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
07/03/2014 50.00p 50.05p 45.25p 47.00p 167964
06/03/2014 51.50p 51.50p 49.00p 50.00p 82194
05/03/2014 53.00p 53.48p 50.00p 51.50p 99686
04/03/2014 54.37p 55.00p 52.10p 53.00p 114205
03/03/2014 52.00p 57.00p 52.00p 54.37p 167838
28/02/2014 50.50p 54.00p 50.35p 52.00p 197679
27/02/2014 54.00p 54.00p 50.00p 50.50p 337134
26/02/2014 51.63p 57.00p 51.35p 54.00p 303030
25/02/2014 50.00p 52.75p 50.00p 51.63p 255972
24/02/2014 45.00p 51.00p 44.58p 50.00p 245691
21/02/2014 45.00p 47.00p 44.35p 45.38p 172075
20/02/2014 46.50p 46.50p 43.55p 44.50p 224516
19/02/2014 46.00p 48.00p 45.30p 46.50p 101272
18/02/2014 45.50p 47.00p 43.10p 46.00p 438382
17/02/2014 40.50p 47.00p 40.18p 45.50p 655688
14/02/2014 32.00p 41.00p 32.00p 40.50p 742144
13/02/2014 29.50p 32.00p 29.25p 32.00p 94692
12/02/2014 28.00p 30.00p 28.00p 29.50p 85432
11/02/2014 28.00p 29.00p 27.90p 28.00p 15788
10/02/2014 28.25p 29.00p 27.88p 28.00p 14185
07/02/2014 28.00p 29.00p 27.65p 28.25p 32241
06/02/2014 28.00p 29.03p 27.32p 28.00p 45529
05/02/2014 24.50p 28.00p 24.50p 28.00p 184344
04/02/2014 24.50p 25.00p 24.17p 24.50p 38798
03/02/2014 24.50p 24.90p 24.00p 24.50p 19154
31/01/2014 25.00p 25.00p 24.00p 24.50p 45662
30/01/2014 25.00p 25.31p 24.15p 25.00p 96110
29/01/2014 25.00p 25.40p 24.00p 25.00p 45281
28/01/2014 25.25p 25.40p 24.00p 25.00p 19367
27/01/2014 26.75p 26.75p 24.50p 25.25p 61656
24/01/2014 27.00p 27.25p 26.00p 27.00p 57909
23/01/2014 28.00p 28.00p 24.12p 27.00p 184403
22/01/2014 29.00p 29.50p 27.00p 28.00p 532114
21/01/2014 26.00p 31.24p 25.25p 29.00p 320915
20/01/2014 23.50p 26.00p 23.00p 26.00p 148473
17/01/2014 23.50p 23.75p 23.00p 23.50p 39579
16/01/2014 24.00p 24.20p 23.01p 23.50p 13960
15/01/2014 24.50p 24.75p 23.00p 24.00p 110337
14/01/2014 22.38p 24.66p 22.00p 24.63p 198373
13/01/2014 22.25p 22.57p 22.00p 22.38p 52700
10/01/2014 22.38p 22.45p 22.00p 22.25p 13745
09/01/2014 22.62p 22.62p 22.00p 22.38p 34402
08/01/2014 22.62p 22.62p 22.50p 22.62p 8987
07/01/2014 22.62p 22.62p 22.50p 22.62p 35644
06/01/2014 22.62p 22.72p 22.58p 22.62p 38340
03/01/2014 22.38p 22.75p 22.26p 22.62p 27492
02/01/2014 22.38p 22.68p 22.10p 22.38p 36582
31/12/2013 22.38p 22.56p 22.10p 22.38p 2341
30/12/2013 22.38p 23.50p 22.08p 22.38p 28804
27/12/2013 22.38p 22.75p 22.01p 22.38p 29719
24/12/2013 22.13p 22.38p 21.65p 22.38p 22663
23/12/2013 22.25p 22.38p 22.00p 22.38p 9340
20/12/2013 22.13p 22.50p 21.50p 22.25p 66128
19/12/2013 22.50p 22.55p 22.03p 22.13p 21173
18/12/2013 22.62p 22.62p 22.50p 22.50p 15315
17/12/2013 23.38p 23.75p 22.50p 23.00p 79148
16/12/2013 23.38p 23.38p 22.32p 23.38p 14677
13/12/2013 23.25p 23.38p 22.50p 23.38p 56895
12/12/2013 23.00p 24.50p 23.00p 23.25p 91452
11/12/2013 22.75p 23.75p 22.50p 23.00p 125123
10/12/2013 21.88p 23.00p 21.88p 22.75p 286692
09/12/2013 22.38p 22.75p 21.50p 21.88p 75217
06/12/2013 23.25p 23.50p 22.25p 23.00p 86690
05/12/2013 23.63p 23.65p 22.75p 23.38p 158459
04/12/2013 23.88p 23.88p 23.00p 23.63p 39642
03/12/2013 24.12p 24.20p 23.50p 23.88p 133808
