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
20/02/2018 0.24p 0.24p 0.23p 0.24p 807722
19/02/2018 0.24p 0.24p 0.23p 0.24p 699975
16/02/2018 0.24p 0.24p 0.23p 0.24p 2670500
15/02/2018 0.24p 0.24p 0.23p 0.24p 423765
14/02/2018 0.24p 0.24p 0.23p 0.24p 2189799
13/02/2018 0.24p 0.24p 0.23p 0.24p 50537
12/02/2018 0.24p 0.24p 0.23p 0.24p 694462
09/02/2018 0.24p 0.24p 0.23p 0.24p 1201583
08/02/2018 0.24p 0.24p 0.23p 0.24p 15
07/02/2018 0.24p 0.24p 0.23p 0.24p 522153
06/02/2018 0.24p 0.24p 0.23p 0.23p 1190926
05/02/2018 0.24p 0.24p 0.23p 0.24p 2645368
02/02/2018 0.24p 0.24p 0.23p 0.24p 1537839
01/02/2018 0.24p 0.24p 0.23p 0.24p 442477
31/01/2018 0.23p 0.24p 0.23p 0.24p 3450228
30/01/2018 0.23p 0.23p 0.21p 0.23p 532801
29/01/2018 0.23p 0.24p 0.22p 0.23p 5549066
26/01/2018 0.23p 0.23p 0.22p 0.23p 370507
25/01/2018 0.24p 0.24p 0.22p 0.23p 1956548
24/01/2018 0.24p 0.24p 0.23p 0.24p 500000
23/01/2018 0.25p 0.26p 0.23p 0.24p 1860800
22/01/2018 0.25p 0.27p 0.23p 0.25p 1058467
19/01/2018 0.25p 0.26p 0.23p 0.25p 670227
18/01/2018 0.25p 0.25p 0.23p 0.25p 147395
17/01/2018 0.24p 0.27p 0.23p 0.25p 2173973
16/01/2018 0.24p 0.25p 0.23p 0.24p 2589500
15/01/2018 0.24p 0.25p 0.23p 0.24p 2013809
12/01/2018 0.24p 0.25p 0.23p 0.24p 2381734
11/01/2018 0.23p 0.25p 0.22p 0.24p 4752688
10/01/2018 0.23p 0.24p 0.22p 0.23p 1442871
09/01/2018 0.23p 0.24p 0.21p 0.23p 7925233
08/01/2018 0.23p 0.24p 0.22p 0.23p 5972168
05/01/2018 0.23p 0.24p 0.22p 0.23p 4280164
04/01/2018 0.24p 0.24p 0.22p 0.23p 3896733
03/01/2018 0.24p 0.25p 0.22p 0.24p 12420638
02/01/2018 0.23p 0.27p 0.21p 0.24p 16676081
29/12/2017 0.22p 0.24p 0.20p 0.23p 1615493
28/12/2017 0.22p 0.24p 0.20p 0.22p 3053081
27/12/2017 0.21p 0.22p 0.20p 0.22p 3150671
22/12/2017 0.20p 0.21p 0.19p 0.21p 1358363
21/12/2017 0.20p 0.21p 0.19p 0.20p 1985478
20/12/2017 0.19p 0.21p 0.18p 0.20p 5002561
19/12/2017 0.20p 0.20p 0.18p 0.19p 5249906
18/12/2017 0.22p 0.22p 0.20p 0.20p 1193109
15/12/2017 0.21p 0.22p 0.20p 0.22p 6442517
14/12/2017 0.21p 0.21p 0.20p 0.21p 7843216
13/12/2017 0.21p 0.25p 0.18p 0.21p 33315440
12/12/2017 0.21p 0.22p 0.18p 0.21p 11268582
11/12/2017 0.23p 0.23p 0.20p 0.21p 6772980
08/12/2017 0.22p 0.23p 0.20p 0.22p 3257814
