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
15/07/2010 77.50p 79.00p 77.50p 77.50p 20601
14/07/2010 76.25p 80.00p 76.25p 77.50p 25371
13/07/2010 76.25p 79.10p 74.25p 76.25p 18704
12/07/2010 76.25p 80.00p 73.75p 76.25p 39326
09/07/2010 76.25p 77.50p 73.75p 76.25p 30411
08/07/2010 76.25p 76.99p 72.50p 76.25p 17142
07/07/2010 70.00p 87.50p 70.00p 76.25p 199824
06/07/2010 68.75p 72.00p 65.00p 70.00p 34143
05/07/2010 71.25p 73.75p 68.63p 68.75p 4689
02/07/2010 76.25p 76.90p 71.25p 71.25p 34598
01/07/2010 76.25p 77.00p 75.50p 76.25p 4060
30/06/2010 78.75p 81.00p 71.25p 76.25p 44197
29/06/2010 88.75p 88.75p 80.00p 80.00p 15301
28/06/2010 92.50p 92.50p 87.50p 88.75p 30251
25/06/2010 92.50p 92.50p 90.00p 92.50p 18462
24/06/2010 95.00p 95.00p 90.00p 92.50p 4801
23/06/2010 95.00p 100.00p 92.50p 95.00p 32798
22/06/2010 95.00p 99.18p 93.75p 95.00p 7347
21/06/2010 92.50p 102.50p 92.00p 95.00p 42929
18/06/2010 90.00p 92.50p 79.00p 90.00p 46559
17/06/2010 90.00p 92.50p 88.75p 88.75p 18101
16/06/2010 88.75p 91.60p 88.00p 90.00p 21494
15/06/2010 88.75p 88.75p 85.50p 88.75p 5000
14/06/2010 86.25p 91.00p 86.25p 88.75p 19067
11/06/2010 88.75p 90.55p 85.00p 86.25p 39337
10/06/2010 88.75p 91.50p 85.00p 88.75p 25681
09/06/2010 83.75p 91.00p 83.75p 88.75p 45732
08/06/2010 81.25p 87.50p 77.50p 83.75p 68624
07/06/2010 81.25p 82.00p 77.50p 81.25p 28006
04/06/2010 81.25p 84.00p 78.25p 81.25p 16282
03/06/2010 77.50p 90.00p 77.50p 81.25p 48121
02/06/2010 81.25p 81.25p 75.00p 77.50p 40119
01/06/2010 83.75p 86.00p 60.00p 81.25p 78245
28/05/2010 91.25p 92.50p 82.50p 85.00p 54862
27/05/2010 95.00p 97.50p 90.00p 91.25p 42488
26/05/2010 92.50p 97.50p 90.00p 95.00p 40712
25/05/2010 96.25p 99.10p 91.70p 92.50p 36777
24/05/2010 87.50p 103.75p 87.50p 100.00p 55719
21/05/2010 86.25p 90.00p 80.00p 87.50p 42873
20/05/2010 91.25p 96.50p 83.75p 86.25p 129707
19/05/2010 98.75p 101.00p 95.00p 95.00p 33182
18/05/2010 105.00p 108.50p 100.00p 102.50p 21453
17/05/2010 110.00p 112.50p 106.75p 107.50p 40578
14/05/2010 115.00p 117.07p 105.00p 110.00p 81536
13/05/2010 115.00p 120.00p 110.00p 115.00p 66371
12/05/2010 105.00p 115.00p 102.45p 112.50p 118931
11/05/2010 105.00p 105.63p 99.95p 102.50p 28528
10/05/2010 96.30p 113.50p 96.30p 105.00p 138039
07/05/2010 92.50p 93.75p 92.50p 93.75p 136265
06/05/2010 90.00p 107.50p 87.50p 97.50p 111541
05/05/2010 96.25p 99.50p 85.50p 90.00p 91163
04/05/2010 107.50p 107.50p 96.25p 96.25p 86740
30/04/2010 115.00p 118.00p 107.50p 110.00p 50412
29/04/2010 122.50p 122.50p 110.90p 115.00p 60266
28/04/2010 130.00p 130.00p 116.25p 125.00p 88959
27/04/2010 112.50p 130.00p 112.50p 130.00p 126618
26/04/2010 117.50p 117.60p 106.50p 112.50p 77098
23/04/2010 120.00p 122.50p 115.50p 120.00p 64175
22/04/2010 112.50p 125.00p 112.50p 120.00p 80499
21/04/2010 98.75p 120.00p 98.75p 112.50p 213929
20/04/2010 91.25p 102.50p 91.25p 98.75p 38974
19/04/2010 95.00p 96.90p 90.50p 91.25p 58935
16/04/2010 105.00p 105.00p 95.00p 95.00p 72303
15/04/2010 96.25p 110.00p 96.25p 105.00p 175594