02/12/2013 24.12p 24.12p 24.00p 24.12p 20502
29/11/2013 24.12p 24.15p 24.00p 24.12p 33303
28/11/2013 24.25p 24.25p 24.00p 24.12p 6547
27/11/2013 24.25p 24.25p 24.00p 24.25p 310879
26/11/2013 24.38p 24.38p 24.00p 24.25p 76479
25/11/2013 24.38p 24.45p 24.25p 24.38p 70822
22/11/2013 24.75p 25.00p 24.00p 24.38p 85034
21/11/2013 25.00p 25.00p 24.51p 24.75p 36085
20/11/2013 25.25p 25.48p 24.50p 25.00p 102362
19/11/2013 25.25p 25.50p 25.01p 25.25p 19837
18/11/2013 26.00p 26.00p 25.00p 25.50p 48919
15/11/2013 26.00p 26.00p 25.50p 26.00p 31629
14/11/2013 26.00p 26.00p 25.50p 26.00p 19846
13/11/2013 25.87p 26.50p 25.50p 26.00p 10713
12/11/2013 26.00p 26.10p 25.39p 25.87p 95286
11/11/2013 26.00p 26.30p 25.50p 26.00p 46149
08/11/2013 25.87p 26.50p 25.50p 26.00p 130854
07/11/2013 25.50p 25.92p 25.00p 25.87p 164324
06/11/2013 25.50p 26.12p 24.00p 25.62p 395030
05/11/2013 31.00p 31.00p 25.00p 25.62p 475511
04/11/2013 36.25p 36.25p 31.00p 31.00p 358447
01/11/2013 36.50p 37.00p 34.99p 36.25p 24895
31/10/2013 38.00p 38.00p 33.98p 36.50p 74903
30/10/2013 38.50p 38.50p 37.00p 38.00p 51188
29/10/2013 38.50p 38.50p 37.00p 38.50p 53463
28/10/2013 38.50p 39.00p 37.00p 38.50p 272954
25/10/2013 38.50p 38.50p 37.00p 38.50p 42849
24/10/2013 39.00p 39.45p 37.03p 38.50p 34238
23/10/2013 39.00p 39.45p 38.00p 39.00p 18762
22/10/2013 39.50p 40.00p 38.00p 39.00p 30607
21/10/2013 39.50p 40.55p 38.17p 39.50p 23652
18/10/2013 39.50p 39.60p 38.15p 39.50p 24567
17/10/2013 39.00p 39.62p 37.74p 39.00p 27416
16/10/2013 39.00p 39.16p 37.74p 39.00p 8834
15/10/2013 39.50p 39.70p 37.74p 39.50p 39546
14/10/2013 39.50p 40.10p 37.50p 39.50p 17291
11/10/2013 39.00p 39.90p 36.25p 39.50p 48162
10/10/2013 40.00p 40.00p 36.50p 39.00p 31283
09/10/2013 40.00p 40.50p 38.00p 40.00p 47172
08/10/2013 41.50p 41.62p 38.00p 40.00p 28512
07/10/2013 41.50p 41.70p 39.68p 41.50p 52134
04/10/2013 42.00p 42.00p 41.00p 42.00p 76434
03/10/2013 42.00p 42.60p 41.00p 42.00p 92055
02/10/2013 42.00p 42.80p 39.00p 42.00p 153713
01/10/2013 46.50p 46.50p 40.00p 42.50p 168497
30/09/2013 47.25p 47.25p 46.00p 46.50p 25648
27/09/2013 48.50p 49.00p 47.00p 47.25p 107410
26/09/2013 51.00p 51.34p 47.50p 48.50p 120952
25/09/2013 53.00p 53.00p 50.00p 51.00p 9349
24/09/2013 53.50p 53.50p 51.00p 53.00p 22522
23/09/2013 51.50p 53.50p 51.00p 53.50p 28985
20/09/2013 54.00p 54.00p 51.30p 51.50p 89343
19/09/2013 49.75p 57.00p 49.50p 54.00p 330259
18/09/2013 49.75p 50.00p 49.25p 49.75p 87212
17/09/2013 47.25p 50.00p 46.88p 49.25p 102804
16/09/2013 51.50p 51.90p 44.50p 47.25p 211843
13/09/2013 53.50p 55.50p 49.00p 51.00p 88713
12/09/2013 56.00p 56.55p 54.00p 55.50p 49382
11/09/2013 57.00p 58.25p 55.02p 56.00p 58885
10/09/2013 57.00p 57.30p 56.30p 57.00p 41845
09/09/2013 56.00p 59.74p 54.60p 57.00p 113637
06/09/2013 56.50p 59.97p 54.50p 56.00p 67901
05/09/2013 58.50p 59.80p 56.00p 56.50p 106756
04/09/2013 62.50p 65.50p 57.00p 58.50p 117823
03/09/2013 66.00p 67.25p 63.15p 65.50p 12811
02/09/2013 73.75p 75.00p 65.00p 68.75p 217886
30/08/2013 75.00p 75.02p 72.50p 75.00p 102144
29/08/2013 83.75p 83.75p 70.00p 75.00p 340715