07/12/2017 0.23p 0.23p 0.21p 0.22p 9045785
06/12/2017 0.23p 0.25p 0.22p 0.23p 5533184
05/12/2017 0.27p 0.27p 0.22p 0.23p 17875624
04/12/2017 0.24p 0.28p 0.21p 0.26p 38811416
01/12/2017 0.24p 0.24p 0.23p 0.24p 1173334
30/11/2017 0.25p 0.25p 0.23p 0.24p 3172233
29/11/2017 0.25p 0.25p 0.24p 0.25p 2492881
28/11/2017 0.25p 0.25p 0.24p 0.25p 1637000
27/11/2017 0.25p 0.25p 0.24p 0.25p 316131
24/11/2017 0.25p 0.25p 0.24p 0.25p 420578
23/11/2017 0.25p 0.25p 0.24p 0.25p 2126000
22/11/2017 0.25p 0.25p 0.24p 0.25p 1642033
21/11/2017 0.25p 0.27p 0.24p 0.25p 1169075
20/11/2017 0.25p 0.27p 0.24p 0.25p 3194493
17/11/2017 0.25p 0.25p 0.24p 0.25p 4010824
16/11/2017 0.25p 0.26p 0.24p 0.25p 2422865
15/11/2017 0.25p 0.26p 0.25p 0.25p 455460
14/11/2017 0.25p 0.26p 0.24p 0.25p 2181243
13/11/2017 0.25p 0.25p 0.25p 0.25p 2236030
10/11/2017 0.25p 0.25p 0.25p 0.25p 355503
09/11/2017 0.25p 0.27p 0.25p 0.25p 2312692
08/11/2017 0.25p 0.26p 0.24p 0.25p 3178854
07/11/2017 0.23p 0.25p 0.22p 0.25p 17210600
06/11/2017 0.23p 0.23p 0.22p 0.23p 4543468
03/11/2017 0.25p 0.25p 0.22p 0.23p 20569810
02/11/2017 0.25p 0.26p 0.24p 0.25p 2336120
01/11/2017 0.25p 0.25p 0.24p 0.25p 3158723
31/10/2017 0.26p 0.26p 0.24p 0.25p 2470707
30/10/2017 0.24p 0.26p 0.24p 0.26p 10706544
27/10/2017 0.25p 0.25p 0.23p 0.24p 12569773
26/10/2017 0.25p 0.25p 0.23p 0.25p 12347327
25/10/2017 0.24p 0.26p 0.23p 0.25p 28341564
24/10/2017 0.25p 0.25p 0.24p 0.25p 10091840
23/10/2017 0.25p 0.26p 0.24p 0.25p 4542677
20/10/2017 0.25p 0.25p 0.24p 0.25p 5809905
19/10/2017 0.25p 0.26p 0.24p 0.25p 16109008
18/10/2017 0.26p 0.26p 0.23p 0.25p 18933072
17/10/2017 0.27p 0.28p 0.25p 0.26p 4079069
16/10/2017 0.28p 0.28p 0.27p 0.28p 4274152
13/10/2017 0.29p 0.29p 0.28p 0.28p 5209421
12/10/2017 0.29p 0.29p 0.29p 0.29p 4272208
11/10/2017 0.30p 0.30p 0.29p 0.29p 16508547
10/10/2017 0.30p 0.30p 0.30p 0.30p 1397386
09/10/2017 0.30p 0.30p 0.30p 0.30p 1801942
06/10/2017 0.30p 0.32p 0.30p 0.30p 2509952
05/10/2017 0.29p 0.30p 0.29p 0.30p 10707160
04/10/2017 0.31p 0.31p 0.28p 0.29p 19409514
03/10/2017 0.33p 0.33p 0.31p 0.31p 17677378
02/10/2017 0.31p 0.35p 0.31p 0.33p 23897848
29/09/2017 0.47p 0.57p 0.31p 0.32p 220174416
