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
02/08/2023 0.34p 0.37p 0.33p 0.36p 24200512
01/08/2023 0.34p 0.35p 0.33p 0.34p 4065112
31/07/2023 0.36p 0.36p 0.33p 0.34p 7801275
28/07/2023 0.34p 0.36p 0.34p 0.36p 15091758
27/07/2023 0.35p 0.36p 0.34p 0.34p 12515705
26/07/2023 0.35p 0.36p 0.34p 0.35p 3373809
25/07/2023 0.35p 0.36p 0.34p 0.35p 4025072
24/07/2023 0.36p 0.36p 0.34p 0.35p 16271912
21/07/2023 0.36p 0.39p 0.35p 0.36p 11389151
20/07/2023 0.36p 0.38p 0.34p 0.36p 35271248
19/07/2023 0.34p 0.34p 0.33p 0.34p 2701301
18/07/2023 0.34p 0.34p 0.33p 0.34p 11230537
17/07/2023 0.36p 0.36p 0.33p 0.34p 13169120
14/07/2023 0.36p 0.37p 0.35p 0.36p 3862193
13/07/2023 0.36p 0.37p 0.35p 0.36p 9124210
12/07/2023 0.37p 0.37p 0.36p 0.36p 4642414
11/07/2023 0.37p 0.38p 0.35p 0.37p 3678428
10/07/2023 0.37p 0.38p 0.37p 0.37p 1397361
07/07/2023 0.37p 0.38p 0.37p 0.37p 2319496
06/07/2023 0.36p 0.37p 0.35p 0.37p 1958600
05/07/2023 0.36p 0.38p 0.35p 0.36p 7538419
04/07/2023 0.37p 0.37p 0.35p 0.36p 6590225
03/07/2023 0.37p 0.38p 0.33p 0.37p 32347728
30/06/2023 0.37p 0.38p 0.35p 0.37p 10699937
29/06/2023 0.38p 0.40p 0.35p 0.37p 15292017
28/06/2023 0.39p 0.39p 0.37p 0.38p 17138156
27/06/2023 0.40p 0.40p 0.38p 0.39p 1852974
26/06/2023 0.40p 0.41p 0.38p 0.40p 8452415
23/06/2023 0.40p 0.41p 0.38p 0.40p 4650312
22/06/2023 0.40p 0.41p 0.38p 0.40p 1302614
21/06/2023 0.41p 0.41p 0.39p 0.40p 8073072
20/06/2023 0.41p 0.41p 0.40p 0.41p 4546633
19/06/2023 0.41p 0.41p 0.40p 0.41p 2673101
16/06/2023 0.41p 0.42p 0.39p 0.41p 4084412
15/06/2023 0.39p 0.42p 0.38p 0.40p 10000650
14/06/2023 0.39p 0.40p 0.38p 0.39p 9755146
13/06/2023 0.40p 0.40p 0.38p 0.39p 7571515
12/06/2023 0.40p 0.40p 0.39p 0.40p 3790836
09/06/2023 0.40p 0.41p 0.39p 0.40p 5079855
08/06/2023 0.40p 0.41p 0.39p 0.40p 6677682
07/06/2023 0.40p 0.41p 0.39p 0.40p 4355462
06/06/2023 0.40p 0.41p 0.39p 0.40p 1496100
05/06/2023 0.40p 0.41p 0.39p 0.40p 5037729
02/06/2023 0.39p 0.40p 0.38p 0.40p 5754847
01/06/2023 0.38p 0.40p 0.37p 0.39p 3533049
31/05/2023 0.39p 0.39p 0.37p 0.38p 16199167
30/05/2023 0.39p 0.40p 0.38p 0.39p 8589376
26/05/2023 0.40p 0.41p 0.38p 0.39p 23102879
25/05/2023 0.42p 0.42p 0.39p 0.40p 27796404
24/05/2023 0.43p 0.43p 0.41p 0.42p 10271791
