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
07/10/2015 8.50p 8.90p 8.16p 8.50p 134648
06/10/2015 8.50p 9.00p 8.08p 8.50p 69227
05/10/2015 8.25p 9.25p 8.15p 8.75p 450631
02/10/2015 7.88p 7.88p 7.75p 7.75p 55495
01/10/2015 8.00p 8.00p 7.85p 7.88p 40662
30/09/2015 8.25p 8.75p 7.88p 8.00p 41709
29/09/2015 8.38p 8.50p 8.13p 8.25p 9927
28/09/2015 9.00p 9.00p 8.13p 8.38p 176594
25/09/2015 9.25p 9.50p 7.75p 9.00p 534666
24/09/2015 9.75p 10.75p 9.00p 9.25p 409887
23/09/2015 9.75p 10.00p 9.25p 9.38p 194002
22/09/2015 8.50p 11.75p 8.50p 9.75p 1412186
21/09/2015 8.13p 8.13p 6.75p 7.13p 596099
18/09/2015 8.75p 8.75p 7.40p 8.13p 471808
17/09/2015 7.25p 9.50p 7.25p 8.75p 602817
16/09/2015 7.13p 7.31p 6.75p 7.13p 405792
15/09/2015 7.75p 7.84p 7.00p 7.13p 213088
14/09/2015 8.25p 8.50p 7.75p 7.75p 193937
11/09/2015 8.50p 8.62p 8.10p 8.25p 228632
10/09/2015 8.88p 9.15p 8.25p 8.50p 200418
09/09/2015 8.63p 9.69p 8.25p 8.88p 937003
08/09/2015 8.75p 9.75p 8.30p 8.63p 226770
07/09/2015 9.25p 9.25p 8.50p 8.75p 154907
04/09/2015 10.13p 10.13p 9.00p 9.25p 169847
03/09/2015 10.50p 10.75p 9.60p 10.13p 310329
02/09/2015 11.00p 12.08p 10.00p 10.50p 1163979
01/09/2015 20.50p 20.50p 10.10p 11.00p 1666242
28/08/2015 21.50p 23.00p 21.50p 21.50p 1254
27/08/2015 20.00p 21.76p 19.40p 21.50p 75642
26/08/2015 20.00p 20.12p 19.30p 20.00p 62033
25/08/2015 20.00p 20.25p 19.10p 20.00p 105317
24/08/2015 23.00p 23.35p 19.00p 20.00p 208792
21/08/2015 22.50p 23.35p 22.00p 23.00p 87486
20/08/2015 24.00p 24.00p 22.00p 22.50p 84648
19/08/2015 24.00p 26.00p 22.10p 23.00p 84996
18/08/2015 24.00p 24.48p 23.00p 24.00p 47073
17/08/2015 24.00p 24.50p 23.65p 24.00p 28905
14/08/2015 24.00p 26.00p 23.00p 24.00p 19354
13/08/2015 24.00p 24.50p 23.55p 24.00p 22623
12/08/2015 24.00p 24.50p 24.00p 24.00p 48009
11/08/2015 24.00p 24.50p 23.05p 24.00p 14717
10/08/2015 24.00p 24.19p 23.00p 24.00p 29062
07/08/2015 24.00p 24.25p 23.00p 24.00p 47788
06/08/2015 24.00p 24.00p 23.00p 24.00p 19649
05/08/2015 25.00p 25.00p 23.02p 24.00p 54844
04/08/2015 25.00p 25.20p 24.00p 25.00p 37005
03/08/2015 25.00p 25.40p 24.25p 25.00p 10895
31/07/2015 24.50p 25.40p 24.50p 25.00p 29532
30/07/2015 25.00p 25.78p 24.62p 25.00p 160814
29/07/2015 25.00p 26.00p 24.58p 25.00p 13125
28/07/2015 25.00p 25.50p 24.55p 25.00p 63930
27/07/2015 24.50p 25.64p 24.05p 25.00p 70947
24/07/2015 25.50p 26.00p 23.03p 24.50p 146840
23/07/2015 25.50p 25.75p 25.30p 25.50p 9143
22/07/2015 24.50p 27.00p 23.65p 25.50p 201532
21/07/2015 24.50p 24.65p 24.50p 24.50p 35425
20/07/2015 24.50p 24.50p 23.00p 24.50p 15596
17/07/2015 25.00p 25.50p 22.00p 24.50p 249919
16/07/2015 25.50p 25.50p 23.00p 25.00p 77648
15/07/2015 26.00p 26.45p 24.25p 25.50p 99257
14/07/2015 26.00p 26.60p 25.19p 26.00p 117460
13/07/2015 27.00p 28.00p 25.10p 26.00p 74217
10/07/2015 27.00p 27.75p 25.95p 27.00p 116238
09/07/2015 25.00p 28.00p 25.00p 27.00p 150304
08/07/2015 25.50p 26.30p 24.50p 25.00p 68863
07/07/2015 25.50p 27.00p 25.00p 26.00p 120899
06/07/2015 26.00p 28.00p 24.15p 25.50p 110782
