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
19/06/2014 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
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

*Close Price adjusted for both dividends and splits