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
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
08/08/2012 117.50p 119.15p 115.00p 116.25p 50452
07/08/2012 107.50p 124.50p 106.50p 117.50p 142127
06/08/2012 107.50p 108.95p 102.80p 107.50p 39112
03/08/2012 108.75p 109.40p 105.50p 107.50p 29130
02/08/2012 110.00p 111.00p 107.50p 108.75p 34615
01/08/2012 111.25p 112.00p 106.25p 106.25p 29965
31/07/2012 112.50p 114.00p 110.00p 112.50p 9400
30/07/2012 115.00p 117.00p 110.50p 112.50p 39536
27/07/2012 115.00p 120.00p 111.10p 115.00p 37902
26/07/2012 111.25p 113.43p 108.80p 111.25p 25710
25/07/2012 106.25p 111.80p 105.75p 111.25p 29607
24/07/2012 107.50p 112.20p 105.10p 107.50p 71002
23/07/2012 108.75p 109.50p 100.90p 106.25p 100587
20/07/2012 112.50p 115.00p 107.87p 111.25p 61334
19/07/2012 113.75p 121.00p 113.75p 118.75p 121185
18/07/2012 110.00p 118.12p 110.00p 113.75p 214276
17/07/2012 113.75p 113.75p 105.00p 106.25p 330481
16/07/2012 137.50p 137.50p 102.75p 113.75p 674011
13/07/2012 137.50p 142.50p 135.80p 140.00p 140477
12/07/2012 145.00p 146.50p 140.00p 141.25p 48790
11/07/2012 146.25p 147.20p 145.00p 145.00p 28913
10/07/2012 148.75p 148.75p 143.50p 146.25p 42994
09/07/2012 145.00p 155.00p 143.10p 148.75p 67504
06/07/2012 152.50p 153.05p 142.00p 146.25p 105822
05/07/2012 160.00p 165.00p 150.50p 153.75p 59806
04/07/2012 165.00p 169.10p 156.00p 160.00p 37548
03/07/2012 150.00p 169.75p 150.00p 167.50p 168196
02/07/2012 143.75p 155.00p 142.50p 150.00p 45572
29/06/2012 140.00p 147.50p 133.50p 141.25p 125000
28/06/2012 138.75p 138.75p 132.00p 135.00p 191260
27/06/2012 145.00p 146.15p 137.50p 138.75p 107615
26/06/2012 145.00p 151.65p 145.00p 145.00p 124307
25/06/2012 157.50p 161.00p 143.75p 145.00p 157869
22/06/2012 156.25p 161.50p 152.50p 160.00p 56162
21/06/2012 165.00p 166.45p 152.50p 158.75p 179952
20/06/2012 165.00p 167.00p 155.00p 165.00p 11015
19/06/2012 170.00p 170.00p 162.80p 165.00p 17862
18/06/2012 170.00p 173.75p 164.80p 171.25p 57289
15/06/2012 168.75p 170.00p 163.00p 165.00p 63860
14/06/2012 167.50p 169.00p 162.50p 166.25p 58843
13/06/2012 167.50p 173.13p 162.50p 171.25p 11083
12/06/2012 167.50p 167.50p 165.00p 167.50p 18799
11/06/2012 172.50p 179.10p 165.50p 167.50p 37044
08/06/2012 172.50p 172.50p 165.00p 170.00p 56796
07/06/2012 185.00p 195.00p 170.50p 173.75p 116244
06/06/2012 167.50p 189.84p 166.60p 185.00p 161229
01/06/2012 158.75p 170.00p 141.50p 167.50p 319182
31/05/2012 162.50p 162.50p 157.23p 158.75p 51784
30/05/2012 166.25p 166.25p 160.60p 162.50p 28957
29/05/2012 162.50p 171.50p 160.50p 166.25p 77222
28/05/2012 163.75p 171.50p 160.60p 163.75p 72266
25/05/2012 167.50p 168.50p 162.87p 163.75p 11692
24/05/2012 163.75p 170.50p 162.00p 167.50p 34686
23/05/2012 166.25p 168.75p 160.00p 162.50p 90122
22/05/2012 167.50p 173.00p 165.50p 171.25p 45827
21/05/2012 167.50p 170.00p 160.50p 167.50p 64343
18/05/2012 165.00p 170.00p 155.00p 167.50p 111894
17/05/2012 173.75p 173.75p 160.75p 172.50p 278169
16/05/2012 167.50p 176.68p 161.50p 173.75p 124226
15/05/2012 181.25p 184.00p 175.00p 180.00p 68098
14/05/2012 192.50p 192.50p 175.00p 181.25p 95543
11/05/2012 195.00p 196.50p 187.50p 193.75p 43704
10/05/2012 188.75p 199.13p 183.99p 197.50p 62425
09/05/2012 200.00p 201.50p 185.00p 188.75p 92554
08/05/2012 202.50p 206.50p 195.80p 200.00p 179774
