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
09/05/2017 0.85p 0.85p 0.82p 0.85p 335025
08/05/2017 0.85p 0.90p 0.82p 0.85p 104971
05/05/2017 0.85p 0.88p 0.80p 0.85p 448895
04/05/2017 0.85p 0.88p 0.82p 0.85p 1184707
03/05/2017 0.85p 0.90p 0.82p 0.85p 656889
02/05/2017 0.90p 0.90p 0.81p 0.85p 1469930
28/04/2017 0.90p 0.90p 0.85p 0.90p 833761
27/04/2017 0.90p 0.94p 0.85p 0.90p 2051759
26/04/2017 0.88p 0.98p 0.82p 0.90p 3270860
25/04/2017 0.88p 0.95p 0.85p 0.90p 3000628
24/04/2017 0.93p 0.94p 0.85p 0.88p 1095896
21/04/2017 0.93p 0.94p 0.85p 0.93p 265606
20/04/2017 0.95p 0.95p 0.83p 0.93p 1829025
19/04/2017 0.98p 1.00p 0.90p 0.95p 1862645
18/04/2017 1.05p 1.15p 0.95p 0.98p 9949334
13/04/2017 0.90p 1.15p 0.89p 1.05p 12800753
12/04/2017 0.88p 0.95p 0.86p 0.90p 5105757
11/04/2017 0.76p 1.30p 0.76p 0.85p 47458344
10/04/2017 0.76p 0.76p 0.75p 0.76p 108891
07/04/2017 0.76p 0.76p 0.72p 0.76p 440780
06/04/2017 0.76p 0.76p 0.75p 0.76p 151659
05/04/2017 0.78p 0.78p 0.75p 0.76p 388718
04/04/2017 0.78p 0.78p 0.75p 0.78p 173890
03/04/2017 0.78p 0.78p 0.75p 0.78p 65678
31/03/2017 0.78p 0.78p 0.75p 0.78p 169127
30/03/2017 0.80p 0.80p 0.75p 0.78p 95979
29/03/2017 0.83p 0.83p 0.76p 0.80p 229054
28/03/2017 0.83p 0.83p 0.76p 0.83p 1095151
27/03/2017 0.80p 0.83p 0.76p 0.83p 342199
24/03/2017 0.80p 0.80p 0.76p 0.80p 33317
23/03/2017 0.80p 0.82p 0.76p 0.80p 66453
22/03/2017 0.80p 0.82p 0.76p 0.80p 105266
21/03/2017 0.80p 0.83p 0.80p 0.80p 650976
20/03/2017 0.80p 0.83p 0.75p 0.80p 482683
17/03/2017 0.78p 0.81p 0.76p 0.80p 273031
16/03/2017 0.83p 0.83p 0.75p 0.78p 1391512
15/03/2017 0.83p 0.85p 0.81p 0.83p 445254
14/03/2017 0.88p 0.88p 0.81p 0.83p 299053
13/03/2017 0.88p 0.90p 0.85p 0.88p 705325
10/03/2017 0.88p 0.93p 0.86p 0.88p 276208
09/03/2017 0.90p 0.90p 0.86p 0.88p 330544
08/03/2017 0.88p 0.90p 0.86p 0.90p 710627
07/03/2017 0.88p 0.90p 0.86p 0.88p 991045
06/03/2017 0.83p 0.90p 0.80p 0.88p 2128764
03/03/2017 0.93p 0.93p 0.80p 0.83p 3973548
02/03/2017 0.98p 0.98p 0.90p 0.93p 939045
01/03/2017 0.98p 0.98p 0.95p 0.98p 1219428
28/02/2017 1.00p 1.00p 0.96p 0.98p 1427640
27/02/2017 1.00p 1.04p 0.98p 1.00p 2471860
24/02/2017 0.98p 1.02p 0.95p 1.00p 2838119
23/02/2017 0.98p 1.00p 0.96p 0.98p 3073387
22/02/2017 1.05p 1.07p 0.95p 0.98p 1911741
21/02/2017 1.00p 1.10p 1.00p 1.05p 7343773
20/02/2017 0.98p 1.05p 0.96p 1.00p 2284905
17/02/2017 0.95p 1.05p 0.93p 1.00p 2078474
16/02/2017 0.95p 0.95p 0.93p 0.95p 109875
15/02/2017 0.95p 1.00p 0.92p 0.95p 1586674
14/02/2017 0.95p 1.00p 0.92p 0.95p 1204164
13/02/2017 0.95p 1.00p 0.92p 0.95p 770214
10/02/2017 0.95p 0.98p 0.90p 0.95p 2170005
09/02/2017 0.98p 1.00p 0.91p 0.95p 3431694
08/02/2017 0.98p 1.00p 0.96p 0.98p 1907540
07/02/2017 1.05p 1.07p 0.96p 0.98p 3483780
06/02/2017 0.95p 1.15p 0.94p 1.05p 12421500
03/02/2017 0.88p 1.00p 0.88p 0.95p 4017425
02/02/2017 0.85p 0.93p 0.83p 0.88p 2676993