23/05/2023 0.44p 0.44p 0.42p 0.43p 9123660
22/05/2023 0.45p 0.46p 0.43p 0.44p 7753497
19/05/2023 0.44p 0.46p 0.43p 0.45p 11908344
18/05/2023 0.44p 0.44p 0.43p 0.44p 5245177
17/05/2023 0.45p 0.45p 0.42p 0.44p 11112793
16/05/2023 0.45p 0.47p 0.44p 0.45p 9088796
15/05/2023 0.47p 0.47p 0.43p 0.45p 11585708
12/05/2023 0.47p 0.48p 0.46p 0.47p 6995521
11/05/2023 0.46p 0.48p 0.45p 0.47p 7774744
10/05/2023 0.49p 0.49p 0.45p 0.46p 22977332
09/05/2023 0.49p 0.49p 0.47p 0.49p 4875713
05/05/2023 0.49p 0.52p 0.47p 0.49p 19092740
04/05/2023 0.49p 0.50p 0.46p 0.48p 9393865
03/05/2023 0.45p 0.50p 0.45p 0.49p 22133794
02/05/2023 0.43p 0.49p 0.40p 0.45p 46750280
28/04/2023 0.39p 0.44p 0.38p 0.43p 18855127
27/04/2023 0.41p 0.41p 0.38p 0.39p 32987670
26/04/2023 0.48p 0.48p 0.39p 0.41p 83036328
25/04/2023 0.47p 0.48p 0.45p 0.47p 2866342
24/04/2023 0.47p 0.48p 0.46p 0.47p 7634947
21/04/2023 0.47p 0.48p 0.46p 0.47p 13325082
20/04/2023 0.48p 0.48p 0.46p 0.47p 7147936
19/04/2023 0.45p 0.48p 0.44p 0.48p 18685308
18/04/2023 0.45p 0.46p 0.44p 0.45p 12055551
17/04/2023 0.47p 0.48p 0.44p 0.45p 13994613
14/04/2023 0.48p 0.49p 0.46p 0.47p 23578632
13/04/2023 0.46p 0.49p 0.44p 0.48p 35240596
12/04/2023 0.43p 0.47p 0.42p 0.46p 29868564
11/04/2023 0.41p 0.43p 0.40p 0.43p 21632704
06/04/2023 0.41p 0.42p 0.40p 0.41p 38890752
05/04/2023 0.42p 0.42p 0.40p 0.41p 12971426
04/04/2023 0.42p 0.42p 0.40p 0.42p 13119506
03/04/2023 0.42p 0.42p 0.40p 0.41p 13688428
31/03/2023 0.42p 0.43p 0.41p 0.42p 7221034
30/03/2023 0.41p 0.42p 0.40p 0.42p 7230522
29/03/2023 0.42p 0.42p 0.40p 0.41p 10299846
28/03/2023 0.42p 0.43p 0.40p 0.41p 11775512
27/03/2023 0.41p 0.42p 0.40p 0.42p 12320068
24/03/2023 0.42p 0.42p 0.41p 0.41p 12450661
23/03/2023 0.42p 0.43p 0.41p 0.42p 9439958
22/03/2023 0.42p 0.42p 0.41p 0.42p 7075191
21/03/2023 0.42p 0.42p 0.41p 0.42p 4509726
20/03/2023 0.43p 0.43p 0.41p 0.42p 9437517
17/03/2023 0.43p 0.44p 0.42p 0.43p 17894482
16/03/2023 0.45p 0.46p 0.43p 0.43p 14640526
15/03/2023 0.46p 0.47p 0.45p 0.45p 9738084
14/03/2023 0.45p 0.46p 0.44p 0.46p 6670441
13/03/2023 0.45p 0.45p 0.42p 0.45p 23424820
10/03/2023 0.47p 0.47p 0.45p 0.45p 5397893
09/03/2023 0.47p 0.47p 0.46p 0.47p 4821388