04/05/2012 207.50p 213.55p 202.50p 206.25p 78174
03/05/2012 222.50p 222.50p 206.00p 207.50p 99482
02/05/2012 233.75p 235.00p 212.80p 222.50p 150304
01/05/2012 246.25p 246.92p 235.00p 236.25p 168091
30/04/2012 212.50p 253.21p 212.50p 246.25p 929858
27/04/2012 186.25p 225.00p 183.25p 211.25p 519240
26/04/2012 186.25p 188.38p 180.80p 186.25p 68980
25/04/2012 193.75p 193.75p 187.50p 191.25p 55144
24/04/2012 191.25p 195.00p 187.50p 193.75p 39687
23/04/2012 198.75p 198.75p 190.90p 193.75p 32191
20/04/2012 192.50p 200.00p 187.50p 197.50p 118092
19/04/2012 203.75p 206.38p 195.00p 196.25p 98210
18/04/2012 201.25p 212.00p 199.50p 205.00p 74918
17/04/2012 196.25p 207.00p 190.00p 200.00p 69406
16/04/2012 196.25p 200.00p 187.00p 196.25p 131824
13/04/2012 190.00p 195.00p 189.00p 193.75p 66372
12/04/2012 187.50p 194.50p 183.75p 188.75p 103272
11/04/2012 192.50p 192.50p 177.25p 186.25p 274406
10/04/2012 203.75p 204.50p 190.00p 192.50p 158757
05/04/2012 212.50p 214.04p 200.00p 205.00p 128866
04/04/2012 218.75p 227.50p 205.50p 208.75p 178860
03/04/2012 225.00p 228.80p 217.50p 222.50p 57234
02/04/2012 226.25p 226.25p 217.50p 222.50p 71206
30/03/2012 220.00p 229.00p 220.00p 226.25p 93961
29/03/2012 222.50p 222.50p 215.50p 216.25p 72718
28/03/2012 231.25p 231.25p 222.75p 223.75p 80467
27/03/2012 230.00p 241.59p 228.40p 231.25p 139161
26/03/2012 216.25p 230.00p 210.90p 225.00p 94741
23/03/2012 205.00p 218.65p 200.75p 212.50p 247033
22/03/2012 215.00p 215.00p 200.50p 207.50p 259513
21/03/2012 222.50p 222.50p 210.75p 217.50p 101984
20/03/2012 235.00p 235.00p 216.70p 221.25p 242180
19/03/2012 237.50p 239.00p 226.50p 232.50p 173764
16/03/2012 227.50p 243.90p 226.25p 238.75p 260773
15/03/2012 232.50p 233.00p 217.00p 223.75p 303405
14/03/2012 245.00p 245.00p 220.00p 232.50p 343284
13/03/2012 253.75p 260.00p 235.50p 242.50p 352597
12/03/2012 300.00p 303.80p 250.50p 256.25p 458898
09/03/2012 272.50p 283.87p 272.00p 282.50p 104178
08/03/2012 255.00p 274.50p 255.00p 270.00p 136309
07/03/2012 240.00p 254.10p 237.00p 250.00p 99530
06/03/2012 263.75p 263.75p 240.00p 242.50p 228415
05/03/2012 267.50p 275.00p 261.20p 266.25p 140200
02/03/2012 276.25p 276.25p 270.00p 272.50p 46999
01/03/2012 282.50p 282.50p 265.00p 276.25p 154114
29/02/2012 300.00p 303.75p 275.00p 286.25p 281798
28/02/2012 280.00p 305.00p 278.20p 297.50p 195473
27/02/2012 293.75p 293.75p 265.00p 278.75p 185352
24/02/2012 278.75p 295.75p 278.75p 293.75p 207890
23/02/2012 272.50p 280.00p 257.50p 275.00p 201520
22/02/2012 263.75p 275.00p 263.40p 268.75p 219248
21/02/2012 245.00p 270.00p 245.00p 263.75p 249043
20/02/2012 237.50p 260.00p 232.80p 245.00p 101887
17/02/2012 220.00p 244.10p 217.25p 236.25p 152532
16/02/2012 217.50p 220.00p 210.00p 217.50p 84748
15/02/2012 222.50p 224.50p 215.30p 221.25p 85406
14/02/2012 228.75p 228.90p 207.50p 216.25p 170205
13/02/2012 233.75p 245.00p 230.60p 232.50p 115017
10/02/2012 242.50p 243.50p 230.00p 235.00p 137808
09/02/2012 240.00p 250.00p 240.00p 243.75p 65749
08/02/2012 227.50p 240.00p 220.00p 236.25p 130997
07/02/2012 231.25p 235.63p 222.65p 227.50p 57102
06/02/2012 241.25p 241.25p 222.50p 233.75p 111450
03/02/2012 237.50p 249.97p 236.00p 242.50p 144882
02/02/2012 225.00p 240.00p 225.00p 237.50p 110158

*Close Price adjusted for both dividends and splits