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
19/12/2014 33.50p 37.00p 33.50p 35.50p 55254
18/12/2014 33.50p 35.00p 33.10p 33.50p 35962
17/12/2014 33.50p 35.00p 33.00p 33.50p 34500
16/12/2014 34.50p 35.00p 31.50p 33.50p 93674
15/12/2014 38.50p 39.00p 33.00p 34.50p 98514
12/12/2014 38.50p 38.50p 36.50p 38.50p 60010
11/12/2014 38.50p 40.25p 37.38p 38.50p 63485
10/12/2014 37.00p 39.00p 37.00p 38.50p 20752
09/12/2014 35.50p 38.00p 34.20p 37.00p 108289
08/12/2014 36.00p 37.65p 34.00p 35.50p 30167
05/12/2014 36.00p 37.80p 34.84p 36.00p 51986
04/12/2014 36.00p 36.00p 34.00p 36.00p 17670
03/12/2014 36.00p 37.50p 34.90p 36.00p 24707
02/12/2014 36.00p 36.92p 34.88p 36.00p 14324
01/12/2014 39.00p 39.00p 34.60p 36.00p 157904
28/11/2014 39.50p 40.50p 38.00p 39.00p 57252
27/11/2014 39.50p 40.67p 38.65p 39.50p 27779
26/11/2014 42.00p 42.30p 38.60p 39.50p 48372
25/11/2014 39.50p 40.50p 38.75p 39.50p 169198
24/11/2014 39.75p 40.90p 39.38p 39.50p 62903
21/11/2014 37.50p 40.47p 37.25p 39.75p 170701
20/11/2014 39.25p 39.25p 37.00p 37.50p 72542
19/11/2014 38.25p 42.00p 38.25p 39.25p 340794
18/11/2014 34.25p 39.75p 34.25p 38.25p 242865
17/11/2014 30.75p 36.29p 30.75p 34.50p 246765
14/11/2014 30.25p 32.00p 30.25p 30.88p 65703
13/11/2014 29.75p 30.70p 29.75p 30.25p 25874
12/11/2014 30.38p 33.75p 29.00p 29.75p 60254
11/11/2014 31.00p 31.40p 30.00p 31.00p 29725
10/11/2014 31.00p 31.50p 30.50p 31.00p 147643
07/11/2014 30.50p 32.00p 30.00p 31.00p 84674
06/11/2014 31.00p 31.00p 30.00p 30.50p 24873
05/11/2014 32.00p 32.00p 30.00p 31.00p 48976
04/11/2014 31.00p 32.88p 30.25p 32.50p 102362
03/11/2014 33.00p 33.00p 30.00p 31.00p 176000
31/10/2014 35.50p 35.50p 31.75p 33.00p 109363
30/10/2014 38.00p 38.64p 34.39p 35.75p 123402
29/10/2014 36.50p 39.00p 36.50p 38.00p 120605
28/10/2014 34.13p 37.00p 33.50p 36.50p 62053
27/10/2014 34.00p 35.00p 33.40p 34.13p 40030
24/10/2014 34.00p 34.80p 33.80p 34.00p 35629
23/10/2014 34.13p 35.00p 32.91p 34.00p 69967
22/10/2014 34.88p 34.88p 34.13p 34.13p 21485
21/10/2014 34.88p 35.00p 34.14p 34.88p 66689
20/10/2014 37.75p 37.75p 34.25p 35.12p 104838
17/10/2014 39.00p 39.00p 37.50p 37.75p 81595
16/10/2014 35.75p 41.00p 35.75p 39.00p 432581
15/10/2014 30.00p 38.20p 30.00p 35.75p 773283
14/10/2014 29.25p 30.80p 29.25p 30.00p 38568
13/10/2014 29.00p 30.00p 28.50p 29.25p 84862
10/10/2014 30.00p 30.00p 26.50p 29.00p 245122
09/10/2014 30.50p 31.00p 29.25p 30.00p 90906
08/10/2014 29.50p 31.84p 27.50p 30.50p 306342
07/10/2014 28.50p 29.50p 28.50p 29.50p 63400
06/10/2014 28.00p 29.00p 27.00p 28.00p 81664
03/10/2014 28.00p 28.33p 27.00p 28.00p 90600
02/10/2014 29.00p 29.35p 27.00p 28.00p 73806
01/10/2014 29.00p 30.30p 27.85p 29.00p 115768
30/09/2014 31.00p 31.00p 29.00p 29.50p 118975
29/09/2014 32.00p 32.00p 29.50p 31.00p 45117
26/09/2014 33.63p 33.85p 31.00p 32.00p 110772
25/09/2014 34.88p 34.88p 32.50p 33.63p 84914
24/09/2014 34.88p 35.25p 33.50p 34.88p 26610
23/09/2014 36.00p 37.00p 34.28p 35.12p 109035
22/09/2014 38.00p 38.00p 35.00p 36.00p 98668
19/09/2014 38.50p 39.20p 37.50p 38.50p 17701
