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
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
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

*Close Price adjusted for both dividends and splits