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
22/03/2022 0.85p 0.90p 0.80p 0.83p 20801968
21/03/2022 0.83p 0.86p 0.81p 0.85p 9314344
18/03/2022 0.80p 0.85p 0.80p 0.83p 14565286
17/03/2022 0.80p 0.90p 0.75p 0.80p 10618817
16/03/2022 0.85p 0.90p 0.77p 0.80p 25669558
15/03/2022 0.83p 0.89p 0.80p 0.85p 7382894
14/03/2022 0.88p 0.90p 0.83p 0.83p 9341837
11/03/2022 0.85p 0.89p 0.85p 0.88p 8726325
10/03/2022 0.90p 0.92p 0.84p 0.85p 18999864
09/03/2022 0.85p 0.95p 0.85p 0.90p 48920200
08/03/2022 0.70p 0.90p 0.69p 0.85p 39314824
07/03/2022 0.75p 0.80p 0.65p 0.70p 37087236
04/03/2022 0.78p 1.00p 0.72p 0.75p 16945828
03/03/2022 0.78p 0.78p 0.75p 0.78p 7072686
02/03/2022 0.83p 0.83p 0.75p 0.78p 10720146
01/03/2022 0.83p 0.85p 0.76p 0.78p 41849264
28/02/2022 0.78p 0.85p 0.73p 0.80p 31839838
25/02/2022 0.75p 0.80p 0.70p 0.78p 31262520
24/02/2022 0.75p 0.80p 0.70p 0.76p 40683716
23/02/2022 0.78p 0.80p 0.71p 0.78p 42298640
22/02/2022 0.80p 0.80p 0.73p 0.78p 34270144
21/02/2022 0.85p 0.86p 0.75p 0.80p 29425436
18/02/2022 0.85p 0.90p 0.83p 0.85p 18916466
17/02/2022 0.90p 0.90p 0.83p 0.85p 29123496
16/02/2022 0.90p 0.91p 0.86p 0.90p 10194559
15/02/2022 0.88p 0.92p 0.86p 0.90p 11062994
14/02/2022 0.93p 0.93p 0.86p 0.88p 15976101
11/02/2022 0.98p 1.00p 0.88p 0.93p 35979288
10/02/2022 1.00p 1.05p 0.95p 0.98p 39706072
09/02/2022 1.00p 1.04p 0.95p 0.98p 40854424
08/02/2022 0.90p 1.03p 0.88p 1.00p 74413048
07/02/2022 0.85p 0.95p 0.81p 0.90p 45563500
04/02/2022 0.85p 0.97p 0.83p 0.85p 39349616
03/02/2022 0.85p 0.85p 0.75p 0.83p 17738598
02/02/2022 0.83p 0.87p 0.75p 0.85p 41017864
01/02/2022 0.90p 0.95p 0.80p 0.83p 46179624
31/01/2022 0.93p 1.03p 0.85p 0.90p 163780656
28/01/2022 0.78p 0.95p 0.77p 0.93p 303423648
27/01/2022 0.65p 0.85p 0.65p 0.78p 331951104
26/01/2022 0.58p 0.65p 0.58p 0.63p 27894756
25/01/2022 0.63p 0.65p 0.56p 0.58p 19941544
24/01/2022 0.68p 0.70p 0.61p 0.63p 27908796
21/01/2022 0.70p 0.71p 0.65p 0.68p 17231284
20/01/2022 0.68p 0.72p 0.66p 0.70p 23345230
19/01/2022 0.64p 0.70p 0.63p 0.68p 51326680
18/01/2022 0.67p 0.67p 0.63p 0.64p 6456015
17/01/2022 0.67p 0.70p 0.64p 0.67p 19502860
14/01/2022 0.68p 0.70p 0.64p 0.67p 8415401
13/01/2022 0.68p 0.70p 0.63p 0.68p 35122716
