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
21/12/2010 437.50p 449.00p 430.07p 435.00p 175149
20/12/2010 430.00p 448.75p 402.50p 437.50p 465304
17/12/2010 392.50p 420.00p 388.00p 420.00p 219201
16/12/2010 387.50p 395.00p 386.50p 392.50p 119107
15/12/2010 392.50p 393.50p 380.00p 390.00p 168595
14/12/2010 395.00p 403.00p 381.50p 392.50p 179390
13/12/2010 380.00p 410.00p 380.00p 397.50p 317454
10/12/2010 387.50p 395.00p 375.00p 380.00p 206052
09/12/2010 370.00p 397.50p 360.00p 392.50p 370530
08/12/2010 405.00p 405.00p 375.10p 380.00p 558131
07/12/2010 375.00p 415.00p 357.50p 405.00p 627646
06/12/2010 347.50p 380.00p 320.00p 372.50p 890681
03/12/2010 315.00p 325.00p 313.00p 317.50p 163368
02/12/2010 315.00p 321.00p 311.50p 315.00p 154570
01/12/2010 305.00p 320.00p 303.73p 315.00p 299423
30/11/2010 312.50p 313.80p 287.50p 305.00p 447588
29/11/2010 312.50p 322.50p 310.00p 312.50p 202439
26/11/2010 312.50p 313.75p 301.25p 312.50p 233398
25/11/2010 320.00p 330.00p 300.06p 312.50p 212678
24/11/2010 325.00p 330.00p 310.00p 320.00p 248036
23/11/2010 332.50p 335.00p 320.00p 327.50p 198012
22/11/2010 327.50p 335.00p 318.00p 332.50p 406311
19/11/2010 310.00p 317.40p 300.67p 310.00p 199398
18/11/2010 297.50p 317.50p 296.25p 310.00p 345934
17/11/2010 270.00p 300.00p 257.50p 295.00p 492180
16/11/2010 297.50p 297.50p 242.50p 270.00p 363985
15/11/2010 282.50p 300.00p 275.00p 297.50p 449438
12/11/2010 272.50p 290.00p 260.00p 280.00p 307194
11/11/2010 262.50p 285.00p 260.00p 275.00p 233973
10/11/2010 282.50p 285.00p 255.00p 265.00p 420777
09/11/2010 240.00p 285.00p 240.00p 282.50p 878158
08/11/2010 217.50p 242.50p 190.00p 240.00p 641134
05/11/2010 205.00p 215.00p 201.25p 215.00p 383009
04/11/2010 187.50p 202.50p 187.50p 200.00p 291714
03/11/2010 192.50p 193.75p 185.50p 187.50p 173920
02/11/2010 192.50p 198.75p 190.00p 192.50p 148708
01/11/2010 180.00p 205.00p 180.00p 192.50p 251700
29/10/2010 182.50p 185.00p 175.20p 180.00p 213927
28/10/2010 190.00p 205.00p 180.00p 182.50p 194045
27/10/2010 192.50p 192.50p 172.50p 182.50p 332548
26/10/2010 202.50p 204.00p 192.50p 195.00p 94660
25/10/2010 197.50p 206.88p 195.80p 202.50p 121368
22/10/2010 202.50p 202.50p 190.00p 195.00p 260077
21/10/2010 207.50p 210.00p 200.75p 205.00p 98258
20/10/2010 210.00p 215.00p 203.50p 207.50p 187064
19/10/2010 202.50p 218.00p 200.00p 207.50p 447855
18/10/2010 200.00p 217.50p 180.00p 202.50p 648268
15/10/2010 207.50p 209.29p 200.00p 207.50p 291036
14/10/2010 202.50p 220.00p 201.89p 207.50p 294552
13/10/2010 202.50p 207.50p 200.00p 202.50p 211004
12/10/2010 205.00p 215.00p 192.50p 202.50p 131778
11/10/2010 197.50p 214.00p 196.25p 207.50p 198542
08/10/2010 200.00p 207.50p 192.50p 197.50p 119032
07/10/2010 205.00p 212.50p 197.50p 200.00p 165784
06/10/2010 210.00p 225.00p 200.00p 205.00p 235737
