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
24/05/2013 55.00p 56.75p 48.32p 50.00p 211144
23/05/2013 62.50p 65.00p 53.30p 55.00p 300568
22/05/2013 52.50p 64.00p 52.50p 62.50p 611286
21/05/2013 43.75p 56.70p 43.75p 51.25p 526892
20/05/2013 42.50p 44.20p 37.75p 42.50p 304680
17/05/2013 51.25p 52.10p 37.50p 42.50p 514228
16/05/2013 53.75p 53.75p 50.50p 51.25p 123839
15/05/2013 58.75p 61.50p 51.50p 53.75p 294177
14/05/2013 52.50p 60.00p 50.50p 58.75p 159745
13/05/2013 55.00p 57.50p 48.75p 51.25p 290674
10/05/2013 63.75p 63.75p 52.50p 53.75p 357189
09/05/2013 66.25p 66.50p 60.80p 61.25p 80777
08/05/2013 70.00p 70.50p 65.00p 66.25p 112766
07/05/2013 72.50p 74.11p 68.00p 70.00p 83905
03/05/2013 72.50p 75.00p 71.35p 72.50p 85660
02/05/2013 75.00p 75.00p 70.80p 72.50p 54824
01/05/2013 78.75p 78.80p 72.50p 75.00p 102617
30/04/2013 77.50p 79.25p 72.10p 78.75p 192276
29/04/2013 75.00p 79.75p 72.50p 77.50p 240973
26/04/2013 70.00p 75.00p 70.00p 72.50p 126768
25/04/2013 70.00p 72.50p 70.00p 70.00p 369872
24/04/2013 68.75p 74.50p 68.75p 70.00p 217608
23/04/2013 75.00p 75.00p 67.50p 68.75p 136592
22/04/2013 83.75p 85.00p 72.50p 73.75p 183256
19/04/2013 66.25p 80.00p 65.05p 76.25p 266843
18/04/2013 77.50p 77.50p 65.00p 66.25p 635132
17/04/2013 85.00p 85.00p 72.53p 77.50p 534946
16/04/2013 85.00p 88.75p 82.50p 85.00p 305480
15/04/2013 101.25p 101.25p 85.38p 88.75p 418206
12/04/2013 105.00p 106.86p 100.00p 101.25p 146606
11/04/2013 105.00p 107.50p 103.80p 105.00p 101505
10/04/2013 105.00p 107.50p 103.30p 105.00p 106429
09/04/2013 107.50p 108.00p 101.10p 103.75p 126648
08/04/2013 105.00p 108.42p 101.50p 106.25p 74867
05/04/2013 105.00p 105.80p 100.00p 102.50p 93556
04/04/2013 107.50p 108.50p 98.00p 105.00p 117654
03/04/2013 108.75p 111.75p 105.00p 106.25p 109079
02/04/2013 110.00p 111.00p 105.25p 106.25p 62502
28/03/2013 110.00p 111.50p 107.75p 110.00p 76943
27/03/2013 111.25p 112.60p 106.25p 110.00p 111942
26/03/2013 113.75p 116.00p 110.50p 111.25p 75442
25/03/2013 118.75p 118.75p 111.57p 113.75p 34101
22/03/2013 120.00p 121.95p 117.50p 118.75p 49303
21/03/2013 120.00p 122.50p 117.50p 120.00p 88305
20/03/2013 126.25p 127.50p 118.25p 120.00p 59513
19/03/2013 130.00p 138.50p 122.50p 126.25p 191632
18/03/2013 123.75p 132.00p 123.33p 130.00p 221037
15/03/2013 108.75p 126.25p 107.50p 123.75p 495241
14/03/2013 107.50p 109.50p 103.50p 107.50p 108177
13/03/2013 111.25p 111.65p 105.50p 107.50p 201446
12/03/2013 118.75p 118.75p 110.00p 111.25p 230622
11/03/2013 118.75p 119.75p 113.50p 116.25p 65856
08/03/2013 115.00p 125.00p 113.80p 118.75p 91151
07/03/2013 112.50p 116.50p 112.00p 115.00p 73054
06/03/2013 117.50p 117.50p 110.50p 112.50p 190692
05/03/2013 123.75p 123.75p 110.83p 117.50p 336246
04/03/2013 123.75p 125.00p 122.50p 123.75p 71525
01/03/2013 132.50p 132.50p 122.50p 123.75p 262196
28/02/2013 133.75p 137.00p 130.00p 132.50p 49479
27/02/2013 136.25p 138.35p 132.50p 133.75p 62316
26/02/2013 140.00p 142.50p 130.70p 136.25p 78411
25/02/2013 142.50p 144.75p 140.50p 142.50p 51342
22/02/2013 135.00p 145.00p 135.00p 142.50p 141362
21/02/2013 138.75p 140.00p 127.63p 135.00p 142840
20/02/2013 150.00p 153.75p 136.00p 138.75p 190336
19/02/2013 143.75p 154.84p 138.75p 150.00p 494994
18/02/2013 142.50p 143.00p 133.75p 138.75p 133784
15/02/2013 150.00p 151.25p 138.00p 142.50p 61977