12/01/2022 0.70p 0.74p 0.65p 0.68p 21979976
10/01/2022 0.74p 0.75p 0.69p 0.70p 18536188
07/01/2022 0.72p 0.78p 0.72p 0.74p 30763236
06/01/2022 0.68p 0.76p 0.67p 0.72p 63311764
05/01/2022 0.68p 0.70p 0.66p 0.68p 17781216
04/01/2022 0.68p 0.70p 0.66p 0.68p 11604990
03/01/2022 0.67p 0.68p 0.67p 0.68p 5055960
31/12/2021 0.67p 0.68p 0.67p 0.68p 5055960
30/12/2021 0.67p 0.70p 0.66p 0.67p 4315955
29/12/2021 0.67p 0.70p 0.65p 0.67p 14130797
28/12/2021 0.67p 0.67p 0.60p 0.67p 14171208
27/12/2021 0.67p 0.67p 0.60p 0.67p 14171208
24/12/2021 0.67p 0.67p 0.60p 0.67p 14171208
23/12/2021 0.68p 0.68p 0.64p 0.67p 29652936
22/12/2021 0.68p 0.70p 0.65p 0.67p 18698588
21/12/2021 0.67p 0.69p 0.64p 0.68p 42409732
20/12/2021 0.72p 0.72p 0.65p 0.67p 12936933
17/12/2021 0.72p 0.75p 0.67p 0.72p 12714839
16/12/2021 0.73p 0.75p 0.68p 0.72p 16531076
15/12/2021 0.75p 0.80p 0.70p 0.73p 7135292
14/12/2021 0.78p 0.80p 0.72p 0.75p 16491278
13/12/2021 0.75p 0.80p 0.72p 0.78p 11858544
10/12/2021 0.68p 0.80p 0.68p 0.75p 33008258
09/12/2021 0.68p 0.74p 0.68p 0.68p 21663676
08/12/2021 0.68p 0.70p 0.65p 0.68p 13035354
07/12/2021 0.68p 0.68p 0.65p 0.68p 18713648
06/12/2021 0.72p 0.72p 0.65p 0.68p 27403136
03/12/2021 0.74p 0.74p 0.67p 0.72p 10667873
02/12/2021 0.69p 0.74p 0.65p 0.73p 35589764
01/12/2021 0.69p 0.72p 0.68p 0.69p 28665064
30/11/2021 0.72p 0.72p 0.67p 0.69p 17234824
29/11/2021 0.72p 0.74p 0.68p 0.72p 30636230
26/11/2021 0.73p 0.75p 0.71p 0.72p 23222104
25/11/2021 0.78p 0.78p 0.75p 0.78p 8274046
24/11/2021 0.78p 0.80p 0.74p 0.78p 61957388
23/11/2021 0.78p 0.78p 0.73p 0.78p 48276132
22/11/2021 0.78p 0.85p 0.73p 0.78p 26788360
19/11/2021 0.78p 0.79p 0.70p 0.78p 41772212
18/11/2021 0.78p 0.83p 0.77p 0.78p 17102660
17/11/2021 0.78p 0.80p 0.76p 0.78p 18784656
16/11/2021 0.78p 0.80p 0.75p 0.78p 16107426
15/11/2021 0.80p 0.85p 0.77p 0.80p 21754910
12/11/2021 0.80p 0.85p 0.78p 0.80p 56846424
11/11/2021 0.85p 0.85p 0.78p 0.78p 33080792
10/11/2021 0.84p 0.87p 0.75p 0.83p 32643036
09/11/2021 0.83p 0.87p 0.80p 0.84p 18176016
08/11/2021 0.88p 0.88p 0.82p 0.83p 23301260
05/11/2021 0.88p 0.90p 0.84p 0.88p 51033660
04/11/2021 0.90p 1.00p 0.80p 0.88p 227148000
03/11/2021 1.08p 1.10p 1.02p 1.08p 12765773
02/11/2021 1.10p 1.14p 1.05p 1.08p 15413434
