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
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
14/06/2021 0.93p 0.95p 0.86p 0.90p 13328398
11/06/2021 0.95p 0.99p 0.80p 0.93p 70420224
10/06/2021 0.98p 1.05p 0.85p 0.95p 107294832
09/06/2021 1.10p 1.15p 1.05p 1.08p 6149659
08/06/2021 1.15p 1.20p 1.05p 1.10p 21038363
07/06/2021 1.18p 1.25p 1.10p 1.15p 26668724
04/06/2021 1.08p 1.13p 1.05p 1.12p 8858181
03/06/2021 1.10p 1.15p 1.07p 1.08p 7568674
02/06/2021 1.13p 1.15p 1.05p 1.10p 15725425
01/06/2021 1.13p 1.15p 1.07p 1.13p 14518374
31/05/2021 1.15p 1.19p 1.10p 1.13p 14469221
28/05/2021 1.15p 1.19p 1.10p 1.13p 14469221
27/05/2021 1.13p 1.20p 1.11p 1.15p 15980173
26/05/2021 1.15p 1.29p 1.15p 1.15p 39139600
25/05/2021 1.18p 1.20p 1.11p 1.15p 14671637
24/05/2021 1.15p 1.20p 1.10p 1.18p 13933708
21/05/2021 1.18p 1.20p 1.10p 1.15p 5355126
20/05/2021 1.23p 1.30p 1.15p 1.18p 36327792
19/05/2021 1.18p 1.25p 1.10p 1.20p 14769576
18/05/2021 1.20p 1.30p 1.15p 1.18p 21959566
17/05/2021 1.10p 1.23p 1.08p 1.20p 12853552
14/05/2021 1.08p 1.10p 1.05p 1.10p 8872102
13/05/2021 1.15p 1.17p 1.05p 1.08p 24629872
12/05/2021 1.20p 1.21p 1.12p 1.15p 5898690
11/05/2021 1.18p 1.25p 1.15p 1.20p 18079206
10/05/2021 1.13p 1.25p 1.10p 1.20p 36031508
07/05/2021 1.15p 1.16p 1.05p 1.10p 12756394
06/05/2021 1.13p 1.19p 1.07p 1.15p 17362220
05/05/2021 1.10p 1.17p 1.05p 1.10p 5734523
04/05/2021 1.18p 1.25p 1.06p 1.20p 35866620
03/05/2021 1.18p 1.25p 1.10p 1.20p 13138099
30/04/2021 1.18p 1.25p 1.10p 1.20p 13138099
29/04/2021 1.23p 1.28p 1.09p 1.18p 39700148
28/04/2021 1.05p 1.27p 1.00p 1.23p 52809704
27/04/2021 1.05p 1.10p 1.00p 1.00p 16676682
26/04/2021 1.05p 1.10p 1.00p 1.05p 10940097
23/04/2021 0.95p 1.10p 0.90p 1.08p 25198644
22/04/2021 0.95p 1.00p 0.91p 0.95p 5657669
21/04/2021 0.98p 1.00p 0.91p 0.95p 15513978
20/04/2021 0.93p 1.00p 0.90p 0.98p 18888810
19/04/2021 0.98p 0.98p 0.90p 0.93p 12924022
16/04/2021 0.98p 1.00p 0.90p 0.98p 26714428
15/04/2021 1.00p 1.05p 0.95p 0.98p 12362771
14/04/2021 1.00p 1.05p 0.95p 1.00p 9487796
13/04/2021 1.00p 1.05p 0.95p 1.00p 10463129
12/04/2021 1.05p 1.10p 0.95p 1.00p 16883983
09/04/2021 1.00p 1.04p 0.95p 1.00p 16463066
08/04/2021 0.95p 1.02p 0.93p 1.00p 32501592
07/04/2021 0.95p 1.00p 0.90p 1.00p 10795915
06/04/2021 1.03p 1.10p 0.90p 0.95p 31188670
05/04/2021 0.95p 0.99p 0.90p 0.95p 15628223
02/04/2021 0.95p 0.99p 0.90p 0.95p 15628223
01/04/2021 0.95p 0.99p 0.90p 0.95p 15628223
31/03/2021 0.90p 1.00p 0.88p 0.95p 8028920
30/03/2021 0.90p 0.95p 0.85p 0.90p 6111083
29/03/2021 0.93p 0.95p 0.85p 0.95p 8968589
26/03/2021 0.88p 1.00p 0.81p 0.93p 13542278
25/03/2021 0.90p 1.00p 0.82p 0.85p 29054736
24/03/2021 0.93p 1.00p 0.90p 0.92p 13535368
23/03/2021 0.95p 0.98p 0.90p 0.93p 13867800
22/03/2021 1.03p 1.03p 0.92p 0.95p 24210802
19/03/2021 1.03p 1.05p 0.92p 1.03p 13970839
