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
18/04/2012 201.25p 212.00p 199.50p 205.00p 74918
17/04/2012 196.25p 207.00p 190.00p 200.00p 69406
16/04/2012 196.25p 200.00p 187.00p 196.25p 131824
13/04/2012 190.00p 195.00p 189.00p 193.75p 66372
12/04/2012 187.50p 194.50p 183.75p 188.75p 103272
11/04/2012 192.50p 192.50p 177.25p 186.25p 274406
10/04/2012 203.75p 204.50p 190.00p 192.50p 158757
05/04/2012 212.50p 214.04p 200.00p 205.00p 128866
04/04/2012 218.75p 227.50p 205.50p 208.75p 178860
03/04/2012 225.00p 228.80p 217.50p 222.50p 57234
02/04/2012 226.25p 226.25p 217.50p 222.50p 71206
30/03/2012 220.00p 229.00p 220.00p 226.25p 93961
29/03/2012 222.50p 222.50p 215.50p 216.25p 72718
28/03/2012 231.25p 231.25p 222.75p 223.75p 80467
27/03/2012 230.00p 241.59p 228.40p 231.25p 139161
26/03/2012 216.25p 230.00p 210.90p 225.00p 94741
23/03/2012 205.00p 218.65p 200.75p 212.50p 247033
22/03/2012 215.00p 215.00p 200.50p 207.50p 259513
21/03/2012 222.50p 222.50p 210.75p 217.50p 101984
20/03/2012 235.00p 235.00p 216.70p 221.25p 242180
19/03/2012 237.50p 239.00p 226.50p 232.50p 173764
16/03/2012 227.50p 243.90p 226.25p 238.75p 260773
15/03/2012 232.50p 233.00p 217.00p 223.75p 303405
14/03/2012 245.00p 245.00p 220.00p 232.50p 343284
13/03/2012 253.75p 260.00p 235.50p 242.50p 352597
12/03/2012 300.00p 303.80p 250.50p 256.25p 458898
09/03/2012 272.50p 283.87p 272.00p 282.50p 104178
08/03/2012 255.00p 274.50p 255.00p 270.00p 136309
07/03/2012 240.00p 254.10p 237.00p 250.00p 99530
06/03/2012 263.75p 263.75p 240.00p 242.50p 228415
05/03/2012 267.50p 275.00p 261.20p 266.25p 140200
02/03/2012 276.25p 276.25p 270.00p 272.50p 46999
01/03/2012 282.50p 282.50p 265.00p 276.25p 154114
29/02/2012 300.00p 303.75p 275.00p 286.25p 281798
28/02/2012 280.00p 305.00p 278.20p 297.50p 195473
27/02/2012 293.75p 293.75p 265.00p 278.75p 185352
24/02/2012 278.75p 295.75p 278.75p 293.75p 207890
23/02/2012 272.50p 280.00p 257.50p 275.00p 201520
22/02/2012 263.75p 275.00p 263.40p 268.75p 219248
21/02/2012 245.00p 270.00p 245.00p 263.75p 249043
20/02/2012 237.50p 260.00p 232.80p 245.00p 101887
17/02/2012 220.00p 244.10p 217.25p 236.25p 152532
16/02/2012 217.50p 220.00p 210.00p 217.50p 84748
15/02/2012 222.50p 224.50p 215.30p 221.25p 85406
14/02/2012 228.75p 228.90p 207.50p 216.25p 170205
13/02/2012 233.75p 245.00p 230.60p 232.50p 115017
10/02/2012 242.50p 243.50p 230.00p 235.00p 137808
09/02/2012 240.00p 250.00p 240.00p 243.75p 65749
08/02/2012 227.50p 240.00p 220.00p 236.25p 130997
07/02/2012 231.25p 235.63p 222.65p 227.50p 57102
06/02/2012 241.25p 241.25p 222.50p 233.75p 111450
03/02/2012 237.50p 249.97p 236.00p 242.50p 144882
02/02/2012 225.00p 240.00p 225.00p 237.50p 110158
01/02/2012 215.00p 225.00p 206.50p 222.50p 63532
31/01/2012 212.50p 219.20p 210.50p 215.00p 95009
30/01/2012 220.00p 225.00p 210.50p 213.75p 93633
27/01/2012 223.75p 230.00p 220.00p 223.75p 140543
26/01/2012 208.75p 235.06p 208.50p 225.00p 249015
25/01/2012 215.00p 221.00p 200.50p 206.25p 107319
24/01/2012 220.00p 230.00p 195.00p 215.00p 222071
23/01/2012 190.00p 220.00p 189.37p 208.75p 317813
20/01/2012 172.50p 195.00p 172.50p 186.25p 452575
19/01/2012 157.50p 179.00p 157.50p 172.50p 348390
18/01/2012 162.50p 164.00p 150.00p 157.50p 126799
17/01/2012 153.75p 164.50p 153.00p 162.50p 167960
16/01/2012 167.50p 171.00p 152.50p 153.75p 202620
