36.00p 98668
19/09/2014 38.50p 39.20p 37.50p 38.50p 17701
18/09/2014 38.50p 39.20p 37.50p 38.50p 15055
17/09/2014 38.50p 39.75p 37.00p 38.50p 40587
16/09/2014 36.00p 39.65p 36.00p 38.50p 179414
15/09/2014 35.25p 35.25p 34.50p 34.75p 48151
12/09/2014 36.25p 36.25p 34.50p 35.25p 20699
11/09/2014 36.25p 36.25p 35.50p 36.25p 20404
10/09/2014 36.25p 37.00p 35.75p 36.25p 23866
09/09/2014 36.75p 36.75p 36.10p 36.25p 29000
08/09/2014 36.75p 37.13p 36.32p 36.75p 29294
05/09/2014 38.75p 38.87p 36.15p 36.75p 96641
04/09/2014 38.75p 39.50p 38.00p 38.75p 77202
03/09/2014 37.75p 39.11p 37.30p 38.75p 81215
02/09/2014 37.50p 39.00p 37.25p 37.75p 131523
01/09/2014 35.62p 38.75p 34.65p 37.50p 159484
29/08/2014 33.50p 36.39p 32.72p 35.62p 250632
28/08/2014 33.75p 33.75p 32.02p 33.13p 76573
27/08/2014 33.75p 33.75p 33.00p 33.75p 26614
26/08/2014 33.75p 33.81p 33.00p 33.75p 69580
22/08/2014 34.00p 34.08p 31.50p 33.75p 37347
21/08/2014 34.00p 34.15p 33.00p 34.00p 34317
20/08/2014 34.00p 34.36p 33.10p 34.00p 52380
19/08/2014 34.00p 34.48p 33.20p 34.00p 38696
18/08/2014 35.00p 35.00p 33.00p 34.00p 29774
15/08/2014 35.50p 35.55p 34.00p 35.00p 23316
14/08/2014 35.50p 36.00p 34.00p 35.50p 16795
13/08/2014 35.50p 35.70p 34.00p 35.50p 3697
12/08/2014 35.50p 35.75p 34.00p 35.50p 1700
11/08/2014 35.50p 35.80p 34.00p 35.50p 31500
08/08/2014 35.50p 35.90p 34.00p 35.50p 37406
07/08/2014 35.50p 35.50p 34.15p 35.50p 2023
06/08/2014 35.62p 35.90p 34.00p 35.50p 29883
05/08/2014 36.25p 36.25p 35.00p 35.75p 16321
04/08/2014 36.25p 36.50p 35.50p 36.25p 42090
01/08/2014 36.25p 36.40p 35.60p 36.25p 24881
31/07/2014 36.25p 36.74p 35.65p 36.25p 21500
30/07/2014 35.50p 36.76p 35.50p 36.25p 48550

*Close Price adjusted for both dividends and splits