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
06/04/2021 1.03p 1.10p 0.90p 0.95p 31188670
05/04/2021 0.95p 0.99p 0.90p 0.95p 15628223
02/04/2021 0.95p 0.99p 0.90p 0.95p 15628223
01/04/2021 0.95p 0.99p 0.90p 0.95p 15628223
31/03/2021 0.90p 1.00p 0.88p 0.95p 8028920
30/03/2021 0.90p 0.95p 0.85p 0.90p 6111083
29/03/2021 0.93p 0.95p 0.85p 0.95p 8968589
26/03/2021 0.88p 1.00p 0.81p 0.93p 13542278
25/03/2021 0.90p 1.00p 0.82p 0.85p 29054736
24/03/2021 0.93p 1.00p 0.90p 0.92p 13535368
23/03/2021 0.95p 0.98p 0.90p 0.93p 13867800
22/03/2021 1.03p 1.03p 0.92p 0.95p 24210802
19/03/2021 1.03p 1.05p 0.92p 1.03p 13970839
18/03/2021 1.03p 1.05p 1.00p 1.03p 9604448
17/03/2021 1.05p 1.10p 1.00p 1.08p 11638760
16/03/2021 1.03p 1.10p 1.00p 1.05p 14241667
15/03/2021 1.03p 1.04p 0.96p 1.03p 13214528
12/03/2021 1.03p 1.08p 0.90p 1.03p 19283430
11/03/2021 1.03p 1.10p 1.00p 1.03p 14407796
10/03/2021 1.13p 1.15p 1.02p 1.10p 11411310
09/03/2021 1.05p 1.10p 1.03p 1.08p 8243362
08/03/2021 1.08p 1.10p 1.02p 1.05p 11925471
05/03/2021 1.08p 1.10p 1.01p 1.08p 16728453
04/03/2021 1.13p 1.15p 1.06p 1.08p 9010872
03/03/2021 1.15p 1.15p 1.05p 1.13p 11417307
02/03/2021 1.10p 1.20p 1.05p 1.20p 9686642
01/03/2021 1.18p 1.25p 1.10p 1.13p 8491864
26/02/2021 1.13p 1.18p 1.06p 1.15p 9714940
25/02/2021 1.08p 1.17p 1.05p 1.13p 16230371
24/02/2021 1.13p 1.15p 1.05p 1.08p 14546183
23/02/2021 1.20p 1.20p 1.08p 1.15p 12138203
22/02/2021 1.13p 1.23p 1.10p 1.20p 23219512
19/02/2021 1.10p 1.14p 1.07p 1.13p 11225787
18/02/2021 1.10p 1.14p 1.05p 1.10p 13337039
17/02/2021 1.13p 1.19p 1.05p 1.05p 15225797
16/02/2021 1.13p 1.15p 1.05p 1.13p 21323152
15/02/2021 1.15p 1.20p 1.10p 1.13p 15684310
12/02/2021 1.08p 1.17p 1.05p 1.15p 11490797
11/02/2021 1.08p 1.15p 1.00p 1.10p 20177532
10/02/2021 1.10p 1.20p 1.05p 1.08p 22658140
09/02/2021 1.18p 1.19p 1.08p 1.10p 23646968
08/02/2021 1.20p 1.22p 1.11p 1.18p 19317088
05/02/2021 1.18p 1.30p 1.15p 1.20p 23709806
04/02/2021 1.18p 1.20p 1.04p 1.18p 29847510
03/02/2021 1.20p 1.25p 1.12p 1.18p 41381184
02/02/2021 1.35p 1.40p 1.13p 1.23p 65560543
01/02/2021 1.18p 1.65p 1.18p 1.32p 170069408
29/01/2021 1.15p 1.30p 1.02p 1.25p 79584200
28/01/2021 0.98p 1.25p 0.85p 1.15p 86414608
27/01/2021 1.00p 1.04p 0.95p 0.98p 14937558