13/01/2012 153.75p 162.00p 150.00p 158.75p 211103
12/01/2012 158.75p 163.50p 152.50p 153.75p 196859
11/01/2012 163.75p 163.75p 151.50p 156.25p 145196
10/01/2012 155.00p 167.25p 152.80p 165.00p 197961
09/01/2012 157.50p 160.00p 152.50p 155.00p 147022
06/01/2012 158.75p 161.00p 147.50p 157.50p 91862
05/01/2012 165.00p 165.50p 155.50p 160.00p 69472
04/01/2012 165.00p 169.00p 155.50p 165.00p 91914
03/01/2012 160.00p 175.00p 160.00p 165.00p 84117
30/12/2011 160.00p 160.00p 150.50p 160.00p 49196
29/12/2011 160.00p 160.50p 155.00p 160.00p 42955
28/12/2011 163.75p 164.70p 150.50p 160.00p 114289
23/12/2011 166.25p 170.00p 163.50p 165.00p 28187
22/12/2011 165.00p 175.00p 160.00p 166.25p 64724
21/12/2011 166.25p 168.75p 163.75p 165.00p 35428
20/12/2011 165.00p 170.00p 155.50p 166.25p 118487
19/12/2011 172.50p 176.85p 162.60p 165.00p 61548
16/12/2011 170.00p 180.00p 170.00p 177.50p 135566
15/12/2011 158.75p 175.60p 157.50p 170.00p 148240
14/12/2011 166.25p 170.62p 157.80p 158.75p 124178
13/12/2011 170.00p 173.88p 162.50p 171.25p 48296
12/12/2011 177.50p 179.95p 170.00p 172.50p 57661
09/12/2011 182.50p 183.00p 175.00p 177.50p 65220
08/12/2011 187.50p 187.50p 180.75p 183.75p 51270
07/12/2011 187.50p 190.00p 185.50p 187.50p 37648
06/12/2011 191.25p 191.25p 185.00p 187.50p 25880
05/12/2011 197.50p 199.17p 187.50p 193.75p 40301
02/12/2011 200.00p 202.00p 187.50p 197.50p 97095
01/12/2011 205.00p 214.50p 199.00p 201.25p 113580
30/11/2011 188.75p 212.50p 182.00p 198.75p 212320
29/11/2011 188.75p 191.00p 185.90p 188.75p 17239
28/11/2011 197.50p 198.90p 186.25p 192.50p 98929
25/11/2011 201.25p 202.20p 190.00p 197.50p 87059
24/11/2011 188.75p 205.00p 186.50p 202.50p 60317
23/11/2011 185.00p 194.50p 183.00p 188.75p 62259
22/11/2011 188.75p 195.00p 182.50p 190.00p 29777
21/11/2011 192.50p 192.50p 180.00p 186.25p 125642
18/11/2011 187.50p 209.50p 173.00p 196.25p 110075
17/11/2011 203.75p 206.12p 190.00p 193.75p 124276
16/11/2011 210.00p 213.80p 202.80p 207.50p 32482
15/11/2011 213.75p 216.50p 202.50p 213.75p 45692
14/11/2011 213.75p 217.50p 211.12p 213.75p 55451
11/11/2011 215.00p 219.50p 210.00p 213.75p 65818
10/11/2011 210.00p 215.00p 198.00p 215.00p 40877
09/11/2011 223.75p 224.50p 212.50p 216.25p 25564
08/11/2011 216.25p 232.50p 215.50p 226.25p 81851
07/11/2011 230.00p 233.00p 210.00p 215.00p 81964
04/11/2011 227.50p 237.50p 227.50p 227.50p 137331
03/11/2011 225.00p 237.50p 210.00p 227.50p 98251
02/11/2011 217.50p 230.00p 217.50p 227.50p 85337
01/11/2011 225.00p 230.00p 210.00p 212.50p 165128
31/10/2011 251.25p 262.00p 227.00p 231.25p 129823
28/10/2011 255.00p 280.00p 248.12p 250.00p 200673
27/10/2011 233.75p 260.00p 229.50p 255.00p 295250
26/10/2011 225.00p 236.50p 225.00p 230.00p 162010
25/10/2011 221.25p 229.00p 211.65p 220.00p 77883
24/10/2011 220.00p 226.00p 215.35p 223.75p 91699
21/10/2011 210.00p 212.00p 205.00p 210.00p 87150
20/10/2011 216.25p 222.25p 202.50p 212.50p 114374
19/10/2011 220.00p 230.00p 217.50p 221.25p 95994
18/10/2011 220.00p 222.00p 210.50p 215.00p 134899
17/10/2011 246.25p 265.00p 220.75p 226.25p 173819
14/10/2011 232.50p 255.00p 230.00p 246.25p 196878
13/10/2011 208.75p 240.00p 208.75p 228.75p 285435
12/10/2011 193.75p 222.43p 191.50p 208.75p 158696
11/10/2011 193.75p 197.13p 186.80p 193.75p 61342
10/10/2011 207.50p 210.00p 190.00p 193.75p 66333
07/10/2011 207.50p 225.00p 198.62p 202.50p 233396