01/02/2017 0.83p 0.94p 0.80p 0.85p 6717946
31/01/2017 0.75p 0.85p 0.75p 0.83p 1360565
30/01/2017 0.73p 0.80p 0.72p 0.75p 926200
27/01/2017 0.73p 0.75p 0.72p 0.73p 791370
26/01/2017 0.75p 0.77p 0.72p 0.73p 1030159
25/01/2017 0.78p 0.79p 0.72p 0.75p 604565
24/01/2017 0.83p 0.83p 0.75p 0.78p 1567633
23/01/2017 0.85p 0.88p 0.73p 0.83p 3062217
20/01/2017 0.83p 0.84p 0.80p 0.83p 1388294
19/01/2017 0.73p 0.84p 0.73p 0.83p 5179404
18/01/2017 0.73p 0.75p 0.71p 0.73p 3198903
17/01/2017 0.70p 0.75p 0.67p 0.73p 870685
16/01/2017 0.73p 0.73p 0.66p 0.70p 829077
13/01/2017 0.70p 0.75p 0.67p 0.73p 1277873
12/01/2017 0.68p 0.74p 0.66p 0.70p 2138790
11/01/2017 0.65p 0.70p 0.65p 0.68p 5436859
10/01/2017 0.63p 0.70p 0.62p 0.65p 2348691
09/01/2017 0.68p 0.70p 0.60p 0.63p 6309654
06/01/2017 0.58p 0.64p 0.55p 0.63p 5409547
05/01/2017 0.58p 0.59p 0.56p 0.58p 458475
04/01/2017 0.58p 0.60p 0.56p 0.58p 1132263
03/01/2017 0.60p 0.64p 0.56p 0.58p 507106
30/12/2016 0.60p 0.64p 0.56p 0.60p 495210
29/12/2016 0.60p 0.64p 0.56p 0.60p 308727
28/12/2016 0.63p 0.64p 0.55p 0.60p 1904067
23/12/2016 0.63p 0.63p 0.60p 0.63p 12351
22/12/2016 0.63p 0.64p 0.60p 0.63p 114768
21/12/2016 0.63p 0.64p 0.60p 0.63p 1517745
20/12/2016 0.63p 0.70p 0.61p 0.63p 2164746
19/12/2016 0.63p 0.65p 0.60p 0.63p 1400690
16/12/2016 0.63p 0.65p 0.61p 0.63p 281640
15/12/2016 0.63p 0.65p 0.61p 0.63p 522769
14/12/2016 0.65p 0.65p 0.61p 0.63p 798302
13/12/2016 0.65p 0.65p 0.60p 0.65p 934483
12/12/2016 0.65p 0.67p 0.61p 0.65p 303086
09/12/2016 0.65p 0.67p 0.61p 0.65p 384825
08/12/2016 0.65p 0.67p 0.61p 0.65p 418164
07/12/2016 0.65p 0.67p 0.61p 0.65p 517139
06/12/2016 0.65p 0.67p 0.61p 0.65p 757680
05/12/2016 0.65p 0.68p 0.63p 0.65p 175599
02/12/2016 0.65p 0.65p 0.60p 0.65p 20000
01/12/2016 0.65p 0.65p 0.63p 0.65p 887009
30/11/2016 0.65p 0.68p 0.62p 0.65p 83900
29/11/2016 0.65p 0.68p 0.62p 0.65p 37936
28/11/2016 0.63p 0.65p 0.62p 0.65p 12093
25/11/2016 0.63p 0.65p 0.62p 0.63p 114226
24/11/2016 0.63p 0.63p 0.62p 0.63p 2184
23/11/2016 0.65p 0.65p 0.62p 0.63p 1571114
22/11/2016 0.65p 0.68p 0.62p 0.65p 12997
21/11/2016 0.65p 0.70p 0.60p 0.65p 369577
18/11/2016 0.65p 0.68p 0.62p 0.65p 878940
17/11/2016 0.65p 0.68p 0.62p 0.65p 27411
16/11/2016 0.65p 0.69p 0.62p 0.65p 389992
15/11/2016 0.65p 0.70p 0.62p 0.65p 323526
14/11/2016 0.68p 0.70p 0.60p 0.65p 267473
11/11/2016 0.68p 0.68p 0.63p 0.68p 266532
10/11/2016 0.70p 0.70p 0.60p 0.68p 568046
09/11/2016 0.70p 0.71p 0.66p 0.70p 1444221
08/11/2016 0.68p 0.70p 0.63p 0.68p 339631
07/11/2016 0.70p 0.72p 0.63p 0.68p 1430321
04/11/2016 0.63p 0.75p 0.60p 0.70p 7566989
03/11/2016 0.63p 0.65p 0.62p 0.63p 469091
02/11/2016 0.65p 0.70p 0.60p 0.63p 5929483
01/11/2016 0.65p 0.66p 0.62p 0.65p 740707
31/10/2016 0.68p 0.69p 0.62p 0.65p 3652675
28/10/2016 0.68p 0.69p 0.65p 0.68p 938101
27/10/2016 0.75p 0.77p 0.65p 0.68p 10111936
26/10/2016 0.75p 0.77p 0.70p 0.75p 474272