14/02/2013 137.50p 159.80p 136.50p 151.25p 621986
13/02/2013 136.25p 140.00p 133.32p 137.50p 87910
12/02/2013 136.25p 138.80p 132.50p 136.25p 49084
11/02/2013 141.25p 142.00p 133.25p 136.25p 128872
08/02/2013 125.00p 143.39p 125.00p 141.25p 244455
07/02/2013 126.25p 127.50p 122.80p 123.75p 249727
06/02/2013 133.75p 133.75p 127.50p 130.00p 222265
05/02/2013 137.50p 138.90p 132.80p 135.00p 97380
04/02/2013 142.50p 143.00p 135.60p 137.50p 74426
01/02/2013 142.50p 142.50p 135.50p 141.25p 233231
31/01/2013 143.75p 145.03p 140.00p 141.25p 48928
30/01/2013 138.75p 144.40p 137.80p 142.50p 81470
29/01/2013 138.75p 140.00p 132.80p 138.75p 180443
28/01/2013 148.75p 149.00p 136.84p 138.75p 224578
25/01/2013 148.75p 149.75p 145.20p 148.75p 47016
24/01/2013 150.00p 151.00p 145.07p 148.75p 17751
23/01/2013 152.50p 153.50p 148.10p 150.00p 76302
22/01/2013 153.75p 156.60p 151.50p 152.50p 22264
21/01/2013 151.25p 154.27p 148.00p 153.75p 41156
18/01/2013 152.50p 152.50p 147.50p 151.25p 32970
17/01/2013 153.75p 153.75p 150.00p 152.50p 41381
16/01/2013 153.75p 154.60p 150.75p 153.75p 20311
15/01/2013 153.75p 157.75p 151.58p 153.75p 36242
14/01/2013 152.50p 154.50p 150.60p 153.75p 51850
11/01/2013 150.00p 155.93p 148.75p 153.75p 81707
10/01/2013 150.00p 152.00p 146.50p 150.00p 54793
09/01/2013 147.50p 150.50p 145.50p 150.00p 60406
08/01/2013 153.75p 153.75p 145.50p 147.50p 123813
07/01/2013 153.75p 155.93p 150.50p 153.75p 21753
04/01/2013 161.25p 162.50p 150.50p 153.75p 79741
03/01/2013 153.75p 167.50p 151.00p 160.00p 174885
02/01/2013 148.75p 158.25p 146.00p 153.75p 92354
31/12/2012 150.00p 150.00p 146.00p 148.75p 12039
28/12/2012 150.00p 150.00p 147.07p 148.75p 44894
27/12/2012 148.75p 152.50p 148.50p 150.00p 37138
24/12/2012 150.00p 150.00p 145.50p 147.50p 41337
21/12/2012 151.25p 152.50p 147.50p 148.75p 62028
20/12/2012 153.75p 155.50p 150.00p 152.50p 53322
19/12/2012 153.75p 155.00p 148.25p 153.75p 59897
18/12/2012 155.00p 155.00p 150.00p 153.75p 34058
17/12/2012 155.00p 155.75p 152.85p 155.00p 23248
14/12/2012 151.25p 156.25p 150.75p 155.00p 72138
13/12/2012 157.50p 157.50p 150.00p 151.25p 47784
12/12/2012 157.50p 159.50p 155.00p 157.50p 27075
11/12/2012 157.50p 159.50p 155.50p 158.75p 75921
10/12/2012 161.25p 165.00p 157.50p 157.50p 52832
07/12/2012 162.50p 162.90p 158.50p 161.25p 37608
06/12/2012 161.25p 163.75p 157.50p 162.50p 43979
05/12/2012 161.25p 162.50p 156.50p 162.50p 82721
04/12/2012 167.50p 167.50p 157.50p 162.50p 43419
03/12/2012 175.00p 176.00p 167.50p 168.75p 72276
30/11/2012 175.00p 179.03p 172.55p 175.00p 46370
29/11/2012 177.50p 177.50p 172.50p 175.00p 29595
28/11/2012 182.50p 183.20p 176.25p 177.50p 48308
27/11/2012 172.50p 193.50p 170.50p 182.50p 295529
26/11/2012 165.00p 168.87p 162.00p 165.00p 27411
23/11/2012 165.00p 166.90p 160.00p 165.00p 45238
22/11/2012 165.00p 166.83p 160.55p 165.00p 25886
21/11/2012 167.50p 168.90p 160.00p 165.00p 24429
20/11/2012 168.75p 171.75p 164.05p 168.75p 30716
19/11/2012 165.00p 172.25p 159.00p 168.75p 34244
16/11/2012 160.00p 165.00p 155.50p 162.50p 81312
15/11/2012 165.00p 165.00p 155.83p 160.00p 72682
14/11/2012 167.50p 170.00p 161.25p 167.50p 42503
13/11/2012 171.25p 172.50p 162.50p 167.50p 26584
12/11/2012 167.50p 173.50p 166.10p 171.25p 74623
09/11/2012 163.75p 170.00p 163.00p 167.50p 94753
