1. Share Prices

  2. Alien Metals Limited (UFO)

0.17p-0.00 (-1.14%)23 Apr 2024, 12:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alien Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20240.21p0.20p0.17p0.17p80,752,999
Apr 19, 20240.21p0.24p0.20p0.21p240,974,958
Apr 18, 20240.21p0.22p0.18p0.21p149,645,045
Apr 17, 20240.22p0.25p0.20p0.21p140,150,957
Apr 16, 20240.18p0.23p0.18p0.21p83,673,672
Apr 15, 20240.17p0.19p0.17p0.18p25,270,344
Apr 12, 20240.17p0.18p0.16p0.17p21,602,751
Apr 11, 20240.17p0.17p0.16p0.17p15,274,386
Apr 10, 20240.17p0.18p0.16p0.17p7,028,361
Apr 9, 20240.17p0.19p0.16p0.17p38,943,475
Apr 8, 20240.13p0.19p0.12p0.17p155,211,612
Apr 5, 20240.12p0.14p0.12p0.13p22,998,294
Apr 4, 20240.12p0.13p0.12p0.12p10,482,343
Apr 3, 20240.12p0.13p0.11p0.12p17,543,301
Apr 2, 20240.13p0.14p0.11p0.12p16,593,705
Mar 28, 20240.13p0.14p0.12p0.13p9,365,607
Mar 27, 20240.14p0.14p0.12p0.13p13,731,010
Mar 26, 20240.14p0.14p0.13p0.14p17,191,086
Mar 25, 20240.14p0.14p0.13p0.14p15,467,331
Mar 22, 20240.14p0.15p0.13p0.14p25,799,216
Mar 21, 20240.14p0.15p0.14p0.14p21,919,386
Mar 20, 20240.14p0.15p0.14p0.14p25,403,096
Mar 19, 20240.14p0.15p0.13p0.14p23,984,426
Mar 18, 20240.12p0.15p0.12p0.14p75,081,831
Mar 15, 20240.14p0.14p0.11p0.12p89,880,268
Mar 14, 20240.14p0.14p0.14p0.14p4,209,220
Mar 13, 20240.14p0.14p0.13p0.14p29,579,248
Mar 12, 20240.13p0.14p0.12p0.14p38,605,207
Mar 11, 20240.14p0.14p0.12p0.13p29,030,164
Mar 8, 20240.14p0.15p0.14p0.14p21,190,201
Mar 7, 20240.14p0.15p0.14p0.14p11,879,360
Mar 6, 20240.15p0.15p0.14p0.14p18,480,538
Mar 5, 20240.15p0.16p0.15p0.15p7,373,662
Mar 4, 20240.16p0.16p0.15p0.15p17,123,876
Mar 1, 20240.17p0.17p0.15p0.16p16,534,867
Feb 29, 20240.17p0.18p0.16p0.17p5,916,053
Feb 28, 20240.16p0.18p0.15p0.17p10,172,381
Feb 27, 20240.16p0.17p0.15p0.16p8,978,400
Feb 26, 20240.16p0.17p0.15p0.16p5,893,860
Feb 23, 20240.16p0.17p0.15p0.16p14,367,422
Feb 22, 20240.17p0.18p0.15p0.16p17,090,937
Feb 21, 20240.17p0.18p0.16p0.17p15,066,036
Feb 20, 20240.17p0.18p0.16p0.17p5,349,914
Feb 19, 20240.17p0.18p0.16p0.17p8,162,884
Feb 16, 20240.17p0.18p0.17p0.17p15,871,156
Feb 15, 20240.17p0.18p0.17p0.17p12,634,398
Feb 14, 20240.17p0.18p0.16p0.17p16,623,811
Feb 13, 20240.18p0.20p0.17p0.18p26,565,395
Feb 12, 20240.18p0.19p0.17p0.18p3,438,645
Feb 9, 20240.19p0.20p0.17p0.18p6,036,488
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC54.9213.94
Petershill Partners PLC204.509.95
Associated British Foods PLC2,751.009.78
Trustpilot Group PLC192.805.59
Jd Sports Fashion PLC124.154.81
Ocado Group PLC374.904.60

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC76.57-5.47
Endeavour Mining PLC1,649.00-4.13
Hochschild Mining PLC147.40-3.66
Anglo American PLC2,087.50-3.36
Antofagasta PLC2,133.00-3.09
Fresnillo PLC571.00-2.73