14/04/2010 92.50p 97.50p 86.25p 95.00p 108419
13/04/2010 102.50p 104.50p 92.00p 95.00p 100672
12/04/2010 90.00p 130.00p 90.00p 105.00p 412148
09/04/2010 70.00p 100.00p 70.00p 90.00p 282301
08/04/2010 62.50p 69.00p 62.50p 65.00p 144386
07/04/2010 57.50p 65.00p 57.50p 62.50p 59400
06/04/2010 52.50p 59.50p 52.50p 57.50p 38298
01/04/2010 56.25p 56.25p 50.50p 52.50p 47420
31/03/2010 56.25p 56.25p 55.78p 56.25p 9364
30/03/2010 56.25p 56.25p 55.78p 56.25p 16
29/03/2010 57.50p 59.00p 55.00p 56.25p 8303
26/03/2010 57.50p 57.50p 56.75p 57.50p 7151
25/03/2010 57.50p 59.80p 56.00p 57.50p 23409
24/03/2010 56.25p 59.50p 56.25p 57.50p 37760
23/03/2010 58.75p 59.40p 56.25p 56.25p 29400
22/03/2010 60.00p 61.00p 57.75p 58.75p 8395
19/03/2010 61.25p 62.00p 57.50p 60.00p 18052
18/03/2010 61.25p 61.25p 57.50p 61.25p 17547
17/03/2010 62.50p 62.50p 61.25p 61.25p 2408
16/03/2010 66.25p 66.25p 62.50p 62.50p 8344
15/03/2010 65.00p 66.25p 61.25p 66.25p 22375
12/03/2010 66.25p 70.00p 65.00p 65.00p 1022
11/03/2010 65.00p 69.00p 65.00p 66.25p 10749
10/03/2010 65.00p 65.00p 65.00p 65.00p 200
09/03/2010 62.50p 65.00p 61.25p 62.50p 59457
08/03/2010 58.75p 64.97p 58.75p 62.50p 43527
05/03/2010 58.75p 62.50p 58.75p 58.75p 1867
04/03/2010 57.50p 61.50p 57.50p 58.75p 8724
03/03/2010 55.00p 58.75p 55.00p 56.25p 5848
02/03/2010 55.00p 56.50p 55.00p 55.00p 3500
01/03/2010 53.75p 56.00p 53.50p 55.00p 12586
26/02/2010 57.50p 57.50p 53.75p 53.75p 18316
25/02/2010 56.25p 58.80p 56.25p 57.50p 6944
24/02/2010 57.50p 57.50p 55.00p 56.25p 6180
23/02/2010 57.50p 58.40p 55.00p 57.50p 21713
22/02/2010 57.50p 58.50p 55.50p 57.50p 17471
19/02/2010 57.50p 58.95p 55.00p 57.50p 35113
18/02/2010 51.25p 57.50p 51.25p 57.50p 34644
17/02/2010 55.00p 57.50p 51.25p 51.25p 83865
16/02/2010 57.50p 60.00p 53.75p 58.75p 55296
15/02/2010 56.25p 58.50p 55.00p 57.50p 12232
12/02/2010 60.00p 60.00p 55.00p 57.50p 19267
11/02/2010 60.00p 61.00p 58.75p 60.00p 5796
10/02/2010 63.75p 63.75p 60.00p 60.00p 18350
09/02/2010 61.25p 62.00p 60.00p 61.25p 6945
08/02/2010 58.70p 63.30p 58.70p 61.20p 56047
05/02/2010 62.50p 62.50p 57.50p 58.75p 25710
04/02/2010 62.50p 67.50p 62.50p 65.00p 43871
03/02/2010 60.00p 65.00p 60.00p 61.25p 9798
02/02/2010 60.00p 62.50p 59.00p 60.00p 32331
01/02/2010 62.50p 63.75p 57.50p 60.00p 22578
29/01/2010 65.00p 65.00p 56.25p 63.75p 42294
28/01/2010 65.00p 68.75p 62.50p 65.00p 32976
27/01/2010 57.50p 69.50p 57.50p 65.00p 61475
26/01/2010 61.25p 62.00p 57.50p 57.50p 45497
25/01/2010 60.00p 62.50p 55.00p 61.25p 24864
22/01/2010 70.00p 70.00p 62.50p 65.00p 28270
21/01/2010 65.00p 73.50p 64.50p 70.00p 27926
20/01/2010 61.25p 80.00p 58.50p 65.00p 205166
19/01/2010 47.50p 65.00p 47.50p 61.25p 109890
18/01/2010 48.75p 50.00p 45.75p 47.50p 7100
15/01/2010 45.00p 47.50p 43.75p 45.00p 9768
14/01/2010 45.00p 47.50p 45.00p 45.00p 1000
13/01/2010 46.25p 47.50p 42.50p 45.00p 51376
12/01/2010 45.00p 49.25p 44.50p 46.25p 66089
11/01/2010 40.00p 46.50p 40.00p 45.00p 13589
08/01/2010 38.75p 42.50p 38.50p 40.00p 6134
07/01/2010 37.50p 42.50p 36.50p 38.75p 9697
