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
22/07/2016 1.05p 1.05p 1.00p 1.03p 2512689
21/07/2016 1.08p 1.10p 1.01p 1.05p 1435766
20/07/2016 1.08p 1.08p 1.05p 1.08p 1785765
19/07/2016 1.08p 1.08p 1.06p 1.08p 791799
18/07/2016 1.13p 1.20p 1.05p 1.08p 1980276
15/07/2016 1.15p 1.20p 1.08p 1.13p 3632034
14/07/2016 1.10p 1.17p 1.06p 1.15p 4276053
13/07/2016 1.10p 1.13p 1.06p 1.10p 14575185
12/07/2016 1.08p 1.14p 1.05p 1.10p 7798696
11/07/2016 1.03p 1.10p 1.01p 1.08p 4206788
08/07/2016 1.00p 1.05p 0.95p 1.03p 1725631
07/07/2016 1.00p 1.04p 0.99p 1.00p 2244172
06/07/2016 1.00p 1.04p 0.96p 1.00p 4002943
05/07/2016 1.05p 1.05p 0.94p 1.00p 2624346
04/07/2016 0.90p 1.08p 0.90p 1.05p 15228663
01/07/2016 0.95p 0.95p 0.90p 0.90p 1953044
30/06/2016 0.95p 0.95p 0.90p 0.95p 149325
29/06/2016 0.95p 0.95p 0.85p 0.95p 3316005
28/06/2016 0.95p 0.98p 0.90p 0.95p 146479
27/06/2016 0.95p 1.00p 0.90p 0.95p 2129745
24/06/2016 0.95p 0.95p 0.93p 0.95p 229469
23/06/2016 0.95p 0.95p 0.90p 0.95p 1024858
22/06/2016 0.95p 0.98p 0.90p 0.95p 874005
21/06/2016 0.95p 0.98p 0.90p 0.95p 115731
20/06/2016 0.95p 0.98p 0.90p 0.95p 1087431
17/06/2016 0.95p 0.95p 0.90p 0.95p 283377
16/06/2016 0.95p 0.95p 0.90p 0.95p 576961
15/06/2016 0.98p 1.00p 0.90p 0.95p 2890336
14/06/2016 0.98p 1.00p 0.95p 0.98p 1642772
13/06/2016 0.98p 1.00p 0.96p 0.98p 234076
10/06/2016 0.98p 1.00p 0.95p 0.98p 1791544
09/06/2016 0.98p 1.03p 0.95p 0.98p 808289
08/06/2016 0.98p 0.98p 0.95p 0.98p 213288
07/06/2016 0.98p 1.00p 0.95p 0.98p 2194642
06/06/2016 0.98p 0.98p 0.95p 0.98p 315292
03/06/2016 0.98p 0.99p 0.95p 0.98p 427000
02/06/2016 0.98p 0.98p 0.95p 0.98p 331310
01/06/2016 0.98p 1.00p 0.95p 0.98p 282331
31/05/2016 0.98p 0.99p 0.95p 0.98p 455490
27/05/2016 0.98p 0.99p 0.95p 0.98p 1192791
26/05/2016 0.98p 1.00p 0.96p 0.98p 1491976
25/05/2016 0.98p 1.00p 0.95p 0.98p 3473616
24/05/2016 1.03p 1.03p 0.95p 0.98p 3863976
23/05/2016 1.03p 1.03p 1.00p 1.03p 1910490
20/05/2016 1.03p 1.03p 0.96p 0.98p 3045313
19/05/2016 1.05p 1.05p 0.96p 1.03p 2397582
18/05/2016 1.00p 1.06p 0.99p 1.05p 6955860
17/05/2016 1.00p 1.05p 0.99p 1.00p 2943726
16/05/2016 1.00p 1.05p 0.97p 1.00p 3425976
13/05/2016 0.93p 1.04p 0.93p 1.00p 4078257
12/05/2016 0.88p 0.95p 0.85p 0.93p 7607533
11/05/2016 0.93p 0.95p 0.85p 0.88p 10008718
10/05/2016 0.95p 0.96p 0.90p 0.93p 1766898
09/05/2016 0.95p 0.98p 0.90p 0.95p 1641373
06/05/2016 0.95p 0.99p 0.93p 0.95p 3698088
05/05/2016 0.98p 0.99p 0.94p 0.95p 3134339
04/05/2016 1.18p 1.18p 0.93p 0.98p 23722392
03/05/2016 1.13p 1.15p 1.00p 1.13p 9440037
29/04/2016 1.10p 1.20p 1.08p 1.13p 19691474
28/04/2016 1.05p 1.15p 1.01p 1.10p 39672712
27/04/2016 1.23p 1.24p 1.15p 1.18p 3359380
26/04/2016 1.25p 1.27p 1.16p 1.23p 2194600
25/04/2016 1.30p 1.35p 1.22p 1.25p 1115854
22/04/2016 1.40p 1.40p 1.25p 1.30p 1977144
21/04/2016 1.38p 1.45p 1.35p 1.40p 3072713
20/04/2016 1.43p 1.45p 1.35p 1.38p 5012869