26/01/2021 1.05p 1.05p 0.98p 1.00p 22388246
25/01/2021 1.08p 1.10p 1.00p 1.05p 17313262
22/01/2021 1.10p 1.11p 1.02p 1.10p 13026507
21/01/2021 1.13p 1.20p 1.05p 1.10p 15255322
20/01/2021 1.10p 1.13p 0.97p 1.08p 29808360
19/01/2021 1.08p 1.15p 1.00p 1.10p 20181976
18/01/2021 1.10p 1.10p 1.01p 1.08p 32795248
15/01/2021 1.10p 1.15p 1.05p 1.10p 18377082
14/01/2021 1.13p 1.15p 1.05p 1.10p 26762188
13/01/2021 1.23p 1.23p 1.12p 1.13p 22152312
12/01/2021 1.15p 1.21p 1.10p 1.20p 15944476
11/01/2021 1.18p 1.25p 1.05p 1.13p 17952460
08/01/2021 1.13p 1.24p 1.08p 1.13p 29122150
07/01/2021 1.25p 1.29p 1.10p 1.15p 26347524
06/01/2021 1.25p 1.30p 1.21p 1.25p 20355612
05/01/2021 1.13p 1.30p 1.11p 1.27p 23456072
04/01/2021 1.23p 1.29p 1.16p 1.18p 26987220
01/01/2021 1.15p 1.25p 1.10p 1.25p 17259149
31/12/2020 1.15p 1.25p 1.10p 1.25p 17259148
30/12/2020 1.15p 1.18p 1.06p 1.15p 13535968
29/12/2020 1.15p 1.16p 1.05p 1.15p 25983866
28/12/2020 1.10p 1.18p 1.07p 1.15p 14644132
25/12/2020 1.10p 1.18p 1.07p 1.15p 14644132
24/12/2020 1.10p 1.18p 1.07p 1.15p 14644132
23/12/2020 1.08p 1.17p 1.06p 1.10p 15888731
22/12/2020 1.08p 1.20p 1.05p 1.08p 13916716
21/12/2020 1.08p 1.18p 1.05p 1.08p 21816508
18/12/2020 1.10p 1.10p 1.01p 1.08p 25407326
17/12/2020 1.15p 1.15p 1.06p 1.10p 17229820
16/12/2020 1.05p 1.20p 1.05p 1.15p 20945796
15/12/2020 1.08p 1.15p 1.04p 1.05p 17807416
14/12/2020 1.13p 1.20p 1.05p 1.08p 17529500
11/12/2020 1.13p 1.16p 1.00p 1.08p 30379638
10/12/2020 1.15p 1.15p 1.00p 1.13p 28849244
09/12/2020 1.20p 1.20p 1.05p 1.15p 16508567
08/12/2020 1.15p 1.25p 1.12p 1.20p 20046764
07/12/2020 1.20p 1.21p 1.00p 1.15p 59009060
04/12/2020 1.28p 1.35p 1.16p 1.20p 25496826
03/12/2020 1.25p 1.32p 1.20p 1.28p 16992132
02/12/2020 1.38p 1.47p 1.20p 1.23p 30817864
01/12/2020 1.25p 1.34p 1.20p 1.30p 17453712
30/11/2020 1.33p 1.35p 1.23p 1.24p 15538369
27/11/2020 1.35p 1.45p 1.30p 1.33p 11247302
26/11/2020 1.25p 1.40p 1.22p 1.38p 14586370
25/11/2020 1.40p 1.40p 1.22p 1.28p 15845838
24/11/2020 1.35p 1.40p 1.25p 1.30p 22141354
23/11/2020 1.35p 1.50p 1.22p 1.35p 32041728
20/11/2020 1.33p 1.58p 1.29p 1.53p 38799992
19/11/2020 1.13p 1.33p 1.13p 1.33p 22879216
18/11/2020 1.23p 1.23p 1.12p 1.13p 43631096