01/11/2021 1.05p 1.19p 1.00p 1.15p 14283202
29/10/2021 1.15p 1.17p 1.04p 1.05p 29785704
28/10/2021 1.05p 1.18p 0.99p 1.15p 58612296
27/10/2021 1.20p 1.20p 0.97p 1.05p 57944580
26/10/2021 1.05p 1.24p 1.05p 1.15p 101659984
25/10/2021 0.95p 1.05p 0.92p 1.05p 37626012
22/10/2021 0.88p 0.97p 0.85p 0.93p 50629176
21/10/2021 0.85p 0.88p 0.84p 0.88p 15618374
20/10/2021 0.80p 0.89p 0.80p 0.83p 35252476
19/10/2021 0.78p 0.88p 0.78p 0.83p 63528480
18/10/2021 0.73p 0.73p 0.70p 0.73p 7787956
15/10/2021 0.70p 0.75p 0.69p 0.73p 4289900
14/10/2021 0.73p 0.73p 0.65p 0.70p 15305083
13/10/2021 0.75p 0.80p 0.70p 0.73p 15312180
12/10/2021 0.73p 0.73p 0.65p 0.73p 7538743
11/10/2021 0.70p 0.73p 0.65p 0.73p 11249836
08/10/2021 0.73p 0.74p 0.65p 0.70p 19276580
07/10/2021 0.75p 0.75p 0.65p 0.73p 60185600
06/10/2021 0.83p 0.85p 0.71p 0.75p 22566612
05/10/2021 0.78p 0.80p 0.75p 0.78p 6047867
04/10/2021 0.78p 0.82p 0.75p 0.78p 6138652
01/10/2021 0.78p 0.82p 0.74p 0.78p 17649540
30/09/2021 0.80p 0.84p 0.75p 0.78p 12291095
29/09/2021 0.80p 0.82p 0.77p 0.77p 5392459
28/09/2021 0.80p 0.83p 0.76p 0.80p 1670994
27/09/2021 0.78p 0.89p 0.76p 0.80p 18900364
24/09/2021 0.83p 0.85p 0.77p 0.78p 14348375
23/09/2021 0.85p 0.87p 0.82p 0.83p 7367941
22/09/2021 0.80p 0.93p 0.75p 0.85p 35306528
21/09/2021 0.78p 0.80p 0.76p 0.78p 6073866
20/09/2021 0.85p 0.88p 0.76p 0.78p 11002369
17/09/2021 0.79p 0.90p 0.77p 0.85p 38165824
16/09/2021 0.73p 0.80p 0.72p 0.79p 22627212
15/09/2021 0.73p 0.75p 0.70p 0.73p 12532717
14/09/2021 0.73p 0.75p 0.73p 0.73p 5566916
13/09/2021 0.73p 0.79p 0.72p 0.73p 15597214
10/09/2021 0.75p 0.78p 0.72p 0.78p 16648822
09/09/2021 0.73p 0.80p 0.70p 0.75p 28563672
08/09/2021 0.72p 0.78p 0.70p 0.73p 19086696
07/09/2021 0.73p 0.80p 0.70p 0.72p 24435418
06/09/2021 0.78p 0.78p 0.70p 0.78p 16265464
03/09/2021 0.75p 0.80p 0.72p 0.78p 12952146
02/09/2021 0.78p 0.79p 0.72p 0.77p 6712103
01/09/2021 0.78p 0.85p 0.75p 0.78p 9713192
31/08/2021 0.80p 0.85p 0.78p 0.78p 8654326
30/08/2021 0.80p 0.83p 0.77p 0.80p 2566002
27/08/2021 0.80p 0.83p 0.77p 0.80p 2566002
26/08/2021 0.78p 0.82p 0.75p 0.80p 17244928
25/08/2021 0.83p 0.84p 0.76p 0.78p 12151878
24/08/2021 0.83p 0.85p 0.80p 0.83p 7609976
