UK markets closed

Alien Metals Ltd (UFO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.7000+0.0250 (+3.70%)
At close: 04:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.67500.72500.66000.70000.700015,661,936
30 Jun 20220.67500.70000.63800.67500.67509,625,973
29 Jun 20220.67500.69800.63800.67500.67509,027,409
28 Jun 20220.67500.72200.67200.67500.67509,978,109
27 Jun 20220.70000.71700.66600.67500.675012,045,460
24 Jun 20220.70000.75000.67700.70000.70005,736,744
23 Jun 20220.72500.75000.67300.70000.70005,000,157
22 Jun 20220.75000.75000.67600.72500.725012,411,293
21 Jun 20220.72500.77000.71000.75000.75004,095,283
20 Jun 20220.75000.80000.67500.72500.725021,744,328
17 Jun 20220.75000.75000.70300.75000.750012,594,083
16 Jun 20220.67500.78300.66000.75000.750033,429,866
15 Jun 20220.67500.70000.66000.67500.67507,242,536
14 Jun 20220.67500.71900.66600.67500.675010,133,150
13 Jun 20220.72500.73700.65000.67500.675010,317,293
10 Jun 20220.72500.74400.71000.72500.72505,219,946
09 Jun 20220.77500.78300.73000.72500.725014,330,371
08 Jun 20220.75000.79700.75000.77500.775012,112,350
07 Jun 20220.77500.76500.72800.75000.750025,898,988
06 Jun 20220.80000.82200.75000.77500.775014,557,496
01 Jun 20220.70000.84000.69000.77500.775070,403,389
31 May 20220.65000.67000.60000.65000.65005,973,389
30 May 20220.62500.69000.63500.65000.650024,523,566
27 May 20220.65000.64800.60000.62500.625014,034,377
26 May 20220.62500.65000.59200.60000.600010,097,143
25 May 20220.65000.64000.60000.62500.62505,548,655
24 May 20220.62500.64800.62000.65000.65002,390,213
23 May 20220.65000.65000.61000.62500.62506,359,828
20 May 20220.60000.65000.60800.65000.650013,008,366
19 May 20220.65000.64700.57500.60000.600014,801,047
18 May 20220.65000.66900.62500.65000.65004,009,129
17 May 20220.62500.66000.59700.65000.650021,228,837
16 May 20220.60000.62100.55000.62500.625014,751,359
13 May 20220.60000.63300.57500.60000.60009,701,948
12 May 20220.62500.65000.55000.60000.600029,770,707
11 May 20220.62500.63900.58000.62500.625038,650,606
10 May 20220.62500.65000.58600.60000.600042,379,736
09 May 20220.70000.71200.61000.64000.640021,991,258
06 May 20220.70000.73200.68500.70000.700016,503,077
05 May 20220.72500.75000.70000.72500.725011,069,264
04 May 20220.72500.75000.70000.72500.725011,951,124
03 May 20220.75000.77400.70000.72500.725022,897,810
29 Apr 20220.75000.77500.74200.75000.75004,654,703
28 Apr 20220.77500.77900.72500.75000.750019,557,514
27 Apr 20220.77500.78900.75000.77500.77508,654,811
26 Apr 20220.77500.79000.75000.77500.77506,385,490
25 Apr 20220.85000.89000.71800.77500.775039,600,367
22 Apr 20220.80000.83900.77900.82500.825010,644,294
21 Apr 20220.82500.82500.77800.80000.80005,910,595
20 Apr 20220.80000.86000.79000.82500.825011,619,065
19 Apr 20220.80000.80900.75000.80000.800011,839,652
14 Apr 20220.80000.81800.76000.80000.800012,608,377
13 Apr 20220.80000.83500.75000.80000.80005,891,211
12 Apr 20220.82500.81500.75000.80000.80005,078,444
11 Apr 20220.82500.84900.75000.82500.825013,780,079
08 Apr 20220.82500.82700.78700.82500.82506,973,497
07 Apr 20220.82500.84500.75000.82500.825019,098,716
06 Apr 20220.80000.85000.75000.85000.850031,614,943
05 Apr 20220.77500.83500.77000.80000.80009,608,384
04 Apr 20220.80000.83500.75000.77500.775010,972,777
01 Apr 20220.80000.84900.77500.80000.800015,053,137
31 Mar 20220.82500.90000.75000.80000.800020,401,362
30 Mar 20220.80000.88000.77000.85000.850020,834,375
29 Mar 20220.82500.83200.76600.77500.775021,554,201
28 Mar 20220.85000.90000.80100.81000.810018,937,078
25 Mar 20220.85000.87500.83300.87500.87509,948,165
24 Mar 20220.85000.88000.81500.85000.850013,859,895
23 Mar 20220.82500.88500.81400.85000.850010,600,348
22 Mar 20220.85000.90000.79600.82500.825020,801,967
21 Mar 20220.82500.85700.80600.85000.85009,314,344
18 Mar 20220.80000.85000.79800.82500.825014,565,286
17 Mar 20220.80000.90000.75000.80000.800010,618,817
16 Mar 20220.85000.90000.77100.80000.800025,669,558
15 Mar 20220.82500.88500.80000.85000.85007,382,894
14 Mar 20220.87500.90000.82600.82500.82509,341,837
11 Mar 20220.85000.88900.84700.87500.87508,726,325
10 Mar 20220.90000.91700.83600.85000.850018,999,864
09 Mar 20220.85000.95000.85000.90000.900048,920,202
08 Mar 20220.70000.89500.68600.85000.850039,314,824
07 Mar 20220.75000.80000.65000.70000.700037,087,235
04 Mar 20220.77500.79000.72000.75000.750016,945,829
03 Mar 20220.77500.78500.75000.77500.77507,072,686
02 Mar 20220.82500.82500.74500.77500.775010,720,146
01 Mar 20220.82500.85000.76200.77500.775041,849,266
28 Feb 20220.77500.84500.72700.80000.800031,839,838
25 Feb 20220.75000.80000.70000.78200.782031,262,521
24 Feb 20220.75000.80000.70000.76000.760040,683,717
23 Feb 20220.77500.80000.71000.77500.775042,298,641
22 Feb 20220.80000.80000.72800.77500.775034,270,145
21 Feb 20220.85000.86400.75000.80000.800029,425,436
18 Feb 20220.85000.90000.83000.85000.850018,916,466
17 Feb 20220.90000.90000.82600.85000.850029,123,495
16 Feb 20220.90000.91200.85500.90000.900010,194,559
15 Feb 20220.87500.92400.85500.90000.900011,062,994
14 Feb 20220.92500.91500.85500.87500.875015,976,101
11 Feb 20220.97501.00000.88000.92500.925035,979,289
10 Feb 20221.00001.04900.95300.97500.975039,706,073
09 Feb 20221.00001.03800.95000.97500.975040,854,422
08 Feb 20220.90001.03000.88201.00001.000082,913,045
07 Feb 20220.85000.95000.81000.90000.900045,563,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...