06/10/2011 170.00p 209.36p 170.00p 202.50p 205196
05/10/2011 157.50p 175.00p 149.50p 170.00p 117028
04/10/2011 167.50p 172.50p 146.50p 155.00p 327975
03/10/2011 182.50p 183.50p 172.50p 175.00p 125085
30/09/2011 193.75p 194.00p 175.50p 183.75p 199256
29/09/2011 205.00p 209.50p 190.00p 195.00p 130068
28/09/2011 215.00p 215.82p 200.50p 205.00p 116638
27/09/2011 197.50p 228.75p 197.50p 221.25p 308951
26/09/2011 193.75p 207.50p 184.00p 191.25p 254552
23/09/2011 213.75p 228.25p 195.00p 207.50p 418879
22/09/2011 247.50p 250.00p 210.00p 221.25p 349894
21/09/2011 250.00p 255.00p 245.00p 250.00p 66472
20/09/2011 250.00p 255.00p 246.00p 250.00p 116121
19/09/2011 261.25p 261.75p 248.00p 250.00p 219127
16/09/2011 267.50p 267.50p 255.25p 261.25p 103618
15/09/2011 270.00p 272.90p 265.00p 270.00p 16773
14/09/2011 262.50p 272.00p 260.55p 268.75p 68309
13/09/2011 262.50p 265.00p 261.25p 262.50p 22560
12/09/2011 262.50p 264.00p 261.25p 262.50p 14145
09/09/2011 268.75p 272.50p 265.00p 268.75p 52438
08/09/2011 270.00p 272.50p 265.00p 268.75p 41884
07/09/2011 266.25p 272.50p 262.50p 266.25p 99110
06/09/2011 265.00p 268.62p 256.00p 263.75p 118837
05/09/2011 267.50p 268.75p 252.50p 262.50p 69168
02/09/2011 267.50p 272.50p 265.00p 267.50p 90614
01/09/2011 275.00p 279.50p 270.00p 272.50p 84056
31/08/2011 275.00p 285.00p 265.00p 270.00p 95055
30/08/2011 265.00p 285.00p 263.63p 273.75p 165224
26/08/2011 271.25p 280.00p 267.50p 270.00p 70849
25/08/2011 282.50p 282.50p 262.50p 268.75p 103275
24/08/2011 300.00p 315.00p 275.00p 282.50p 112303
23/08/2011 300.00p 315.00p 300.00p 301.25p 113132
22/08/2011 280.00p 315.00p 267.50p 297.50p 231863
19/08/2011 267.50p 285.00p 260.00p 280.00p 97172
18/08/2011 278.75p 282.50p 266.60p 270.00p 55707
17/08/2011 280.00p 285.00p 276.50p 278.75p 94603
16/08/2011 275.00p 288.00p 272.20p 283.75p 28625
15/08/2011 296.25p 300.00p 283.50p 286.25p 65354
12/08/2011 282.50p 309.00p 275.50p 297.50p 75747
11/08/2011 283.75p 295.00p 273.75p 281.25p 92254
10/08/2011 271.25p 300.00p 266.25p 276.25p 320933
09/08/2011 275.00p 282.50p 256.25p 271.25p 317253
08/08/2011 277.50p 310.00p 270.25p 281.25p 247280
05/08/2011 290.00p 310.00p 242.28p 286.25p 319461
04/08/2011 338.75p 350.00p 285.00p 295.00p 274582
03/08/2011 328.75p 336.00p 319.00p 330.00p 243266
02/08/2011 343.75p 350.00p 327.50p 336.25p 126730
01/08/2011 335.00p 362.00p 330.00p 343.75p 169917
29/07/2011 337.50p 340.00p 314.38p 333.75p 243424
28/07/2011 345.00p 349.50p 335.00p 342.50p 131316
27/07/2011 370.00p 380.00p 349.50p 355.00p 200960
26/07/2011 387.50p 391.37p 375.00p 377.50p 60107
25/07/2011 386.25p 405.00p 381.50p 390.00p 132210
22/07/2011 356.25p 397.50p 354.00p 391.25p 217959
21/07/2011 386.25p 395.00p 347.50p 358.75p 511249
20/07/2011 437.50p 448.50p 375.30p 377.50p 733574
19/07/2011 396.25p 420.00p 396.25p 407.50p 188235
18/07/2011 391.25p 408.03p 381.34p 396.25p 203344
15/07/2011 398.75p 400.00p 386.00p 390.00p 99795
14/07/2011 377.50p 405.00p 377.50p 400.00p 226571
13/07/2011 353.75p 388.75p 353.75p 380.00p 191441
12/07/2011 375.00p 381.25p 337.00p 353.75p 332360
11/07/2011 367.50p 394.50p 367.50p 381.25p 277945
08/07/2011 355.00p 379.00p 349.00p 365.00p 260621
07/07/2011 322.50p 357.50p 322.50p 351.25p 221970
06/07/2011 298.75p 330.50p 296.25p 322.50p 185743

*Close Price adjusted for both dividends and splits