08/11/2012 167.50p 168.75p 158.75p 163.75p 138603
07/11/2012 172.50p 175.00p 163.50p 167.50p 117944
06/11/2012 170.00p 173.91p 165.00p 170.00p 106309
05/11/2012 162.50p 168.75p 156.65p 167.50p 125408
02/11/2012 168.75p 170.00p 148.00p 162.50p 418715
01/11/2012 181.25p 185.00p 165.00p 168.75p 229497
31/10/2012 173.75p 185.00p 170.00p 181.25p 96487
30/10/2012 168.75p 175.00p 168.00p 172.50p 60133
29/10/2012 170.00p 173.25p 167.70p 168.75p 38266
26/10/2012 171.25p 173.43p 167.00p 172.50p 77708
25/10/2012 168.75p 180.00p 168.75p 171.25p 157824
24/10/2012 172.50p 172.50p 166.00p 168.75p 57084
23/10/2012 178.75p 178.75p 170.00p 172.50p 104697
22/10/2012 182.50p 183.00p 175.00p 178.75p 79998
19/10/2012 185.00p 186.87p 177.50p 181.25p 92658
18/10/2012 182.50p 191.00p 181.55p 186.25p 163924
17/10/2012 181.25p 184.00p 178.50p 182.50p 78862
16/10/2012 175.00p 183.75p 172.50p 181.25p 68193
15/10/2012 180.00p 180.00p 175.00p 175.00p 65170
12/10/2012 181.25p 185.00p 177.70p 180.00p 51787
11/10/2012 176.25p 184.00p 175.30p 183.75p 145714
10/10/2012 181.25p 182.20p 171.50p 176.25p 128093
09/10/2012 188.75p 190.00p 184.75p 186.25p 110308
08/10/2012 201.25p 201.25p 187.50p 188.75p 154036
05/10/2012 216.25p 216.25p 193.75p 201.25p 548658
04/10/2012 216.25p 219.00p 211.50p 216.25p 59128
03/10/2012 216.25p 222.20p 213.50p 215.00p 78896
02/10/2012 215.00p 223.90p 212.00p 218.75p 125351
01/10/2012 212.50p 224.40p 209.51p 218.75p 157856
28/09/2012 206.25p 216.00p 202.50p 208.75p 167294
27/09/2012 212.50p 230.00p 200.00p 206.25p 303214
26/09/2012 217.50p 217.70p 210.50p 212.50p 96462
25/09/2012 217.50p 224.00p 211.00p 222.50p 196559
24/09/2012 222.50p 222.50p 211.00p 217.50p 264815
21/09/2012 217.50p 239.00p 217.50p 222.50p 300321
20/09/2012 231.25p 231.25p 211.25p 217.50p 157764
19/09/2012 232.50p 253.50p 230.20p 231.25p 273288
18/09/2012 225.00p 235.00p 211.10p 232.50p 189038
17/09/2012 232.50p 240.00p 225.00p 227.50p 210123
14/09/2012 217.50p 245.50p 217.50p 236.25p 463846
13/09/2012 222.50p 222.50p 208.00p 212.50p 195881
12/09/2012 222.50p 243.50p 210.00p 221.25p 432506
11/09/2012 235.00p 240.00p 220.62p 222.50p 213812
10/09/2012 223.75p 244.50p 223.60p 238.75p 308122
07/09/2012 213.75p 228.50p 206.75p 223.75p 394811
06/09/2012 196.25p 220.00p 190.50p 213.75p 412720
05/09/2012 187.50p 199.90p 187.50p 197.50p 190864
04/09/2012 180.00p 192.20p 178.50p 186.25p 108937
03/09/2012 173.75p 187.00p 173.75p 180.00p 72307
31/08/2012 170.00p 176.50p 165.00p 173.75p 77432
30/08/2012 172.50p 172.50p 160.50p 167.50p 128461
29/08/2012 180.00p 184.50p 165.00p 172.50p 128340
28/08/2012 172.50p 195.00p 159.78p 183.75p 270186
24/08/2012 160.00p 177.00p 158.60p 172.50p 127157
23/08/2012 148.75p 162.50p 148.10p 160.00p 200930
22/08/2012 160.00p 161.60p 140.50p 148.75p 205974
21/08/2012 155.00p 164.40p 151.30p 162.50p 60150
20/08/2012 157.50p 157.50p 152.98p 155.00p 16371
17/08/2012 147.50p 160.00p 147.50p 157.50p 129493
16/08/2012 141.25p 150.00p 138.75p 147.50p 63128
15/08/2012 138.75p 139.70p 135.00p 138.75p 49394
14/08/2012 142.50p 142.50p 135.50p 138.75p 47635
13/08/2012 151.25p 151.25p 140.38p 142.50p 49013
10/08/2012 148.75p 167.50p 146.50p 147.50p 365560
09/08/2012 120.00p 150.00p 118.40p 146.25p 436509

*Close Price adjusted for both dividends and splits