Market data

Select a section

Alien Metals Limited NPV (DI)

(UFO)
Sector: Precious Metals and Mining
0.09p
-0.00p -1.85
Last updated: 09:00:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 0.09p 0.10p 0.09p 0.09p 121,285,410
16/07/2025 0.09p 0.11p 0.09p 0.10p 597,664,965
15/07/2025 0.09p 0.09p 0.08p 0.09p 54,531,031
14/07/2025 0.08p 0.09p 0.08p 0.09p 91,443,637
11/07/2025 0.08p 0.09p 0.08p 0.08p 45,485,252
10/07/2025 0.09p 0.09p 0.08p 0.08p 44,177,984
09/07/2025 0.09p 0.09p 0.08p 0.09p 21,800,212
08/07/2025 0.09p 0.10p 0.09p 0.09p 37,182,494
07/07/2025 0.09p 0.10p 0.09p 0.09p 17,539,207
04/07/2025 0.10p 0.11p 0.08p 0.09p 72,870,111
03/07/2025 0.09p 0.11p 0.09p 0.10p 630,201,559
02/07/2025 0.08p 0.09p 0.08p 0.08p 19,211,639
01/07/2025 0.08p 0.09p 0.07p 0.08p 63,572,551
30/06/2025 0.08p 0.08p 0.07p 0.08p 6,883,697
27/06/2025 0.08p 0.08p 0.07p 0.08p 8,210,646
26/06/2025 0.08p 0.08p 0.07p 0.08p 15,638,465
25/06/2025 0.08p 0.09p 0.07p 0.08p 24,751,668
24/06/2025 0.08p 0.10p 0.07p 0.08p 20,136,676
23/06/2025 0.08p 0.09p 0.07p 0.08p 44,089,361
20/06/2025 0.08p 0.09p 0.07p 0.08p 23,995,510
19/06/2025 0.09p 0.09p 0.08p 0.08p 70,818,302
18/06/2025 0.09p 0.09p 0.08p 0.09p 20,125,775
17/06/2025 0.10p 0.10p 0.08p 0.09p 64,166,042
16/06/2025 0.10p 0.10p 0.09p 0.10p 21,995,476
13/06/2025 0.10p 0.10p 0.09p 0.10p 20,191,185
12/06/2025 0.10p 0.10p 0.09p 0.10p 9,294,021
11/06/2025 0.10p 0.11p 0.09p 0.10p 76,432,369
10/06/2025 0.10p 0.11p 0.09p 0.10p 53,351,809
09/06/2025 0.10p 0.11p 0.09p 0.10p 42,076,044
06/06/2025 0.10p 0.11p 0.09p 0.10p 42,571,454
05/06/2025 0.10p 0.11p 0.09p 0.10p 64,173,622
04/06/2025 0.09p 0.11p 0.09p 0.10p 43,667,636
03/06/2025 0.09p 0.10p 0.09p 0.09p 51,040,699
02/06/2025 0.09p 0.10p 0.08p 0.09p 17,717,083
30/05/2025 0.09p 0.10p 0.09p 0.09p 9,388,537
29/05/2025 0.09p 0.09p 0.08p 0.09p 16,374,631
28/05/2025 0.09p 0.09p 0.08p 0.09p 29,264,196
27/05/2025 0.09p 0.09p 0.08p 0.09p 78,833,220
26/05/2025 0.09p 0.09p 0.08p 0.09p 39,405,839
23/05/2025 0.09p 0.09p 0.08p 0.09p 39,405,839
22/05/2025 0.10p 0.10p 0.08p 0.09p 6,930,332
21/05/2025 0.09p 0.11p 0.09p 0.10p 38,076,388
20/05/2025 0.09p 0.10p 0.09p 0.09p 33,683,577
19/05/2025 0.09p 0.10p 0.08p 0.10p 14,352,773
16/05/2025 0.09p 0.10p 0.08p 0.09p 6,936,936
15/05/2025 0.09p 0.10p 0.09p 0.09p 24,985,584
14/05/2025 0.09p 0.10p 0.08p 0.10p 14,429,311
13/05/2025 0.09p 0.09p 0.08p 0.09p 10,127,534
12/05/2025 0.09p 0.09p 0.08p 0.09p 13,484,327
09/05/2025 0.09p 0.10p 0.08p 0.09p 17,289,049
08/05/2025 0.09p 0.10p 0.08p 0.09p 15,223,597
07/05/2025 0.09p 0.10p 0.08p 0.09p 10,217,807
06/05/2025 0.09p 0.10p 0.08p 0.09p 18,895,988
05/05/2025 0.09p 0.10p 0.08p 0.09p 4,547,032
02/05/2025 0.09p 0.10p 0.08p 0.09p 4,547,032
01/05/2025 0.09p 0.10p 0.08p 0.10p 10,756,609
30/04/2025 0.09p 0.09p 0.08p 0.09p 7,712,390
29/04/2025 0.10p 0.11p 0.09p 0.10p 17,730,423
28/04/2025 0.10p 0.11p 0.09p 0.10p 21,588,116
25/04/2025 0.11p 0.11p 0.09p 0.10p 53,804,482
24/04/2025 0.09p 0.11p 0.09p 0.09p 36,942,558
23/04/2025 0.09p 0.10p 0.08p 0.09p 25,168,247
22/04/2025 0.09p 0.10p 0.08p 0.09p 35,714,230