08/03/2023 0.46p 0.47p 0.45p 0.47p 2569111
07/03/2023 0.46p 0.48p 0.45p 0.46p 18093892
06/03/2023 0.47p 0.48p 0.44p 0.46p 14802549
03/03/2023 0.47p 0.47p 0.46p 0.47p 1156142
02/03/2023 0.47p 0.47p 0.45p 0.47p 12472330
01/03/2023 0.47p 0.48p 0.46p 0.47p 7686692
28/02/2023 0.49p 0.49p 0.46p 0.47p 15835749
27/02/2023 0.49p 0.49p 0.47p 0.49p 7600548
24/02/2023 0.52p 0.53p 0.48p 0.49p 40138144
23/02/2023 0.52p 0.53p 0.50p 0.51p 5947924
22/02/2023 0.52p 0.53p 0.50p 0.52p 5108968
21/02/2023 0.53p 0.54p 0.51p 0.53p 15053764
20/02/2023 0.51p 0.56p 0.50p 0.53p 70755312
17/02/2023 0.51p 0.51p 0.50p 0.51p 5238276
16/02/2023 0.51p 0.51p 0.50p 0.51p 6856037
15/02/2023 0.51p 0.51p 0.50p 0.51p 7292770
14/02/2023 0.51p 0.51p 0.50p 0.51p 4065274
13/02/2023 0.53p 0.53p 0.50p 0.51p 10300548
10/02/2023 0.53p 0.54p 0.51p 0.53p 14291322
09/02/2023 0.51p 0.53p 0.49p 0.53p 17900004
08/02/2023 0.51p 0.51p 0.48p 0.51p 8415533
07/02/2023 0.51p 0.51p 0.48p 0.51p 8648480
06/02/2023 0.51p 0.52p 0.49p 0.51p 24809376
03/02/2023 0.50p 0.52p 0.50p 0.51p 17458852
02/02/2023 0.51p 0.52p 0.49p 0.49p 11933333
01/02/2023 0.53p 0.53p 0.50p 0.52p 14436523
31/01/2023 0.52p 0.53p 0.50p 0.53p 13973210
30/01/2023 0.51p 0.52p 0.49p 0.52p 15608398
27/01/2023 0.51p 0.51p 0.50p 0.51p 6854509
26/01/2023 0.52p 0.52p 0.50p 0.51p 12677797
25/01/2023 0.52p 0.52p 0.51p 0.52p 22625468
24/01/2023 0.53p 0.53p 0.51p 0.52p 18522748
23/01/2023 0.53p 0.54p 0.52p 0.53p 20417612
20/01/2023 0.54p 0.54p 0.51p 0.53p 21433328
19/01/2023 0.56p 0.56p 0.53p 0.54p 31270544
18/01/2023 0.60p 0.60p 0.55p 0.56p 29389124
17/01/2023 0.61p 0.61p 0.58p 0.60p 13764177
16/01/2023 0.58p 0.62p 0.58p 0.61p 18366104
13/01/2023 0.59p 0.60p 0.58p 0.59p 6764911
12/01/2023 0.61p 0.62p 0.58p 0.59p 30360340
11/01/2023 0.58p 0.61p 0.58p 0.61p 59512448
10/01/2023 0.52p 0.60p 0.52p 0.58p 71072088
09/01/2023 0.52p 0.53p 0.51p 0.52p 10900040
06/01/2023 0.51p 0.53p 0.50p 0.52p 22796236
05/01/2023 0.53p 0.53p 0.50p 0.51p 10221781
04/01/2023 0.53p 0.54p 0.51p 0.53p 9174174
03/01/2023 0.54p 0.54p 0.49p 0.53p 23345418
30/12/2022 0.53p 0.54p 0.52p 0.54p 3117682
29/12/2022 0.54p 0.55p 0.52p 0.53p 10239956
28/12/2022 0.52p 0.58p 0.52p 0.54p 20756704
23/12/2022 0.53p 0.53p 0.50p 0.52p 17695524