18/09/2014 38.50p 39.20p 37.50p 38.50p 15055
17/09/2014 38.50p 39.75p 37.00p 38.50p 40587
16/09/2014 36.00p 39.65p 36.00p 38.50p 179414
15/09/2014 35.25p 35.25p 34.50p 34.75p 48151
12/09/2014 36.25p 36.25p 34.50p 35.25p 20699
11/09/2014 36.25p 36.25p 35.50p 36.25p 20404
10/09/2014 36.25p 37.00p 35.75p 36.25p 23866
09/09/2014 36.75p 36.75p 36.10p 36.25p 29000
08/09/2014 36.75p 37.13p 36.32p 36.75p 29294
05/09/2014 38.75p 38.87p 36.15p 36.75p 96641
04/09/2014 38.75p 39.50p 38.00p 38.75p 77202
03/09/2014 37.75p 39.11p 37.30p 38.75p 81215
02/09/2014 37.50p 39.00p 37.25p 37.75p 131523
01/09/2014 35.62p 38.75p 34.65p 37.50p 159484
29/08/2014 33.50p 36.39p 32.72p 35.62p 250632
28/08/2014 33.75p 33.75p 32.02p 33.13p 76573
27/08/2014 33.75p 33.75p 33.00p 33.75p 26614
26/08/2014 33.75p 33.81p 33.00p 33.75p 69580
22/08/2014 34.00p 34.08p 31.50p 33.75p 37347
21/08/2014 34.00p 34.15p 33.00p 34.00p 34317
20/08/2014 34.00p 34.36p 33.10p 34.00p 52380
19/08/2014 34.00p 34.48p 33.20p 34.00p 38696
18/08/2014 35.00p 35.00p 33.00p 34.00p 29774
15/08/2014 35.50p 35.55p 34.00p 35.00p 23316
14/08/2014 35.50p 36.00p 34.00p 35.50p 16795
13/08/2014 35.50p 35.70p 34.00p 35.50p 3697
12/08/2014 35.50p 35.75p 34.00p 35.50p 1700
11/08/2014 35.50p 35.80p 34.00p 35.50p 31500
08/08/2014 35.50p 35.90p 34.00p 35.50p 37406
07/08/2014 35.50p 35.50p 34.15p 35.50p 2023
06/08/2014 35.62p 35.90p 34.00p 35.50p 29883
05/08/2014 36.25p 36.25p 35.00p 35.75p 16321
04/08/2014 36.25p 36.50p 35.50p 36.25p 42090
01/08/2014 36.25p 36.40p 35.60p 36.25p 24881
31/07/2014 36.25p 36.74p 35.65p 36.25p 21500
30/07/2014 35.50p 36.76p 35.50p 36.25p 48550
29/07/2014 35.50p 36.00p 35.00p 35.50p 51960
28/07/2014 37.00p 37.30p 35.02p 35.50p 45837
25/07/2014 37.50p 37.50p 36.00p 37.00p 31522
24/07/2014 38.50p 38.95p 36.50p 37.50p 39387
23/07/2014 39.50p 39.50p 37.10p 38.50p 25014
22/07/2014 39.50p 39.50p 38.00p 39.50p 14756
21/07/2014 39.50p 39.50p 38.00p 39.50p 21997
18/07/2014 39.50p 40.95p 36.00p 39.50p 106183
17/07/2014 39.00p 40.88p 37.00p 39.50p 47264
16/07/2014 39.00p 39.00p 37.25p 39.00p 8536
15/07/2014 39.00p 39.20p 37.20p 39.00p 26084
14/07/2014 39.75p 40.00p 37.00p 39.00p 66455
11/07/2014 40.75p 40.80p 39.00p 39.75p 47074
10/07/2014 38.50p 41.13p 36.00p 40.75p 255263
09/07/2014 38.75p 38.75p 37.15p 38.50p 9226
08/07/2014 38.75p 39.00p 37.50p 38.75p 18142
07/07/2014 38.75p 38.75p 37.50p 38.75p 57436
04/07/2014 38.75p 38.75p 37.50p 38.75p 33915
03/07/2014 38.75p 38.75p 37.75p 38.75p 8914
02/07/2014 38.62p 39.50p 37.25p 38.75p 48306
01/07/2014 38.50p 38.62p 37.25p 38.62p 54478
30/06/2014 39.25p 39.25p 37.00p 38.50p 39969
27/06/2014 39.25p 39.75p 38.50p 39.25p 51050
26/06/2014 39.00p 39.75p 38.22p 39.25p 37798
25/06/2014 40.00p 41.00p 38.22p 39.00p 27092
24/06/2014 40.00p 40.25p 37.00p 40.00p 58591
23/06/2014 40.25p 40.75p 38.86p 40.00p 52750
20/06/2014 39.50p 43.00p 39.50p 40.25p 238660
19/06/2014 42.00p 42.00p 39.25p 39.50p 70914
18/06/2014 42.50p 42.57p 41.10p 42.00p 20837
17/06/2014 44.75p 45.75p 41.30p 42.50p 176171
16/06/2014 39.50p 46.56p 39.50p 44.25p 364807