19/04/2016 1.25p 1.45p 1.23p 1.43p 13656338
18/04/2016 1.28p 1.28p 1.21p 1.25p 1137256
15/04/2016 1.30p 1.32p 1.21p 1.28p 1248013
14/04/2016 1.30p 1.35p 1.25p 1.30p 818548
13/04/2016 1.40p 1.40p 1.25p 1.30p 9037267
12/04/2016 1.30p 1.45p 1.30p 1.40p 8979424
11/04/2016 1.30p 1.35p 1.25p 1.30p 2768555
08/04/2016 1.25p 1.34p 1.21p 1.30p 5816784
07/04/2016 1.30p 1.39p 1.21p 1.25p 9226480
06/04/2016 1.20p 1.35p 1.15p 1.30p 4835738
05/04/2016 1.13p 1.30p 1.13p 1.20p 6209771
04/04/2016 1.18p 1.20p 1.11p 1.13p 2703257
01/04/2016 1.15p 1.20p 1.11p 1.15p 1615809
31/03/2016 1.15p 1.19p 1.10p 1.15p 546080
30/03/2016 1.20p 1.22p 1.13p 1.15p 2896220
29/03/2016 1.23p 1.27p 1.18p 1.20p 2818033
24/03/2016 1.23p 1.28p 1.19p 1.23p 2121099
23/03/2016 1.20p 1.25p 1.19p 1.23p 2782838
22/03/2016 1.30p 1.30p 1.19p 1.20p 2372738
21/03/2016 1.25p 1.35p 1.24p 1.30p 5155515
18/03/2016 1.25p 1.38p 1.22p 1.25p 8990935
17/03/2016 1.15p 1.25p 1.13p 1.23p 9555679
16/03/2016 1.20p 1.20p 1.12p 1.15p 3325205
15/03/2016 1.20p 1.25p 1.15p 1.20p 2199291
14/03/2016 1.10p 1.25p 1.10p 1.20p 8974288
11/03/2016 1.10p 1.13p 1.09p 1.10p 2182550
10/03/2016 1.13p 1.14p 1.09p 1.10p 1848016
09/03/2016 1.08p 1.15p 1.06p 1.13p 4039749
08/03/2016 1.13p 1.14p 1.06p 1.08p 3408483
07/03/2016 1.15p 1.15p 1.03p 1.13p 5635842
04/03/2016 1.15p 1.15p 1.10p 1.15p 1100871
03/03/2016 1.05p 1.16p 1.00p 1.15p 4961131
02/03/2016 1.10p 1.10p 1.00p 1.05p 3791462
01/03/2016 1.18p 1.18p 1.07p 1.10p 4663106
29/02/2016 1.15p 1.18p 1.10p 1.18p 6558337
26/02/2016 1.20p 1.22p 1.10p 1.15p 8321862
25/02/2016 1.43p 1.58p 1.14p 1.20p 33730156
24/02/2016 1.28p 1.40p 1.26p 1.35p 10242713
23/02/2016 1.38p 1.42p 1.23p 1.28p 9842316
22/02/2016 1.28p 1.44p 1.24p 1.35p 15954400
19/02/2016 1.28p 1.34p 1.20p 1.28p 4397686
18/02/2016 1.30p 1.33p 1.19p 1.28p 4610588
17/02/2016 1.28p 1.47p 1.18p 1.30p 35805032
16/02/2016 1.15p 1.46p 1.12p 1.28p 45495304
15/02/2016 0.93p 1.23p 0.91p 1.15p 32535630
12/02/2016 0.98p 1.00p 0.93p 0.93p 1383884
11/02/2016 0.98p 1.00p 0.95p 0.98p 1984144
10/02/2016 0.93p 1.01p 0.93p 0.98p 3348438
09/02/2016 1.03p 1.03p 0.90p 0.93p 5037339
08/02/2016 1.08p 1.08p 1.00p 1.03p 1934119
05/02/2016 1.10p 1.10p 1.05p 1.08p 1123965
04/02/2016 1.05p 1.10p 1.05p 1.10p 1594807
03/02/2016 1.10p 1.12p 1.05p 1.05p 3225261
02/02/2016 1.13p 1.19p 1.07p 1.10p 8471976
01/02/2016 1.15p 1.15p 1.08p 1.13p 2473611
29/01/2016 1.20p 1.20p 1.10p 1.15p 6801950
28/01/2016 1.63p 1.74p 1.06p 1.20p 36954464
27/01/2016 2.50p 2.50p 1.75p 1.88p 1068086
26/01/2016 1.50p 3.85p 1.33p 2.50p 9619013
25/01/2016 1.50p 1.65p 1.30p 1.50p 204195
22/01/2016 1.63p 1.65p 1.50p 1.50p 186370
21/01/2016 1.63p 1.75p 1.50p 1.63p 382142
20/01/2016 1.63p 1.63p 1.50p 1.63p 30100
19/01/2016 1.63p 1.75p 1.25p 1.63p 848159
18/01/2016 1.75p 1.75p 1.60p 1.63p 86345
15/01/2016 1.75p 1.75p 1.50p 1.75p 165678
14/01/2016 1.75p 1.93p 1.75p 1.75p 15000