05/10/2010 192.50p 212.50p 185.00p 210.00p 288835
04/10/2010 217.50p 235.00p 195.00p 197.50p 525323
01/10/2010 195.00p 215.00p 190.50p 215.00p 398143
30/09/2010 180.00p 207.50p 180.00p 195.00p 605923
29/09/2010 175.00p 187.50p 175.00p 180.00p 236187
28/09/2010 170.00p 180.00p 158.75p 172.50p 253498
27/09/2010 175.00p 190.00p 168.50p 170.00p 364991
24/09/2010 157.50p 195.00p 145.25p 175.00p 478623
23/09/2010 172.50p 172.50p 155.00p 157.50p 404988
22/09/2010 135.00p 210.00p 133.75p 172.50p 1084444
21/09/2010 127.50p 132.50p 126.60p 130.00p 81784
20/09/2010 130.00p 131.90p 125.00p 127.50p 78990
17/09/2010 127.50p 132.50p 126.50p 130.00p 79390
16/09/2010 120.00p 135.00p 118.63p 127.50p 230876
15/09/2010 112.50p 121.48p 111.30p 120.00p 113161
14/09/2010 112.50p 112.50p 107.50p 112.50p 52661
13/09/2010 112.50p 113.50p 107.50p 112.50p 39575
10/09/2010 115.00p 115.00p 107.50p 112.50p 66659
09/09/2010 120.00p 120.00p 110.50p 115.00p 100400
08/09/2010 120.00p 122.00p 115.00p 120.00p 48398
07/09/2010 120.00p 122.50p 110.00p 120.00p 139976
06/09/2010 112.50p 125.00p 112.50p 120.00p 111161
03/09/2010 110.00p 112.50p 110.00p 112.50p 42502
02/09/2010 110.00p 110.30p 107.50p 110.00p 50464
01/09/2010 110.00p 111.00p 107.50p 110.00p 45416
31/08/2010 110.00p 111.25p 103.75p 110.00p 113530
27/08/2010 115.00p 115.00p 107.50p 110.00p 102286
26/08/2010 98.75p 115.00p 98.75p 110.00p 227617
25/08/2010 96.25p 104.25p 96.25p 98.75p 101809
24/08/2010 92.50p 107.50p 91.25p 96.25p 178403
23/08/2010 91.25p 94.63p 90.50p 91.25p 28315
20/08/2010 95.00p 96.25p 90.00p 91.25p 63708
19/08/2010 90.00p 100.00p 90.00p 93.75p 161037
18/08/2010 86.25p 93.75p 83.75p 90.00p 33569
17/08/2010 85.00p 86.93p 82.50p 83.75p 13058
16/08/2010 80.00p 85.00p 80.00p 85.00p 38625
13/08/2010 80.00p 84.80p 76.75p 80.00p 11278
12/08/2010 78.75p 80.00p 76.13p 80.00p 9540
11/08/2010 82.50p 82.50p 77.95p 78.75p 14543
10/08/2010 82.50p 83.75p 80.50p 82.50p 22860
09/08/2010 85.00p 85.00p 82.33p 82.50p 20761
06/08/2010 87.50p 89.50p 85.00p 85.00p 13972
05/08/2010 83.75p 89.50p 83.75p 87.50p 24022
04/08/2010 87.50p 87.50p 80.20p 83.75p 45759
03/08/2010 93.75p 97.50p 87.50p 87.50p 50118
02/08/2010 98.75p 102.50p 90.00p 92.50p 121540
30/07/2010 83.75p 103.80p 83.75p 98.75p 422627
29/07/2010 71.25p 95.00p 70.00p 83.75p 471814
28/07/2010 71.25p 82.50p 69.74p 71.25p 24000
27/07/2010 67.50p 74.10p 67.50p 71.25p 28256
26/07/2010 68.75p 70.00p 67.50p 67.50p 21165
23/07/2010 72.50p 72.50p 66.50p 68.75p 40290
22/07/2010 73.75p 73.75p 70.50p 72.50p 21690
21/07/2010 71.25p 75.00p 70.50p 75.00p 28144
20/07/2010 75.00p 75.00p 70.00p 71.25p 7353
19/07/2010 77.50p 77.50p 73.75p 75.00p 14941
16/07/2010 77.50p 78.70p 77.50p 77.50p 17533
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

*Close Price adjusted for both dividends and splits