28/09/2017 0.57p 0.57p 0.57p 0.57p 2044734
27/09/2017 0.56p 0.57p 0.54p 0.57p 9275738
26/09/2017 0.54p 0.58p 0.54p 0.56p 12283811
25/09/2017 0.55p 0.55p 0.54p 0.54p 6008932
22/09/2017 0.58p 0.58p 0.55p 0.55p 7769876
21/09/2017 0.58p 0.58p 0.58p 0.58p 5414438
20/09/2017 0.58p 0.58p 0.58p 0.58p 1793737
19/09/2017 0.58p 0.58p 0.58p 0.58p 7792450
18/09/2017 0.55p 0.58p 0.55p 0.58p 6930486
15/09/2017 0.56p 0.56p 0.55p 0.55p 4459733
14/09/2017 0.58p 0.58p 0.55p 0.56p 7627009
13/09/2017 0.58p 0.58p 0.58p 0.58p 7432472
12/09/2017 0.61p 0.61p 0.58p 0.58p 14566725
11/09/2017 0.59p 0.61p 0.59p 0.61p 18160132
08/09/2017 0.56p 0.61p 0.56p 0.59p 18953116
07/09/2017 0.58p 0.58p 0.54p 0.57p 13309704
06/09/2017 0.58p 0.58p 0.58p 0.58p 1379701
05/09/2017 0.57p 0.58p 0.57p 0.58p 6327368
04/09/2017 0.53p 0.58p 0.53p 0.57p 21142000
01/09/2017 0.53p 0.53p 0.53p 0.53p 5337026
31/08/2017 0.53p 0.53p 0.53p 0.53p 2693591
30/08/2017 0.53p 0.53p 0.53p 0.53p 4471813
29/08/2017 0.54p 0.54p 0.51p 0.53p 10926362
25/08/2017 0.55p 0.55p 0.53p 0.54p 4072212
24/08/2017 0.59p 0.59p 0.53p 0.55p 10251818
23/08/2017 0.57p 0.61p 0.57p 0.59p 25181926
22/08/2017 0.56p 0.57p 0.56p 0.57p 8711674
21/08/2017 0.56p 0.56p 0.56p 0.56p 2931558
18/08/2017 0.59p 0.59p 0.54p 0.56p 12244786
17/08/2017 0.56p 0.59p 0.56p 0.59p 30014040
16/08/2017 0.57p 0.57p 0.56p 0.56p 1582531
15/08/2017 0.56p 0.57p 0.56p 0.57p 1157419
14/08/2017 0.53p 0.56p 0.53p 0.56p 4498195
11/08/2017 0.57p 0.57p 0.53p 0.53p 3877293
10/08/2017 0.57p 0.57p 0.57p 0.57p 641385
09/08/2017 0.57p 0.58p 0.57p 0.57p 2401673
08/08/2017 0.55p 0.57p 0.55p 0.57p 9309264
07/08/2017 0.52p 0.55p 0.52p 0.55p 4056887
04/08/2017 0.53p 0.53p 0.52p 0.52p 1215010
03/08/2017 0.52p 0.53p 0.52p 0.53p 3425043
02/08/2017 0.52p 0.52p 0.52p 0.52p 5461973
01/08/2017 0.54p 0.54p 0.51p 0.52p 6634314
31/07/2017 0.57p 0.57p 0.54p 0.54p 11739747
28/07/2017 0.53p 0.63p 0.52p 0.57p 100732624
27/07/2017 0.58p 0.58p 0.53p 0.53p 6911463
26/07/2017 0.53p 0.58p 0.53p 0.58p 18021952
25/07/2017 0.49p 0.53p 0.49p 0.53p 9951090
24/07/2017 0.51p 0.52p 0.49p 0.49p 10008610
21/07/2017 0.50p 0.50p 0.50p 0.50p 7823866
20/07/2017 0.51p 0.51p 0.46p 0.50p 16463793