13/06/2014 32.00p 40.50p 32.00p 39.50p 307745
12/06/2014 32.25p 33.25p 31.50p 32.00p 59189
11/06/2014 33.00p 33.60p 32.00p 32.50p 81287
10/06/2014 32.00p 33.52p 30.40p 33.00p 114280
09/06/2014 29.50p 33.14p 29.00p 32.00p 146297
06/06/2014 29.50p 32.00p 29.00p 29.50p 2782
05/06/2014 29.50p 29.85p 29.00p 29.50p 44285
04/06/2014 30.50p 31.00p 29.00p 29.50p 76585
03/06/2014 32.00p 32.00p 30.00p 30.50p 28981
02/06/2014 32.50p 32.50p 31.00p 32.00p 6061
30/05/2014 32.50p 32.50p 31.00p 32.50p 25586
29/05/2014 32.50p 32.65p 31.25p 32.50p 21306
28/05/2014 32.50p 34.00p 31.39p 32.50p 28722
27/05/2014 32.00p 32.50p 31.00p 32.50p 63911
23/05/2014 32.00p 32.20p 31.00p 32.00p 15949
22/05/2014 32.00p 32.20p 31.00p 32.00p 9804
21/05/2014 32.50p 32.59p 31.00p 32.00p 26409
20/05/2014 33.00p 33.00p 30.08p 32.50p 25296
19/05/2014 34.00p 34.30p 32.10p 33.00p 53440
16/05/2014 34.25p 34.45p 33.00p 34.00p 58776
15/05/2014 34.75p 34.75p 33.50p 34.25p 57672
14/05/2014 33.25p 34.75p 33.10p 34.75p 91033
13/05/2014 33.25p 33.25p 32.50p 33.25p 1652
12/05/2014 33.50p 34.00p 32.50p 34.00p 6160
09/05/2014 35.00p 36.75p 33.00p 34.00p 83809
08/05/2014 34.50p 35.00p 33.00p 35.00p 29285
07/05/2014 35.00p 35.00p 33.00p 34.50p 17360
06/05/2014 34.88p 35.73p 33.00p 35.00p 11298
02/05/2014 36.00p 36.00p 32.00p 34.88p 110739
01/05/2014 37.00p 37.28p 35.00p 36.00p 58871
30/04/2014 37.50p 38.00p 35.00p 37.50p 13131
29/04/2014 38.00p 39.00p 36.00p 37.50p 79116
28/04/2014 38.50p 39.10p 37.50p 38.50p 1709
25/04/2014 39.50p 39.80p 36.35p 38.50p 93010
24/04/2014 40.50p 40.50p 39.00p 39.50p 144162
23/04/2014 40.50p 42.00p 39.74p 40.50p 8189
22/04/2014 40.50p 42.00p 39.68p 40.63p 30546
17/04/2014 40.50p 43.00p 39.35p 40.50p 90085
16/04/2014 40.88p 40.88p 39.15p 40.50p 10220
15/04/2014 41.50p 43.00p 40.00p 41.37p 53493
14/04/2014 40.00p 40.75p 40.00p 40.50p 22221
11/04/2014 40.00p 41.00p 39.22p 40.00p 49172
10/04/2014 40.50p 41.00p 39.80p 40.00p 17678
09/04/2014 40.50p 41.00p 39.00p 40.50p 24471
08/04/2014 40.50p 41.08p 39.00p 40.50p 162925
07/04/2014 41.87p 43.50p 40.30p 40.88p 127107
04/04/2014 39.25p 43.00p 39.25p 41.87p 169362
03/04/2014 41.00p 41.00p 38.50p 39.25p 138925
02/04/2014 41.00p 41.46p 40.00p 41.00p 98218
01/04/2014 38.00p 44.89p 38.00p 41.00p 229823
31/03/2014 33.50p 38.90p 33.00p 38.00p 192489
28/03/2014 32.25p 34.00p 31.50p 34.00p 208167
27/03/2014 34.00p 34.00p 30.35p 32.25p 107381
26/03/2014 34.75p 34.75p 32.00p 34.00p 43561
25/03/2014 34.75p 35.00p 32.88p 34.75p 37319
24/03/2014 38.25p 38.25p 34.00p 34.75p 114802
21/03/2014 37.50p 38.51p 37.50p 38.25p 73801
20/03/2014 37.50p 38.25p 36.00p 37.50p 30658
19/03/2014 42.38p 42.38p 36.33p 37.50p 119395
18/03/2014 45.25p 45.25p 41.00p 42.38p 83852
17/03/2014 45.25p 46.00p 43.75p 45.00p 17977
14/03/2014 44.87p 46.00p 43.00p 45.25p 42742
13/03/2014 45.38p 45.38p 44.00p 44.87p 120447
12/03/2014 40.50p 45.38p 39.00p 45.38p 251487
11/03/2014 42.50p 42.73p 38.74p 40.50p 67676
10/03/2014 47.00p 47.00p 42.00p 42.50p 202256

*Close Price adjusted for both dividends and splits