23/08/2021 0.83p 0.85p 0.80p 0.83p 9889548
20/08/2021 0.83p 0.85p 0.80p 0.83p 3544027
19/08/2021 0.83p 0.84p 0.80p 0.83p 1115993
18/08/2021 0.83p 0.85p 0.80p 0.83p 6331606
17/08/2021 0.83p 0.83p 0.78p 0.83p 10066365
16/08/2021 0.88p 0.88p 0.81p 0.83p 7724996
13/08/2021 0.83p 0.89p 0.82p 0.88p 9090013
12/08/2021 0.83p 0.89p 0.77p 0.83p 15648574
11/08/2021 0.85p 0.95p 0.80p 0.84p 22888574
10/08/2021 0.83p 0.84p 0.80p 0.83p 13035622
09/08/2021 0.85p 0.85p 0.80p 0.83p 15148377
06/08/2021 0.85p 0.90p 0.80p 0.85p 7302106
05/08/2021 0.93p 0.94p 0.82p 0.85p 13200784
04/08/2021 0.85p 1.00p 0.80p 0.93p 36126988
03/08/2021 0.78p 0.80p 0.75p 0.78p 2864372
02/08/2021 0.80p 0.81p 0.75p 0.78p 4754433
30/07/2021 0.73p 0.88p 0.71p 0.80p 12937391
29/07/2021 0.80p 0.86p 0.78p 0.80p 12096514
28/07/2021 0.83p 0.90p 0.75p 0.90p 12171615
27/07/2021 0.85p 0.90p 0.78p 0.83p 8154682
26/07/2021 0.85p 0.88p 0.81p 0.85p 11410219
23/07/2021 0.88p 0.88p 0.80p 0.85p 4613480
22/07/2021 0.85p 0.88p 0.80p 0.85p 4707876
21/07/2021 0.73p 0.88p 0.72p 0.83p 15261283
20/07/2021 0.75p 0.80p 0.72p 0.73p 9207712
19/07/2021 0.80p 0.85p 0.72p 0.75p 8331705
16/07/2021 0.78p 0.85p 0.78p 0.80p 7561890
15/07/2021 0.80p 0.83p 0.79p 0.80p 4701456
14/07/2021 0.88p 0.90p 0.78p 0.80p 9149054
13/07/2021 0.83p 0.83p 0.80p 0.83p 5055361
12/07/2021 0.83p 0.84p 0.77p 0.83p 9277420
09/07/2021 0.83p 0.84p 0.80p 0.83p 5382584
08/07/2021 0.85p 0.86p 0.82p 0.83p 3945441
07/07/2021 0.83p 0.87p 0.80p 0.85p 9346298
06/07/2021 0.85p 0.89p 0.77p 0.80p 26217648
05/07/2021 0.88p 0.88p 0.80p 0.85p 12008286
02/07/2021 0.83p 0.89p 0.83p 0.88p 9914390
01/07/2021 0.85p 0.88p 0.83p 0.83p 10050712
30/06/2021 0.88p 0.90p 0.84p 0.85p 7228528
29/06/2021 0.88p 0.90p 0.82p 0.88p 9291604
28/06/2021 0.90p 0.90p 0.85p 0.88p 9626216
25/06/2021 0.90p 0.94p 0.88p 0.90p 4526130
24/06/2021 0.90p 0.95p 0.85p 0.90p 7979883
23/06/2021 0.85p 1.00p 0.82p 0.90p 18796454
22/06/2021 0.88p 0.89p 0.80p 0.85p 4429642
21/06/2021 0.93p 1.00p 0.85p 0.88p 11419818
18/06/2021 0.88p 0.89p 0.83p 0.88p 10036632
17/06/2021 0.90p 0.95p 0.85p 0.90p 17569800
16/06/2021 0.88p 0.95p 0.87p 0.90p 6480005
15/06/2021 0.90p 0.95p 0.85p 0.88p 10396035

*Close Price adjusted for both dividends and splits