17/11/2020 1.30p 1.40p 1.17p 1.23p 53408912
16/11/2020 1.38p 1.40p 1.30p 1.33p 31774338
13/11/2020 1.50p 1.53p 1.34p 1.38p 40851952
12/11/2020 1.40p 1.70p 1.37p 1.43p 42708180
10/11/2020 1.53p 1.60p 1.30p 1.38p 35993008
09/11/2020 1.60p 1.64p 1.35p 1.50p 45992736
06/11/2020 1.55p 1.84p 1.53p 1.65p 42136656
05/11/2020 1.53p 1.60p 1.38p 1.55p 23719598
04/11/2020 1.45p 1.55p 1.35p 1.50p 15767606
03/11/2020 1.50p 1.60p 1.35p 1.45p 18105680
02/11/2020 1.55p 1.80p 1.40p 1.45p 21839618
30/10/2020 1.55p 1.70p 1.53p 1.55p 17927042
29/10/2020 1.50p 1.87p 1.32p 1.55p 58046070
28/10/2020 1.65p 1.69p 1.45p 1.50p 37438106
27/10/2020 1.90p 1.90p 1.62p 1.65p 35330152
26/10/2020 1.90p 2.20p 1.73p 1.90p 65879420
23/10/2020 1.48p 2.00p 1.35p 1.70p 83023168
22/10/2020 2.05p 2.15p 1.35p 1.53p 130996344
21/10/2020 2.35p 2.35p 1.90p 1.98p 87742120
20/10/2020 2.70p 2.80p 1.98p 2.30p 95184296
19/10/2020 2.60p 3.19p 2.50p 2.88p 122046936
16/10/2020 1.93p 2.77p 1.70p 2.42p 228486656
15/10/2020 1.28p 2.00p 1.26p 1.88p 195824672
14/10/2020 0.86p 1.30p 0.85p 1.25p 199451772
13/10/2020 0.81p 0.87p 0.80p 0.84p 25332796
12/10/2020 0.73p 0.90p 0.71p 0.80p 60066636
09/10/2020 0.69p 0.77p 0.68p 0.73p 31488812
08/10/2020 0.68p 0.70p 0.65p 0.67p 15338227
07/10/2020 0.69p 0.70p 0.66p 0.68p 23363044
06/10/2020 0.75p 0.76p 0.68p 0.70p 20607560
05/10/2020 0.77p 0.80p 0.70p 0.75p 21642400
02/10/2020 0.78p 0.80p 0.70p 0.77p 27777890
01/10/2020 0.67p 0.77p 0.63p 0.73p 48667472
30/09/2020 0.58p 0.65p 0.57p 0.63p 26913012
29/09/2020 0.61p 0.61p 0.51p 0.58p 32760880
28/09/2020 0.67p 0.67p 0.58p 0.61p 25105156
25/09/2020 0.69p 0.74p 0.64p 0.67p 23262292
24/09/2020 0.69p 0.69p 0.62p 0.69p 37169244
23/09/2020 0.73p 0.73p 0.68p 0.69p 18376880
22/09/2020 0.77p 0.79p 0.68p 0.73p 23155324
21/09/2020 0.74p 0.83p 0.71p 0.73p 38570340
18/09/2020 0.70p 0.75p 0.67p 0.74p 24995496
17/09/2020 0.71p 0.73p 0.68p 0.71p 24025308
16/09/2020 0.74p 0.82p 0.69p 0.74p 65020860
15/09/2020 0.76p 0.77p 0.69p 0.74p 26891600
14/09/2020 0.81p 0.82p 0.75p 0.76p 30422226
11/09/2020 0.79p 0.84p 0.77p 0.81p 29889712
10/09/2020 0.82p 0.82p 0.70p 0.79p 41386768
09/09/2020 0.85p 0.94p 0.74p 0.78p 77647912
08/09/2020 0.69p 0.85p 0.61p 0.84p 65757161
07/09/2020 0.73p 0.79p 0.65p 0.73p 53065216