06/01/2010 36.25p 36.25p 34.00p 36.25p 199
05/01/2010 35.00p 36.25p 33.25p 36.25p 2876
04/01/2010 37.50p 37.50p 33.63p 35.00p 3250
31/12/2009 37.50p 37.50p 37.50p 37.50p 0
30/12/2009 32.50p 37.50p 32.50p 37.50p 6775
29/12/2009 31.25p 32.50p 31.25p 32.50p 6115
24/12/2009 31.25p 31.50p 31.25p 31.25p 1500
23/12/2009 32.50p 32.50p 30.00p 31.25p 25100
22/12/2009 32.50p 32.50p 32.50p 32.50p 0
21/12/2009 31.25p 32.50p 31.25p 32.50p 0
18/12/2009 35.00p 35.00p 31.25p 31.25p 11708
17/12/2009 38.75p 38.75p 34.50p 35.00p 3088
16/12/2009 31.25p 36.75p 31.25p 35.00p 1657
15/12/2009 31.25p 32.68p 31.25p 31.25p 9806
14/12/2009 33.75p 34.00p 29.00p 31.25p 21698
11/12/2009 35.00p 35.00p 31.25p 33.75p 8969
10/12/2009 40.00p 41.25p 32.50p 35.00p 20318
09/12/2009 28.75p 37.50p 28.75p 37.50p 58912
08/12/2009 26.25p 27.50p 26.25p 26.25p 500
07/12/2009 26.25p 26.50p 26.25p 26.25p 2000
04/12/2009 27.50p 27.50p 25.25p 26.25p 48345
03/12/2009 28.75p 29.50p 25.23p 27.50p 51880
02/12/2009 28.75p 29.50p 28.75p 28.75p 4064
01/12/2009 31.25p 31.25p 27.50p 28.75p 33653
30/11/2009 31.25p 32.00p 31.25p 31.25p 4024
27/11/2009 31.25p 31.25p 31.25p 31.25p 0
26/11/2009 31.25p 35.00p 31.25p 32.50p 4438
25/11/2009 31.25p 32.50p 31.25p 31.25p 89557
24/11/2009 33.75p 33.75p 31.25p 31.25p 43221
23/11/2009 33.75p 34.95p 33.75p 33.75p 25518
20/11/2009 30.00p 34.75p 30.00p 33.75p 51000
19/11/2009 35.00p 35.00p 27.50p 30.00p 22559
18/11/2009 37.50p 37.50p 36.25p 36.25p 0
17/11/2009 37.50p 37.50p 37.25p 37.50p 10000
16/11/2009 37.50p 37.50p 37.50p 37.50p 0
13/11/2009 37.50p 37.50p 37.50p 37.50p 0
12/11/2009 37.50p 37.50p 37.25p 37.50p 7279
11/11/2009 38.75p 38.75p 37.50p 37.50p 11450
10/11/2009 38.75p 38.75p 37.70p 38.75p 573
09/11/2009 38.75p 38.75p 38.70p 38.75p 25000
06/11/2009 38.75p 39.50p 38.25p 38.75p 129000
05/11/2009 38.75p 38.75p 37.70p 38.75p 3000
04/11/2009 38.75p 38.75p 38.30p 38.75p 1000
03/11/2009 38.75p 38.75p 38.75p 38.75p 0
02/11/2009 38.75p 38.75p 38.40p 38.75p 5000
30/10/2009 38.75p 38.75p 38.75p 38.75p 0
29/10/2009 38.75p 38.75p 35.00p 38.75p 3750
28/10/2009 38.75p 39.25p 37.50p 38.75p 4482
27/10/2009 41.25p 41.25p 38.75p 38.75p 6963
26/10/2009 41.25p 41.25p 41.25p 41.25p 0
23/10/2009 41.25p 41.25p 41.25p 41.25p 0
22/10/2009 41.25p 41.25p 41.25p 41.25p 0
21/10/2009 43.75p 42.60p 40.00p 41.25p 32004
20/10/2009 43.75p 43.75p 42.50p 43.75p 10000
19/10/2009 45.00p 45.00p 45.00p 45.00p 0
16/10/2009 45.00p 45.00p 42.50p 45.00p 6063
15/10/2009 43.75p 45.00p 43.00p 45.00p 19427
14/10/2009 42.50p 43.75p 42.50p 43.75p 18936
13/10/2009 43.75p 43.80p 42.50p 42.50p 9979
12/10/2009 37.50p 43.75p 37.50p 43.75p 10988
09/10/2009 37.50p 37.50p 37.50p 37.50p 0
08/10/2009 37.50p 37.50p 37.50p 37.50p 0
07/10/2009 37.50p 37.50p 37.50p 37.50p 0
06/10/2009 37.50p 37.50p 37.45p 37.50p 9346
05/10/2009 37.50p 37.50p 35.00p 37.50p 13000
02/10/2009 38.75p 38.00p 35.00p 37.50p 8977
01/10/2009 41.25p 41.25p 38.75p 38.75p 0
30/09/2009 42.50p 42.50p 40.00p 42.50p 1100

*Close Price adjusted for both dividends and splits