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
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
29/09/2009 42.50p 45.00p 42.50p 42.50p 8000
28/09/2009 43.75p 43.75p 41.25p 42.50p 6000
25/09/2009 45.00p 45.00p 42.50p 45.00p 417
24/09/2009 45.00p 45.00p 45.00p 45.00p 0
23/09/2009 45.00p 45.00p 42.50p 45.00p 3840
22/09/2009 46.25p 45.00p 42.50p 45.00p 200
21/09/2009 46.25p 48.25p 47.50p 46.25p 30363

*Close Price adjusted for both dividends and splits