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
21/10/2011 210.00p 212.00p 205.00p 210.00p 87150
20/10/2011 216.25p 222.25p 202.50p 212.50p 114374
19/10/2011 220.00p 230.00p 217.50p 221.25p 95994
18/10/2011 220.00p 222.00p 210.50p 215.00p 134899
17/10/2011 246.25p 265.00p 220.75p 226.25p 173819
14/10/2011 232.50p 255.00p 230.00p 246.25p 196878
13/10/2011 208.75p 240.00p 208.75p 228.75p 285435
12/10/2011 193.75p 222.43p 191.50p 208.75p 158696
11/10/2011 193.75p 197.13p 186.80p 193.75p 61342
10/10/2011 207.50p 210.00p 190.00p 193.75p 66333
07/10/2011 207.50p 225.00p 198.62p 202.50p 233396
06/10/2011 170.00p 209.36p 170.00p 202.50p 205196
05/10/2011 157.50p 175.00p 149.50p 170.00p 117028
04/10/2011 167.50p 172.50p 146.50p 155.00p 327975
03/10/2011 182.50p 183.50p 172.50p 175.00p 125085
30/09/2011 193.75p 194.00p 175.50p 183.75p 199256
29/09/2011 205.00p 209.50p 190.00p 195.00p 130068
28/09/2011 215.00p 215.82p 200.50p 205.00p 116638
27/09/2011 197.50p 228.75p 197.50p 221.25p 308951
26/09/2011 193.75p 207.50p 184.00p 191.25p 254552
23/09/2011 213.75p 228.25p 195.00p 207.50p 418879
22/09/2011 247.50p 250.00p 210.00p 221.25p 349894
21/09/2011 250.00p 255.00p 245.00p 250.00p 66472
20/09/2011 250.00p 255.00p 246.00p 250.00p 116121
19/09/2011 261.25p 261.75p 248.00p 250.00p 219127
16/09/2011 267.50p 267.50p 255.25p 261.25p 103618
15/09/2011 270.00p 272.90p 265.00p 270.00p 16773
14/09/2011 262.50p 272.00p 260.55p 268.75p 68309
13/09/2011 262.50p 265.00p 261.25p 262.50p 22560
12/09/2011 262.50p 264.00p 261.25p 262.50p 14145
09/09/2011 268.75p 272.50p 265.00p 268.75p 52438
08/09/2011 270.00p 272.50p 265.00p 268.75p 41884
07/09/2011 266.25p 272.50p 262.50p 266.25p 99110
06/09/2011 265.00p 268.62p 256.00p 263.75p 118837
05/09/2011 267.50p 268.75p 252.50p 262.50p 69168
02/09/2011 267.50p 272.50p 265.00p 267.50p 90614
01/09/2011 275.00p 279.50p 270.00p 272.50p 84056
31/08/2011 275.00p 285.00p 265.00p 270.00p 95055
30/08/2011 265.00p 285.00p 263.63p 273.75p 165224
26/08/2011 271.25p 280.00p 267.50p 270.00p 70849
25/08/2011 282.50p 282.50p 262.50p 268.75p 103275
24/08/2011 300.00p 315.00p 275.00p 282.50p 112303
23/08/2011 300.00p 315.00p 300.00p 301.25p 113132
22/08/2011 280.00p 315.00p 267.50p 297.50p 231863
19/08/2011 267.50p 285.00p 260.00p 280.00p 97172
18/08/2011 278.75p 282.50p 266.60p 270.00p 55707
17/08/2011 280.00p 285.00p 276.50p 278.75p 94603
16/08/2011 275.00p 288.00p 272.20p 283.75p 28625
15/08/2011 296.25p 300.00p 283.50p 286.25p 65354
12/08/2011 282.50p 309.00p 275.50p 297.50p 75747
11/08/2011 283.75p 295.00p 273.75p 281.25p 92254
10/08/2011 271.25p 300.00p 266.25p 276.25p 320933
09/08/2011 275.00p 282.50p 256.25p 271.25p 317253
08/08/2011 277.50p 310.00p 270.25p 281.25p 247280
05/08/2011 290.00p 310.00p 242.28p 286.25p 319461
04/08/2011 338.75p 350.00p 285.00p 295.00p 274582
03/08/2011 328.75p 336.00p 319.00p 330.00p 243266
02/08/2011 343.75p 350.00p 327.50p 336.25p 126730
01/08/2011 335.00p 362.00p 330.00p 343.75p 169917
29/07/2011 337.50p 340.00p 314.38p 333.75p 243424
28/07/2011 345.00p 349.50p 335.00p 342.50p 131316
27/07/2011 370.00p 380.00p 349.50p 355.00p 200960
26/07/2011 387.50p 391.37p 375.00p 377.50p 60107
25/07/2011 386.25p 405.00p 381.50p 390.00p 132210
22/07/2011 356.25p 397.50p 354.00p 391.25p 217959
21/07/2011 386.25p 395.00p 347.50p 358.75p 511249
20/07/2011 437.50p 448.50p 375.30p 377.50p 733574