03/07/2015 26.50p 26.50p 25.00p 26.00p 60051
02/07/2015 26.50p 26.66p 26.00p 26.50p 54467
01/07/2015 26.50p 26.68p 26.00p 26.50p 50326
30/06/2015 26.50p 26.75p 26.05p 26.50p 72300
29/06/2015 26.50p 26.75p 26.05p 26.50p 4281
26/06/2015 26.75p 26.87p 26.00p 26.50p 63640
25/06/2015 26.75p 26.90p 26.50p 26.75p 22028
24/06/2015 28.00p 28.50p 26.00p 26.75p 81169
23/06/2015 28.00p 28.70p 27.50p 28.00p 53472
22/06/2015 28.00p 28.75p 27.55p 28.00p 8578
19/06/2015 28.00p 28.70p 27.50p 28.00p 26555
18/06/2015 28.00p 28.75p 27.55p 28.00p 16464
17/06/2015 28.25p 30.00p 27.50p 28.00p 7929
16/06/2015 28.00p 29.00p 27.40p 28.25p 102980
15/06/2015 28.00p 28.70p 27.30p 28.00p 104204
12/06/2015 29.25p 29.25p 27.00p 28.00p 103206
11/06/2015 29.50p 30.00p 28.00p 29.25p 74332
10/06/2015 29.75p 29.97p 28.50p 29.50p 67516
09/06/2015 29.50p 30.90p 28.50p 29.25p 133056
08/06/2015 29.00p 29.00p 28.10p 29.00p 18058
05/06/2015 29.50p 29.50p 28.25p 29.00p 48643
04/06/2015 30.50p 31.00p 28.50p 29.50p 87565
03/06/2015 30.50p 30.75p 29.00p 30.50p 91809
02/06/2015 30.50p 31.70p 29.55p 30.50p 17403
01/06/2015 30.50p 31.35p 29.30p 30.50p 54768
29/05/2015 30.50p 33.00p 29.30p 30.50p 170105
28/05/2015 31.00p 31.23p 29.35p 30.50p 23544
27/05/2015 30.50p 31.13p 29.12p 30.50p 15181
26/05/2015 30.50p 31.25p 29.00p 30.50p 27043
22/05/2015 30.50p 30.50p 29.55p 30.50p 26981
21/05/2015 30.50p 31.60p 29.90p 30.50p 34597
20/05/2015 30.50p 31.60p 29.03p 30.50p 27738
19/05/2015 30.50p 32.00p 29.38p 30.50p 97711
18/05/2015 31.00p 32.40p 30.00p 30.50p 231135
15/05/2015 28.00p 32.00p 27.70p 31.00p 150644
14/05/2015 28.50p 29.00p 27.10p 28.00p 234008
13/05/2015 29.00p 29.18p 28.00p 28.50p 119565
12/05/2015 29.00p 29.20p 28.30p 29.00p 24021
11/05/2015 29.00p 29.20p 28.30p 29.00p 40890
08/05/2015 29.00p 29.22p 28.25p 29.00p 55231
07/05/2015 29.00p 29.24p 28.25p 29.00p 10312
06/05/2015 29.00p 29.28p 28.20p 29.00p 70406
05/05/2015 29.00p 29.39p 28.22p 29.00p 24415
01/05/2015 29.00p 29.44p 28.13p 29.00p 56699
30/04/2015 29.25p 30.00p 28.05p 29.00p 139673
29/04/2015 29.50p 29.50p 28.50p 29.25p 126818
28/04/2015 30.00p 30.50p 28.50p 29.50p 220318
27/04/2015 30.50p 30.77p 29.03p 30.50p 43665
24/04/2015 31.00p 31.35p 30.00p 30.50p 66890
23/04/2015 31.00p 33.90p 30.00p 31.00p 324664
22/04/2015 28.00p 32.00p 28.00p 31.00p 235749
21/04/2015 28.00p 28.50p 27.10p 28.00p 102329
20/04/2015 28.00p 28.50p 27.05p 28.00p 27220
17/04/2015 27.50p 28.00p 26.55p 28.00p 55469
16/04/2015 28.50p 28.60p 27.03p 28.00p 99418
15/04/2015 28.50p 28.90p 27.05p 28.50p 67536
14/04/2015 28.50p 28.60p 27.25p 28.50p 61385
13/04/2015 28.50p 28.60p 27.15p 28.50p 98829
10/04/2015 27.50p 28.70p 26.60p 28.50p 101042
09/04/2015 27.75p 28.30p 26.50p 27.50p 93981
08/04/2015 27.50p 28.50p 27.00p 27.75p 146635
07/04/2015 27.25p 27.90p 26.50p 27.50p 71204
02/04/2015 28.50p 28.95p 26.50p 27.25p 248541
01/04/2015 29.50p 29.65p 26.85p 28.50p 514335
31/03/2015 30.00p 30.70p 29.50p 29.50p 69566
30/03/2015 32.00p 34.97p 29.00p 30.00p 212126
27/03/2015 30.50p 32.00p 29.00p 30.50p 141084