04/09/2020 0.73p 0.90p 0.65p 0.74p 196439136
03/09/2020 0.64p 0.95p 0.64p 0.90p 156829200
02/09/2020 0.56p 0.67p 0.55p 0.63p 104612184
01/09/2020 0.42p 0.63p 0.42p 0.58p 172125056
31/08/2020 0.39p 0.46p 0.39p 0.42p 77619850
28/08/2020 0.39p 0.46p 0.39p 0.42p 79275784
27/08/2020 0.37p 0.40p 0.35p 0.39p 29992308
26/08/2020 0.38p 0.38p 0.33p 0.37p 34300043
25/08/2020 0.34p 0.43p 0.32p 0.38p 79163287
24/08/2020 0.39p 0.39p 0.32p 0.34p 49716320
21/08/2020 0.40p 0.40p 0.37p 0.39p 24467323
20/08/2020 0.43p 0.45p 0.37p 0.40p 54319784
19/08/2020 0.36p 0.50p 0.35p 0.41p 106037992
18/08/2020 0.31p 0.38p 0.30p 0.36p 84677392
17/08/2020 0.27p 0.32p 0.26p 0.31p 47353660
14/08/2020 0.30p 0.30p 0.26p 0.27p 32482696
13/08/2020 0.26p 0.30p 0.25p 0.30p 48865184
12/08/2020 0.29p 0.30p 0.23p 0.25p 98162624
11/08/2020 0.32p 0.32p 0.28p 0.29p 58940080
10/08/2020 0.27p 0.35p 0.27p 0.31p 99989456
07/08/2020 0.25p 0.28p 0.24p 0.27p 48237220
06/08/2020 0.25p 0.30p 0.24p 0.26p 121372224
05/08/2020 0.20p 0.26p 0.19p 0.25p 136293920
04/08/2020 0.20p 0.21p 0.19p 0.20p 28502746
03/08/2020 0.21p 0.21p 0.19p 0.20p 19890802
31/07/2020 0.20p 0.21p 0.19p 0.21p 34480280
30/07/2020 0.20p 0.21p 0.19p 0.20p 21501235
29/07/2020 0.20p 0.22p 0.19p 0.20p 33005364
28/07/2020 0.19p 0.22p 0.18p 0.20p 73571816
27/07/2020 0.18p 0.21p 0.18p 0.19p 80736376
24/07/2020 0.18p 0.20p 0.17p 0.18p 58633512
23/07/2020 0.19p 0.20p 0.17p 0.18p 93081984
22/07/2020 0.16p 0.23p 0.15p 0.19p 226033904
21/07/2020 0.12p 0.16p 0.11p 0.15p 107330256
20/07/2020 0.13p 0.13p 0.11p 0.12p 8230719
17/07/2020 0.13p 0.14p 0.12p 0.13p 4920201
16/07/2020 0.14p 0.14p 0.12p 0.13p 23020436
15/07/2020 0.14p 0.14p 0.13p 0.14p 18675230
14/07/2020 0.13p 0.15p 0.12p 0.14p 27332216
13/07/2020 0.12p 0.16p 0.11p 0.13p 113761472
10/07/2020 0.11p 0.12p 0.11p 0.12p 23750496
09/07/2020 0.11p 0.12p 0.10p 0.11p 35165168
08/07/2020 0.10p 0.12p 0.09p 0.11p 56779176
07/07/2020 0.10p 0.10p 0.09p 0.10p 6968743
06/07/2020 0.10p 0.10p 0.09p 0.10p 8466356
03/07/2020 0.10p 0.10p 0.09p 0.10p 9137238
02/07/2020 0.10p 0.10p 0.09p 0.10p 5342932
01/07/2020 0.10p 0.10p 0.09p 0.10p 20777576
30/06/2020 0.10p 0.10p 0.09p 0.10p 4225628

*Close Price adjusted for both dividends and splits