18/03/2021 1.03p 1.05p 1.00p 1.03p 9604448
17/03/2021 1.05p 1.10p 1.00p 1.08p 11638760
16/03/2021 1.03p 1.10p 1.00p 1.05p 14241667
15/03/2021 1.03p 1.04p 0.96p 1.03p 13214528
12/03/2021 1.03p 1.08p 0.90p 1.03p 19283430
11/03/2021 1.03p 1.10p 1.00p 1.03p 14407796
10/03/2021 1.13p 1.15p 1.02p 1.10p 11411310
09/03/2021 1.05p 1.10p 1.03p 1.08p 8243362
08/03/2021 1.08p 1.10p 1.02p 1.05p 11925471
05/03/2021 1.08p 1.10p 1.01p 1.08p 16728453
04/03/2021 1.13p 1.15p 1.06p 1.08p 9010872
03/03/2021 1.15p 1.15p 1.05p 1.13p 11417307
02/03/2021 1.10p 1.20p 1.05p 1.20p 9686642
01/03/2021 1.18p 1.25p 1.10p 1.13p 8491864
26/02/2021 1.13p 1.18p 1.06p 1.15p 9714940
25/02/2021 1.08p 1.17p 1.05p 1.13p 16230371
24/02/2021 1.13p 1.15p 1.05p 1.08p 14546183
23/02/2021 1.20p 1.20p 1.08p 1.15p 12138203
22/02/2021 1.13p 1.23p 1.10p 1.20p 23219512
19/02/2021 1.10p 1.14p 1.07p 1.13p 11225787
18/02/2021 1.10p 1.14p 1.05p 1.10p 13337039
17/02/2021 1.13p 1.19p 1.05p 1.05p 15225797
16/02/2021 1.13p 1.15p 1.05p 1.13p 21323152
15/02/2021 1.15p 1.20p 1.10p 1.13p 15684310
12/02/2021 1.08p 1.17p 1.05p 1.15p 11490797
11/02/2021 1.08p 1.15p 1.00p 1.10p 20177532
10/02/2021 1.10p 1.20p 1.05p 1.08p 22658140
09/02/2021 1.18p 1.19p 1.08p 1.10p 23646968
08/02/2021 1.20p 1.22p 1.11p 1.18p 19317088
05/02/2021 1.18p 1.30p 1.15p 1.20p 23709806
04/02/2021 1.18p 1.20p 1.04p 1.18p 29847510
03/02/2021 1.20p 1.25p 1.12p 1.18p 41381184
02/02/2021 1.35p 1.40p 1.13p 1.23p 65560543
01/02/2021 1.18p 1.65p 1.18p 1.32p 170069408
29/01/2021 1.15p 1.30p 1.02p 1.25p 79584200
28/01/2021 0.98p 1.25p 0.85p 1.15p 86414608
27/01/2021 1.00p 1.04p 0.95p 0.98p 14937558
26/01/2021 1.05p 1.05p 0.98p 1.00p 22388246
25/01/2021 1.08p 1.10p 1.00p 1.05p 17313262
22/01/2021 1.10p 1.11p 1.02p 1.10p 13026507
21/01/2021 1.13p 1.20p 1.05p 1.10p 15255322
20/01/2021 1.10p 1.13p 0.97p 1.08p 29808360
19/01/2021 1.08p 1.15p 1.00p 1.10p 20181976
18/01/2021 1.10p 1.10p 1.01p 1.08p 32795248
15/01/2021 1.10p 1.15p 1.05p 1.10p 18377082
14/01/2021 1.13p 1.15p 1.05p 1.10p 26762188
13/01/2021 1.23p 1.23p 1.12p 1.13p 22152312
12/01/2021 1.15p 1.21p 1.10p 1.20p 15944476
11/01/2021 1.18p 1.25p 1.05p 1.13p 17952460
08/01/2021 1.13p 1.24p 1.08p 1.13p 29122150
07/01/2021 1.25p 1.29p 1.10p 1.15p 26347524
06/01/2021 1.25p 1.30p 1.21p 1.25p 20355612
05/01/2021 1.13p 1.30p 1.11p 1.27p 23456072
04/01/2021 1.23p 1.29p 1.16p 1.18p 26987220
01/01/2021 1.15p 1.25p 1.10p 1.25p 17259149
31/12/2020 1.15p 1.25p 1.10p 1.25p 17259148
30/12/2020 1.15p 1.18p 1.06p 1.15p 13535968
29/12/2020 1.15p 1.16p 1.05p 1.15p 25983866
28/12/2020 1.10p 1.18p 1.07p 1.15p 14644132
25/12/2020 1.10p 1.18p 1.07p 1.15p 14644132
24/12/2020 1.10p 1.18p 1.07p 1.15p 14644132
23/12/2020 1.08p 1.17p 1.06p 1.10p 15888731
22/12/2020 1.08p 1.20p 1.05p 1.08p 13916716
21/12/2020 1.08p 1.18p 1.05p 1.08p 21816508

*Close Price adjusted for both dividends and splits