19/07/2011 396.25p 420.00p 396.25p 407.50p 188235
18/07/2011 391.25p 408.03p 381.34p 396.25p 203344
15/07/2011 398.75p 400.00p 386.00p 390.00p 99795
14/07/2011 377.50p 405.00p 377.50p 400.00p 226571
13/07/2011 353.75p 388.75p 353.75p 380.00p 191441
12/07/2011 375.00p 381.25p 337.00p 353.75p 332360
11/07/2011 367.50p 394.50p 367.50p 381.25p 277945
08/07/2011 355.00p 379.00p 349.00p 365.00p 260621
07/07/2011 322.50p 357.50p 322.50p 351.25p 221970
06/07/2011 298.75p 330.50p 296.25p 322.50p 185743
05/07/2011 302.50p 310.00p 295.00p 296.25p 91648
04/07/2011 300.00p 326.00p 291.69p 302.50p 101367
01/07/2011 290.00p 310.00p 286.25p 302.50p 127813
30/06/2011 302.50p 312.50p 275.00p 293.75p 204394
29/06/2011 277.50p 305.00p 275.00p 302.50p 281985
28/06/2011 263.75p 280.00p 250.00p 277.50p 148041
27/06/2011 262.50p 274.09p 245.00p 266.25p 137535
24/06/2011 247.50p 255.00p 244.57p 250.00p 98812
23/06/2011 268.75p 275.00p 245.00p 247.50p 161138
22/06/2011 256.25p 270.00p 252.90p 266.25p 107549
21/06/2011 247.50p 261.20p 238.12p 257.50p 101785
20/06/2011 256.25p 256.25p 242.60p 247.50p 45341
17/06/2011 265.00p 265.00p 255.00p 256.25p 110270
16/06/2011 272.50p 277.50p 258.10p 265.00p 146961
15/06/2011 258.75p 285.00p 258.75p 272.50p 299170
14/06/2011 238.75p 269.90p 235.02p 258.75p 383312
13/06/2011 267.50p 268.00p 238.99p 240.00p 445751
10/06/2011 280.00p 285.00p 265.00p 267.50p 154645
09/06/2011 282.50p 287.00p 275.50p 280.00p 23661
08/06/2011 290.00p 290.00p 285.00p 287.50p 51166
07/06/2011 295.00p 297.00p 280.00p 291.25p 108808
06/06/2011 283.75p 309.72p 273.92p 298.75p 202998
03/06/2011 277.50p 300.00p 275.00p 281.25p 143220
02/06/2011 291.25p 291.25p 271.50p 277.50p 186391
01/06/2011 287.50p 293.75p 286.30p 292.50p 198363
31/05/2011 321.25p 323.75p 275.50p 287.50p 1085924
27/05/2011 326.25p 329.00p 315.00p 323.75p 61637
26/05/2011 320.00p 328.50p 317.88p 326.25p 82879
25/05/2011 320.00p 327.50p 316.00p 320.00p 74683
24/05/2011 327.50p 327.50p 315.50p 322.50p 52919
23/05/2011 332.50p 338.10p 313.02p 327.50p 79815
20/05/2011 330.00p 340.00p 329.00p 333.75p 63403
19/05/2011 330.00p 341.25p 319.84p 330.00p 96457
18/05/2011 305.00p 327.91p 301.59p 322.50p 123141
17/05/2011 325.00p 326.00p 305.50p 310.00p 131220
16/05/2011 335.00p 335.75p 321.31p 327.50p 153892
13/05/2011 320.00p 348.10p 317.50p 342.50p 244246
12/05/2011 340.00p 351.25p 310.00p 317.50p 385842
11/05/2011 348.75p 363.90p 345.00p 351.25p 191274
10/05/2011 362.50p 381.32p 345.00p 348.75p 184281
09/05/2011 340.00p 370.42p 340.00p 357.50p 244198
06/05/2011 320.00p 347.50p 305.00p 340.00p 517683
05/05/2011 323.75p 331.75p 305.00p 310.00p 488682
04/05/2011 362.50p 367.50p 325.80p 330.00p 547153
03/05/2011 367.50p 402.50p 360.37p 367.50p 378156
28/04/2011 380.00p 404.50p 377.50p 402.50p 180489
27/04/2011 375.00p 388.90p 371.00p 377.50p 164568
26/04/2011 398.75p 401.40p 379.61p 383.75p 146169
21/04/2011 408.75p 410.21p 397.62p 401.25p 191899
20/04/2011 412.50p 420.00p 400.00p 408.75p 123645
19/04/2011 413.75p 420.50p 403.70p 415.00p 58931
18/04/2011 417.50p 435.00p 413.50p 415.00p 271137
15/04/2011 392.50p 425.00p 385.00p 417.50p 360734
14/04/2011 387.50p 433.00p 385.00p 390.00p 148924
13/04/2011 392.50p 402.50p 375.00p 390.00p 293240
12/04/2011 425.00p 432.50p 397.50p 401.25p 231979
11/04/2011 445.00p 460.00p 425.00p 432.50p 273765