21/04/2025 0.10p 0.10p 0.08p 0.09p 37,798,525
18/04/2025 0.10p 0.10p 0.08p 0.09p 37,798,525
17/04/2025 0.10p 0.10p 0.08p 0.09p 37,798,525
16/04/2025 0.09p 0.11p 0.09p 0.10p 75,082,198
15/04/2025 0.09p 0.10p 0.09p 0.09p 62,401,587
14/04/2025 0.08p 0.10p 0.07p 0.09p 77,778,364
11/04/2025 0.08p 0.08p 0.07p 0.08p 39,286,054
10/04/2025 0.08p 0.08p 0.07p 0.08p 10,413,295
09/04/2025 0.07p 0.08p 0.07p 0.07p 24,215,266
08/04/2025 0.07p 0.08p 0.07p 0.07p 14,441,226
07/04/2025 0.07p 0.08p 0.07p 0.07p 22,495,581
04/04/2025 0.09p 0.09p 0.07p 0.07p 72,097,135
03/04/2025 0.09p 0.09p 0.08p 0.09p 17,448,271
02/04/2025 0.09p 0.09p 0.08p 0.09p 42,251,022
01/04/2025 0.09p 0.09p 0.08p 0.09p 7,741,412
31/03/2025 0.09p 0.09p 0.07p 0.09p 56,004,977
28/03/2025 0.10p 0.10p 0.08p 0.09p 45,558,418
27/03/2025 0.10p 0.11p 0.08p 0.10p 111,555,182
26/03/2025 0.09p 0.13p 0.08p 0.10p 509,686,760
25/03/2025 0.07p 0.09p 0.06p 0.09p 190,103,041
24/03/2025 0.07p 0.07p 0.06p 0.07p 146,923,278
21/03/2025 0.07p 0.07p 0.06p 0.07p 6,738,525
20/03/2025 0.07p 0.08p 0.06p 0.07p 14,605,903
19/03/2025 0.08p 0.08p 0.06p 0.07p 38,866,661
18/03/2025 0.08p 0.08p 0.07p 0.08p 16,884,054
17/03/2025 0.07p 0.08p 0.07p 0.08p 33,929,342
14/03/2025 0.07p 0.08p 0.07p 0.07p 41,513,351
13/03/2025 0.06p 0.07p 0.06p 0.07p 40,207,534
12/03/2025 0.06p 0.07p 0.06p 0.06p 43,089,537
11/03/2025 0.06p 0.06p 0.06p 0.06p 10,587,736
10/03/2025 0.07p 0.07p 0.06p 0.06p 10,271,666
07/03/2025 0.07p 0.07p 0.06p 0.07p 6,801,609
06/03/2025 0.07p 0.07p 0.06p 0.07p 6,701,315
05/03/2025 0.07p 0.07p 0.06p 0.07p 26,602,878
04/03/2025 0.07p 0.07p 0.06p 0.07p 16,989,996
03/03/2025 0.07p 0.07p 0.07p 0.07p 10,885,272
28/02/2025 0.07p 0.07p 0.07p 0.07p 14,595,428
27/02/2025 0.07p 0.07p 0.06p 0.07p 22,746,284
26/02/2025 0.07p 0.08p 0.07p 0.07p 9,230,764
25/02/2025 0.07p 0.08p 0.07p 0.07p 41,991,357
24/02/2025 0.08p 0.08p 0.07p 0.07p 15,779,735
21/02/2025 0.08p 0.08p 0.07p 0.08p 7,257,556
20/02/2025 0.08p 0.08p 0.07p 0.08p 614,131
19/02/2025 0.08p 0.08p 0.07p 0.08p 1,740,302
18/02/2025 0.08p 0.08p 0.07p 0.08p 1,713,387
17/02/2025 0.08p 0.08p 0.07p 0.08p 17,939,747
14/02/2025 0.08p 0.08p 0.07p 0.08p 24,130,068
13/02/2025 0.08p 0.08p 0.07p 0.08p 17,537,066
12/02/2025 0.08p 0.08p 0.07p 0.08p 17,745,504
11/02/2025 0.08p 0.08p 0.07p 0.08p 20,515,510
10/02/2025 0.08p 0.08p 0.07p 0.08p 51,987,202
07/02/2025 0.08p 0.08p 0.07p 0.08p 32,097,758
06/02/2025 0.08p 0.09p 0.08p 0.08p 61,871,432
05/02/2025 0.07p 0.08p 0.07p 0.08p 31,958,604
04/02/2025 0.07p 0.08p 0.07p 0.07p 31,409,801
03/02/2025 0.07p 0.07p 0.07p 0.07p 15,565,806
31/01/2025 0.07p 0.08p 0.07p 0.07p 12,162,217
30/01/2025 0.07p 0.08p 0.07p 0.07p 6,180,569
29/01/2025 0.07p 0.07p 0.07p 0.07p 8,381,451
28/01/2025 0.07p 0.08p 0.07p 0.07p 21,908,217
27/01/2025 0.08p 0.08p 0.07p 0.07p 67,388,951
24/01/2025 0.08p 0.08p 0.07p 0.08p 9,911,192
23/01/2025 0.08p 0.08p 0.07p 0.08p 13,363,635
22/01/2025 0.09p 0.09p 0.07p 0.08p 85,372,275
21/01/2025 0.09p 0.09p 0.08p 0.09p 35,474,528
20/01/2025 0.09p 0.09p 0.08p 0.09p 30,334,674

Market data

Select a section