25/10/2016 0.75p 0.78p 0.72p 0.75p 1243083
24/10/2016 0.75p 0.80p 0.70p 0.75p 789844
21/10/2016 0.68p 0.80p 0.67p 0.75p 3913152
20/10/2016 0.73p 0.75p 0.70p 0.70p 2728820
19/10/2016 0.78p 0.78p 0.71p 0.73p 2691612
18/10/2016 0.85p 0.85p 0.75p 0.78p 867068
17/10/2016 0.85p 0.85p 0.80p 0.85p 213445
14/10/2016 0.85p 0.85p 0.80p 0.85p 332500
13/10/2016 0.85p 0.85p 0.80p 0.85p 369643
12/10/2016 0.85p 0.85p 0.80p 0.85p 905125
11/10/2016 0.85p 0.86p 0.82p 0.85p 513137
10/10/2016 0.85p 0.88p 0.80p 0.85p 1923760
07/10/2016 0.70p 0.90p 0.69p 0.85p 10617378
06/10/2016 0.70p 0.75p 0.66p 0.70p 2228373
05/10/2016 0.68p 0.73p 0.66p 0.70p 2527900
04/10/2016 0.78p 0.78p 0.65p 0.68p 5746045
03/10/2016 0.78p 0.78p 0.75p 0.78p 305311
30/09/2016 0.80p 0.80p 0.75p 0.78p 1809173
29/09/2016 0.83p 0.84p 0.75p 0.80p 1247985
28/09/2016 0.83p 0.84p 0.80p 0.83p 636602
27/09/2016 0.83p 0.83p 0.80p 0.83p 296514
26/09/2016 0.83p 0.84p 0.80p 0.83p 510279
23/09/2016 0.83p 0.83p 0.81p 0.83p 312228
22/09/2016 0.85p 0.85p 0.81p 0.83p 407942
21/09/2016 0.85p 0.86p 0.83p 0.85p 717973
20/09/2016 0.83p 0.94p 0.80p 0.85p 16724918
19/09/2016 0.83p 0.83p 0.82p 0.83p 183000
16/09/2016 0.83p 0.83p 0.80p 0.83p 159049
15/09/2016 0.83p 0.83p 0.80p 0.83p 901087
14/09/2016 0.83p 0.84p 0.80p 0.83p 69174
13/09/2016 0.83p 0.84p 0.80p 0.83p 748681
12/09/2016 0.83p 0.84p 0.80p 0.83p 875673
09/09/2016 0.83p 0.85p 0.80p 0.83p 1840544
08/09/2016 0.88p 0.88p 0.81p 0.83p 510090
07/09/2016 0.88p 0.88p 0.82p 0.88p 129853
06/09/2016 0.83p 0.88p 0.82p 0.88p 603613
05/09/2016 0.83p 0.85p 0.82p 0.83p 246833
02/09/2016 0.88p 0.88p 0.82p 0.83p 1594733
01/09/2016 0.88p 0.90p 0.85p 0.88p 290811
31/08/2016 0.88p 0.88p 0.85p 0.88p 968666
30/08/2016 0.88p 0.88p 0.85p 0.88p 513937
26/08/2016 0.88p 0.88p 0.85p 0.88p 2980838
25/08/2016 0.88p 0.88p 0.83p 0.88p 1115550
24/08/2016 0.93p 0.94p 0.81p 0.88p 10284985
23/08/2016 0.93p 0.94p 0.92p 0.93p 204009
22/08/2016 0.93p 0.94p 0.92p 0.93p 451971
19/08/2016 0.93p 0.95p 0.92p 0.93p 1429445
18/08/2016 0.93p 0.95p 0.93p 0.93p 907744
17/08/2016 0.95p 0.98p 0.92p 0.93p 1937523
16/08/2016 0.95p 0.98p 0.93p 0.95p 446179
15/08/2016 0.93p 0.97p 0.93p 0.95p 1623389
12/08/2016 0.93p 0.95p 0.93p 0.93p 710460
11/08/2016 0.93p 0.95p 0.93p 0.93p 818681
10/08/2016 0.93p 0.95p 0.90p 0.93p 2884063
09/08/2016 0.93p 0.96p 0.93p 0.93p 973830
08/08/2016 0.98p 0.98p 0.91p 0.93p 1126296
05/08/2016 1.00p 1.00p 0.96p 0.98p 797015
04/08/2016 1.00p 1.03p 0.97p 1.00p 1025560
03/08/2016 1.00p 1.04p 0.98p 1.00p 400653
02/08/2016 0.98p 1.04p 0.96p 1.00p 3166606
01/08/2016 1.00p 1.04p 0.97p 0.98p 4757181
29/07/2016 0.98p 1.05p 0.97p 1.00p 2075725
28/07/2016 1.03p 1.05p 0.96p 0.98p 2362437
27/07/2016 1.00p 1.05p 0.95p 1.03p 4599199
26/07/2016 1.03p 1.05p 0.96p 1.00p 505249
25/07/2016 1.03p 1.04p 1.00p 1.03p 1310577

*Close Price adjusted for both dividends and splits