19/07/2017 0.51p 0.51p 0.51p 0.51p 2495270
18/07/2017 0.52p 0.52p 0.51p 0.51p 19672952
17/07/2017 0.52p 0.52p 0.52p 0.52p 24884232
14/07/2017 0.54p 0.54p 0.52p 0.52p 20423120
13/07/2017 0.63p 0.68p 0.51p 0.54p 116301424
12/07/2017 0.68p 0.68p 0.68p 0.68p 833333
11/07/2017 0.70p 0.75p 0.68p 0.68p 1510079
10/07/2017 0.65p 0.70p 0.65p 0.70p 10970109
07/07/2017 0.63p 0.65p 0.63p 0.65p 1169190
06/07/2017 0.65p 0.70p 0.63p 0.63p 2141053
05/07/2017 0.65p 0.65p 0.65p 0.65p 1038708
04/07/2017 0.65p 0.65p 0.63p 0.65p 9080264
03/07/2017 0.70p 0.70p 0.65p 0.65p 11577495
30/06/2017 0.68p 0.75p 0.68p 0.70p 7772479
29/06/2017 0.68p 0.68p 0.68p 0.68p 2670390
28/06/2017 0.68p 0.73p 0.65p 0.68p 22989768
27/06/2017 0.70p 0.70p 0.68p 0.68p 12763202
26/06/2017 0.75p 0.75p 0.68p 0.68p 17505468
23/06/2017 0.70p 0.83p 0.70p 0.75p 18654016
22/06/2017 0.78p 0.78p 0.70p 0.70p 0
21/06/2017 0.70p 0.78p 0.70p 0.78p 0
20/06/2017 0.70p 0.70p 0.70p 0.70p 0
19/06/2017 0.73p 0.73p 0.68p 0.70p 0
16/06/2017 0.83p 0.84p 0.65p 0.73p 36255368
15/06/2017 0.68p 0.90p 0.67p 0.83p 19143246
14/06/2017 0.75p 0.77p 0.66p 0.68p 15281043
13/06/2017 0.70p 0.80p 0.60p 0.75p 22830660
12/06/2017 0.68p 0.80p 0.65p 0.70p 37179768
09/06/2017 0.70p 0.70p 0.65p 0.68p 15972078
08/06/2017 0.70p 0.75p 0.70p 0.73p 6290419
07/06/2017 0.68p 0.74p 0.66p 0.70p 3464107
06/06/2017 0.73p 0.74p 0.66p 0.68p 3064762
05/06/2017 0.75p 0.77p 0.71p 0.73p 3877022
02/06/2017 0.70p 0.79p 0.69p 0.75p 5458292
01/06/2017 0.65p 0.76p 0.65p 0.70p 6125473
31/05/2017 0.75p 0.78p 0.65p 0.65p 2010888
30/05/2017 0.75p 0.80p 0.72p 0.75p 1794558
26/05/2017 0.75p 0.80p 0.73p 0.75p 3023310
25/05/2017 0.65p 0.75p 0.61p 0.75p 6048755
24/05/2017 0.80p 0.83p 0.80p 0.80p 1185080
23/05/2017 0.80p 0.83p 0.78p 0.80p 766188
22/05/2017 0.80p 0.85p 0.78p 0.80p 324489
19/05/2017 0.80p 0.83p 0.78p 0.80p 1417276
18/05/2017 0.80p 0.85p 0.78p 0.80p 106069
17/05/2017 0.80p 0.81p 0.76p 0.80p 1359240
16/05/2017 0.80p 0.82p 0.78p 0.80p 360141
15/05/2017 0.80p 0.82p 0.76p 0.80p 968270
12/05/2017 0.90p 0.95p 0.70p 0.80p 7879285
11/05/2017 0.85p 0.87p 0.83p 0.85p 333008
10/05/2017 0.85p 0.87p 0.82p 0.85p 1008327

*Close Price adjusted for both dividends and splits