13/01/2016 1.75p 1.97p 1.57p 1.75p 190327
12/01/2016 1.75p 1.88p 1.64p 1.75p 36629
11/01/2016 1.75p 1.99p 1.56p 1.75p 188070
08/01/2016 2.00p 2.00p 1.75p 1.75p 167164
07/01/2016 1.63p 2.88p 1.63p 2.00p 1757309
06/01/2016 1.63p 1.64p 1.63p 1.63p 43997
05/01/2016 1.63p 1.88p 1.58p 1.63p 192421
04/01/2016 1.75p 2.00p 1.50p 1.63p 767365
31/12/2015 1.75p 1.75p 1.50p 1.75p 59917
30/12/2015 1.75p 1.75p 1.60p 1.75p 25500
29/12/2015 1.75p 1.75p 1.40p 1.75p 180407
24/12/2015 1.75p 1.75p 1.58p 1.75p 72293
23/12/2015 1.75p 2.00p 1.57p 1.75p 436671
22/12/2015 2.25p 2.25p 1.55p 1.75p 1041773
21/12/2015 1.75p 2.63p 1.50p 2.25p 2599403
18/12/2015 1.25p 2.45p 1.17p 1.75p 2912436
17/12/2015 1.25p 1.50p 1.15p 1.25p 406570
16/12/2015 1.63p 1.70p 1.08p 1.25p 852687
15/12/2015 4.00p 4.00p 1.53p 1.63p 2544073
14/12/2015 11.00p 11.00p 11.00p 11.00p 0
11/12/2015 11.00p 11.00p 11.00p 11.00p 0
10/12/2015 11.00p 11.00p 11.00p 11.00p 0
09/12/2015 11.00p 11.00p 11.00p 11.00p 0
08/12/2015 11.00p 11.00p 11.00p 11.00p 0
07/12/2015 11.00p 11.00p 11.00p 11.00p 0
04/12/2015 11.00p 11.00p 11.00p 11.00p 0
03/12/2015 11.00p 11.00p 11.00p 11.00p 0
02/12/2015 11.00p 11.00p 11.00p 11.00p 0
01/12/2015 11.00p 11.00p 11.00p 11.00p 0
30/11/2015 11.00p 11.00p 11.00p 11.00p 0
27/11/2015 11.00p 11.00p 11.00p 11.00p 0
26/11/2015 11.00p 11.00p 11.00p 11.00p 0
25/11/2015 11.00p 11.00p 11.00p 11.00p 0
24/11/2015 11.00p 11.00p 11.00p 11.00p 0
23/11/2015 11.00p 11.00p 11.00p 11.00p 0
20/11/2015 11.00p 11.00p 11.00p 11.00p 0
19/11/2015 11.00p 11.00p 11.00p 11.00p 0
18/11/2015 11.00p 11.00p 11.00p 11.00p 0
17/11/2015 11.00p 11.00p 11.00p 11.00p 0
16/11/2015 11.00p 11.00p 11.00p 11.00p 0
13/11/2015 11.00p 11.00p 11.00p 11.00p 0
12/11/2015 11.00p 11.00p 11.00p 11.00p 0
11/11/2015 11.00p 11.00p 11.00p 11.00p 0
10/11/2015 11.00p 11.00p 11.00p 11.00p 0
09/11/2015 11.00p 11.00p 11.00p 11.00p 0
06/11/2015 11.00p 11.00p 11.00p 11.00p 0
05/11/2015 11.00p 11.00p 11.00p 11.00p 0
04/11/2015 11.00p 11.00p 11.00p 11.00p 0
03/11/2015 11.00p 11.00p 11.00p 11.00p 0
02/11/2015 11.00p 11.00p 11.00p 11.00p 0
30/10/2015 11.00p 11.00p 11.00p 11.00p 0
29/10/2015 11.00p 11.50p 11.00p 11.00p 0
28/10/2015 11.00p 11.98p 10.35p 11.00p 23402
27/10/2015 11.00p 11.88p 10.30p 11.00p 22032
26/10/2015 10.50p 11.25p 10.00p 11.00p 186246
23/10/2015 10.50p 11.00p 10.50p 10.50p 6708
22/10/2015 10.50p 10.75p 10.15p 10.50p 102043
21/10/2015 10.50p 11.00p 10.00p 10.50p 91753
20/10/2015 11.25p 11.25p 10.00p 10.50p 180607
19/10/2015 11.50p 11.50p 10.73p 11.25p 146276
16/10/2015 11.75p 11.75p 11.12p 11.50p 200540
15/10/2015 11.75p 12.25p 11.18p 11.75p 231049
14/10/2015 9.75p 13.00p 9.50p 11.75p 2079588
13/10/2015 9.00p 10.20p 9.00p 9.50p 288270
12/10/2015 8.50p 9.50p 8.50p 9.00p 118664
09/10/2015 8.50p 8.80p 8.33p 8.50p 66666
08/10/2015 8.50p 9.00p 8.25p 8.50p 86260

*Close Price adjusted for both dividends and splits