08/04/2011 415.00p 452.50p 403.82p 438.75p 234740
07/04/2011 415.00p 424.80p 410.00p 416.25p 172005
06/04/2011 387.50p 428.11p 387.50p 415.00p 279612
05/04/2011 402.50p 404.18p 390.00p 391.25p 203985
04/04/2011 440.00p 450.00p 400.00p 405.00p 241133
01/04/2011 400.00p 420.00p 394.93p 412.50p 161760
31/03/2011 385.00p 420.28p 377.58p 402.50p 111482
30/03/2011 380.00p 396.50p 377.89p 387.50p 134110
29/03/2011 383.75p 390.77p 372.55p 380.00p 111525
28/03/2011 405.00p 405.00p 370.00p 387.50p 156822
25/03/2011 405.00p 422.50p 396.67p 410.00p 128767
24/03/2011 401.25p 428.75p 398.40p 413.75p 249956
23/03/2011 395.00p 406.00p 377.50p 401.25p 124298
22/03/2011 395.00p 415.00p 393.75p 396.25p 154190
21/03/2011 357.50p 397.00p 357.50p 391.25p 313418
18/03/2011 316.25p 367.50p 316.20p 363.75p 371800
17/03/2011 320.00p 326.00p 310.00p 316.25p 230812
16/03/2011 326.25p 349.00p 320.00p 326.25p 443924
15/03/2011 337.50p 348.75p 277.50p 318.75p 937906
14/03/2011 372.50p 382.50p 340.00p 348.75p 578132
11/03/2011 402.50p 403.75p 375.00p 382.50p 349630
10/03/2011 427.50p 426.50p 395.21p 402.50p 195240
09/03/2011 430.00p 434.00p 426.00p 427.50p 86996
08/03/2011 438.75p 441.50p 425.00p 433.75p 145644
07/03/2011 431.25p 450.00p 427.50p 438.75p 241651
04/03/2011 397.50p 435.00p 396.40p 432.50p 278497
03/03/2011 407.50p 417.50p 400.00p 402.50p 187156
02/03/2011 415.00p 421.91p 405.85p 412.50p 175652
01/03/2011 433.75p 438.80p 417.50p 425.00p 121928
28/02/2011 432.50p 443.90p 428.00p 436.25p 165890
25/02/2011 415.00p 438.50p 412.00p 432.50p 99531
24/02/2011 445.00p 447.80p 415.05p 416.25p 209378
23/02/2011 446.25p 447.90p 430.00p 442.50p 194701
22/02/2011 478.75p 480.00p 452.50p 465.00p 266160
21/02/2011 470.00p 485.00p 460.00p 480.00p 598410
18/02/2011 431.25p 450.00p 430.00p 440.00p 289958
17/02/2011 427.50p 442.50p 426.00p 431.25p 267688
16/02/2011 395.00p 424.45p 385.00p 422.50p 394293
15/02/2011 410.00p 414.00p 395.00p 400.00p 181393
14/02/2011 417.50p 418.50p 400.00p 416.25p 227704
11/02/2011 422.50p 424.63p 406.70p 417.50p 148608
10/02/2011 445.00p 445.50p 412.32p 427.50p 250291
09/02/2011 452.20p 472.50p 438.32p 450.00p 179743
08/02/2011 461.60p 479.33p 455.50p 457.50p 174621
07/02/2011 448.00p 468.42p 441.00p 462.50p 268175
04/02/2011 397.95p 439.00p 397.62p 437.50p 229448
03/02/2011 400.00p 403.75p 375.00p 397.50p 449771
02/02/2011 408.30p 436.00p 408.25p 410.00p 367556
01/02/2011 440.00p 440.00p 405.10p 425.00p 368683
31/01/2011 465.00p 472.90p 432.50p 440.00p 364905
28/01/2011 470.00p 470.00p 435.00p 455.00p 435611
27/01/2011 462.50p 482.50p 462.50p 477.50p 166059
26/01/2011 447.50p 464.00p 445.00p 460.00p 128851
25/01/2011 472.50p 477.50p 445.00p 447.50p 330770
24/01/2011 467.50p 480.00p 461.44p 470.00p 144559
21/01/2011 457.50p 483.42p 451.25p 475.00p 211733
20/01/2011 500.00p 510.00p 460.00p 462.50p 351621
19/01/2011 495.00p 520.00p 468.35p 502.50p 425689
18/01/2011 450.00p 506.25p 440.00p 492.50p 509129
17/01/2011 467.50p 467.50p 430.00p 450.00p 583075
14/01/2011 467.60p 477.50p 445.00p 462.50p 587228
13/01/2011 483.75p 495.00p 480.00p 487.50p 259396
12/01/2011 503.25p 515.00p 490.00p 492.50p 280424
11/01/2011 485.00p 519.00p 485.00p 505.00p 337299
10/01/2011 505.00p 519.75p 487.00p 492.50p 280905
07/01/2011 490.00p 505.00p 455.00p 500.00p 782335

*Close Price adjusted for both dividends and splits