28/08/2013 87.50p 95.01p 82.50p 85.00p 213755
27/08/2013 80.00p 92.50p 79.70p 87.50p 440113
23/08/2013 80.00p 85.50p 77.50p 80.00p 97640
22/08/2013 76.25p 84.95p 72.70p 80.00p 234474
21/08/2013 80.00p 80.00p 73.00p 76.25p 120700
20/08/2013 91.25p 93.50p 73.10p 81.25p 878131
19/08/2013 77.50p 96.80p 76.25p 92.50p 981914
16/08/2013 60.00p 81.75p 60.00p 76.25p 567389
15/08/2013 56.25p 65.80p 55.80p 60.00p 277609
14/08/2013 53.75p 57.00p 50.50p 56.25p 226679
13/08/2013 46.25p 55.00p 43.75p 53.75p 313576
12/08/2013 41.25p 48.95p 38.50p 43.75p 155217
09/08/2013 41.25p 41.92p 39.23p 41.25p 56029
08/08/2013 43.75p 44.30p 41.10p 41.25p 55814
07/08/2013 43.75p 47.50p 42.90p 47.50p 63284
06/08/2013 45.00p 47.50p 42.50p 43.75p 66339
05/08/2013 45.00p 46.40p 43.80p 45.00p 24193
02/08/2013 45.00p 46.50p 44.53p 45.00p 16718
01/08/2013 43.75p 46.25p 43.75p 45.00p 64424
31/07/2013 43.75p 45.00p 43.68p 43.75p 19603
30/07/2013 46.25p 47.50p 42.50p 43.75p 277258
29/07/2013 47.50p 48.50p 45.00p 46.25p 69034
26/07/2013 55.00p 55.00p 46.25p 46.25p 305996
25/07/2013 55.00p 56.23p 50.00p 51.25p 106900
24/07/2013 55.00p 57.00p 51.25p 55.00p 105192
23/07/2013 51.25p 57.50p 51.00p 53.75p 137664
22/07/2013 48.75p 52.50p 48.70p 50.00p 85968
19/07/2013 50.00p 50.00p 47.50p 48.75p 5085
18/07/2013 50.00p 51.70p 48.90p 50.00p 28223
17/07/2013 50.00p 52.00p 48.80p 50.00p 37688
16/07/2013 47.50p 51.25p 47.50p 50.00p 47138
15/07/2013 50.00p 52.80p 47.50p 50.00p 94288
12/07/2013 47.50p 51.25p 43.00p 50.00p 184905
11/07/2013 43.75p 49.50p 43.75p 47.50p 125227
10/07/2013 43.75p 45.00p 43.50p 43.75p 58307
09/07/2013 41.25p 47.50p 41.25p 45.00p 122105
08/07/2013 41.25p 41.75p 41.25p 41.25p 10739
05/07/2013 41.25p 42.50p 40.20p 41.25p 58309
04/07/2013 42.50p 42.50p 41.00p 41.25p 58584
03/07/2013 43.75p 45.00p 42.00p 42.50p 39806
02/07/2013 46.25p 47.50p 42.75p 43.75p 71072
01/07/2013 43.75p 48.50p 43.75p 46.25p 179618
28/06/2013 40.00p 46.00p 37.50p 40.00p 398472
27/06/2013 40.00p 42.00p 38.00p 40.00p 97254
26/06/2013 42.50p 43.95p 30.00p 40.00p 458332
25/06/2013 48.75p 48.75p 40.75p 42.50p 139406
24/06/2013 50.00p 51.20p 48.25p 48.75p 57252
21/06/2013 51.25p 51.25p 47.50p 50.00p 69660
20/06/2013 53.75p 53.75p 50.00p 51.25p 49594
19/06/2013 53.75p 57.50p 50.55p 53.75p 12800
18/06/2013 55.00p 55.50p 51.20p 53.75p 31774
17/06/2013 52.50p 56.25p 51.71p 55.00p 13505
14/06/2013 52.50p 54.50p 51.50p 52.50p 24945
13/06/2013 50.00p 52.50p 50.00p 52.50p 58136
12/06/2013 50.00p 52.50p 48.25p 50.00p 63086
11/06/2013 53.75p 53.90p 47.80p 50.00p 78019
10/06/2013 57.50p 64.00p 52.50p 53.75p 114712
07/06/2013 57.50p 57.50p 55.80p 57.50p 5196
06/06/2013 52.50p 59.90p 52.50p 57.50p 138768
05/06/2013 53.75p 55.00p 51.30p 52.50p 46266
04/06/2013 57.50p 57.50p 50.00p 52.50p 140800
03/06/2013 57.50p 60.72p 55.00p 56.25p 53588
31/05/2013 56.25p 64.50p 55.80p 56.25p 199323
30/05/2013 51.25p 57.50p 51.25p 56.25p 335473
29/05/2013 52.50p 55.00p 50.50p 51.25p 50882
28/05/2013 50.00p 52.00p 49.25p 51.25p 52552

*Close Price adjusted for both dividends and splits