22/12/2022 0.51p 0.56p 0.51p 0.53p 78573360
21/12/2022 0.45p 0.52p 0.43p 0.51p 56121560
20/12/2022 0.44p 0.46p 0.42p 0.45p 8768332
19/12/2022 0.45p 0.46p 0.43p 0.44p 16906944
16/12/2022 0.46p 0.47p 0.41p 0.45p 40549360
15/12/2022 0.48p 0.49p 0.45p 0.46p 22481398
14/12/2022 0.48p 0.49p 0.47p 0.48p 19668974
13/12/2022 0.48p 0.49p 0.46p 0.48p 11453925
12/12/2022 0.47p 0.49p 0.46p 0.48p 12859686
09/12/2022 0.47p 0.48p 0.46p 0.47p 13053130
08/12/2022 0.48p 0.48p 0.45p 0.47p 5405960
07/12/2022 0.50p 0.50p 0.45p 0.48p 27911558
06/12/2022 0.53p 0.54p 0.50p 0.50p 28271992
05/12/2022 0.50p 0.53p 0.50p 0.53p 14600702
02/12/2022 0.53p 0.54p 0.50p 0.51p 57178652
01/12/2022 0.46p 0.53p 0.45p 0.53p 83630784
30/11/2022 0.46p 0.47p 0.44p 0.46p 34373876
29/11/2022 0.43p 0.50p 0.43p 0.46p 136151152
28/11/2022 0.40p 0.47p 0.30p 0.40p 711134464
25/11/2022 0.38p 0.40p 0.38p 0.40p 14711333
24/11/2022 0.40p 0.40p 0.38p 0.40p 4172787
23/11/2022 0.40p 0.41p 0.38p 0.40p 9921852
22/11/2022 0.40p 0.41p 0.39p 0.40p 12139680
21/11/2022 0.40p 0.41p 0.38p 0.40p 9023458
18/11/2022 0.40p 0.41p 0.35p 0.40p 27447156
17/11/2022 0.40p 0.42p 0.39p 0.40p 20195772
16/11/2022 0.41p 0.42p 0.40p 0.41p 10801564
15/11/2022 0.43p 0.43p 0.39p 0.41p 47919384
14/11/2022 0.44p 0.45p 0.40p 0.43p 15573736
11/11/2022 0.44p 0.45p 0.43p 0.44p 16638750
10/11/2022 0.45p 0.45p 0.41p 0.44p 30992200
09/11/2022 0.47p 0.47p 0.43p 0.45p 14621046
08/11/2022 0.44p 0.48p 0.44p 0.47p 29572968
07/11/2022 0.49p 0.52p 0.35p 0.46p 329145056
04/11/2022 0.48p 0.50p 0.45p 0.49p 28126012
03/11/2022 0.48p 0.48p 0.45p 0.47p 3988213
02/11/2022 0.48p 0.49p 0.46p 0.48p 10487448
01/11/2022 0.48p 0.49p 0.46p 0.48p 18713640
31/10/2022 0.49p 0.52p 0.47p 0.48p 19639232
28/10/2022 0.49p 0.50p 0.47p 0.49p 20071736
27/10/2022 0.48p 0.50p 0.47p 0.49p 9640464
26/10/2022 0.49p 0.50p 0.46p 0.48p 9137927
25/10/2022 0.49p 0.50p 0.48p 0.49p 10250820
24/10/2022 0.52p 0.52p 0.46p 0.49p 29941334
21/10/2022 0.52p 0.52p 0.49p 0.52p 8667664
20/10/2022 0.52p 0.52p 0.49p 0.52p 8861986
19/10/2022 0.52p 0.52p 0.49p 0.52p 5188374
18/10/2022 0.51p 0.52p 0.49p 0.52p 9980507
17/10/2022 0.51p 0.51p 0.49p 0.51p 10526354

*Close Price adjusted for both dividends and splits