26/03/2015 30.50p 30.80p 29.25p 30.50p 95011
25/03/2015 30.50p 31.00p 29.12p 30.50p 24509
24/03/2015 31.00p 31.40p 30.00p 30.50p 112552
23/03/2015 29.50p 32.70p 29.50p 31.00p 161523
20/03/2015 29.75p 30.18p 28.65p 29.50p 96435
19/03/2015 30.25p 30.25p 29.00p 29.75p 51159
18/03/2015 30.25p 31.30p 29.00p 30.25p 1594
17/03/2015 29.00p 32.70p 28.15p 30.25p 139966
16/03/2015 29.00p 30.00p 28.00p 29.00p 64915
13/03/2015 29.00p 30.00p 28.00p 29.00p 52490
12/03/2015 28.25p 29.75p 26.50p 29.00p 164948
11/03/2015 28.25p 28.70p 27.63p 28.25p 65217
10/03/2015 28.25p 28.25p 28.00p 28.25p 17140
09/03/2015 28.50p 28.85p 27.88p 28.25p 72955
06/03/2015 30.50p 30.70p 28.50p 28.50p 199138
05/03/2015 30.50p 30.70p 30.10p 30.50p 13519
04/03/2015 30.50p 30.50p 30.10p 30.50p 13519
03/03/2015 30.50p 30.61p 30.00p 30.50p 103279
02/03/2015 30.50p 31.00p 30.10p 30.50p 22110
27/02/2015 31.00p 31.45p 30.00p 30.50p 95118
26/02/2015 32.00p 32.00p 30.00p 31.00p 96966
25/02/2015 29.00p 32.40p 28.65p 32.00p 134561
24/02/2015 30.50p 30.85p 28.55p 29.00p 103457
23/02/2015 32.00p 32.30p 30.00p 30.50p 113417
20/02/2015 32.00p 32.40p 31.10p 32.00p 19770
19/02/2015 32.00p 32.00p 31.20p 32.00p 18601
18/02/2015 31.50p 32.00p 31.00p 32.00p 86189
17/02/2015 33.00p 33.00p 31.00p 31.50p 81911
16/02/2015 33.00p 33.70p 32.00p 33.00p 79676
13/02/2015 33.00p 33.60p 32.10p 33.00p 32355
12/02/2015 32.50p 33.60p 31.75p 33.00p 34237
11/02/2015 32.00p 32.50p 30.75p 32.50p 24549
10/02/2015 32.00p 32.30p 30.00p 32.00p 32398
09/02/2015 32.00p 32.40p 30.25p 32.00p 34513
06/02/2015 32.50p 34.00p 30.00p 31.50p 80140
05/02/2015 33.00p 33.00p 31.00p 32.50p 46402
04/02/2015 33.00p 33.60p 32.00p 33.00p 36395
03/02/2015 33.00p 33.80p 32.30p 33.00p 57031
02/02/2015 31.50p 33.60p 31.00p 33.00p 126056
30/01/2015 31.50p 31.90p 31.05p 31.50p 69637
29/01/2015 32.50p 32.70p 31.10p 31.50p 89634
28/01/2015 31.00p 33.95p 30.25p 32.50p 171667
27/01/2015 31.50p 31.88p 30.00p 31.00p 93489
26/01/2015 32.75p 32.75p 31.00p 32.00p 63704
23/01/2015 33.00p 33.38p 30.50p 32.75p 211046
22/01/2015 33.50p 33.70p 32.10p 33.00p 158253
21/01/2015 35.50p 37.00p 32.60p 33.50p 331931
20/01/2015 37.00p 37.35p 34.00p 35.50p 238590
19/01/2015 35.00p 37.50p 35.00p 37.00p 140419
16/01/2015 36.00p 36.00p 34.00p 35.50p 91588
15/01/2015 36.00p 36.10p 33.86p 36.00p 96542
14/01/2015 36.50p 39.52p 34.50p 36.00p 222894
13/01/2015 35.50p 39.75p 34.26p 36.00p 282316
12/01/2015 35.50p 36.50p 34.00p 35.50p 97824
09/01/2015 36.50p 37.75p 34.00p 35.50p 196577
08/01/2015 36.00p 38.00p 35.50p 36.50p 80859
07/01/2015 35.50p 36.70p 34.52p 36.00p 27032
06/01/2015 36.50p 36.68p 34.63p 35.50p 32299
05/01/2015 37.00p 40.00p 35.25p 37.00p 169530
02/01/2015 35.00p 38.56p 35.00p 37.00p 31783
31/12/2014 35.00p 35.89p 34.00p 35.00p 41903
30/12/2014 35.75p 38.01p 34.35p 35.00p 178051
29/12/2014 33.00p 38.00p 32.15p 35.75p 263286
24/12/2014 33.00p 33.20p 32.00p 33.00p 34623
23/12/2014 33.00p 34.50p 31.50p 33.00p 36160
22/12/2014 35.50p 36.85p 33.25p 33.25p 54681

*Close Price adjusted for both dividends and splits