UK markets open in 2 hours 26 minutes

Alien Metals Limited (UFO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.13500.0000 (0.00%)
At close: 04:23PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.13500.14500.13000.13500.135032,102,909
19 Jun 20240.13800.14000.13000.13500.13503,754,391
18 Jun 20240.14000.14000.13500.13800.138011,692,355
17 Jun 20240.14500.15000.13500.14000.140012,323,512
14 Jun 20240.14500.15000.14000.14500.145026,213,602
13 Jun 20240.14500.14800.14000.14500.145054,361,735
12 Jun 20240.13800.15000.13300.14500.1450125,032,071
11 Jun 20240.13500.14300.13200.13800.138082,308,000
10 Jun 20240.13500.14000.13200.13500.135021,066,799
07 Jun 20240.13800.14200.13300.13500.135039,818,262
06 Jun 20240.14000.14500.13000.13800.138019,672,724
05 Jun 20240.13500.15000.13200.15000.1500142,310,079
04 Jun 20240.20500.20500.12700.13500.1350337,764,817
03 Jun 20240.20300.21000.19500.20500.205023,573,861
31 May 20240.20800.22000.19600.20300.20309,402,217
30 May 20240.22000.22900.19600.21000.210025,480,196
29 May 20240.22000.23500.21000.22000.220018,590,984
28 May 20240.20000.23500.20300.22000.220028,189,934
24 May 20240.20500.21000.19300.20000.200012,356,823
23 May 20240.23500.25000.20000.20500.205051,287,346
22 May 20240.21000.24900.21100.23500.235060,018,533
21 May 20240.21000.22000.20000.21000.210010,703,295
20 May 20240.19000.22100.18200.22100.221067,732,264
17 May 20240.18500.19900.18300.19000.190024,120,992
16 May 20240.17500.19100.17300.19100.191020,304,970
15 May 20240.17000.18000.16700.17500.175012,373,967
14 May 20240.17000.18000.16000.17000.170028,708,272
13 May 20240.17000.18000.16300.17000.17007,065,920
10 May 20240.17000.18000.16000.17000.17008,025,888
09 May 20240.17000.18000.16000.17000.170029,904,586
08 May 20240.17000.18000.16000.17000.170022,439,161
07 May 20240.16500.18000.16000.17000.17008,362,531
03 May 20240.16500.17000.16000.16500.16506,525,370
02 May 20240.15500.17000.15600.16500.165023,028,164
01 May 20240.16000.16200.15000.15500.155010,464,896
30 Apr 20240.16000.16400.15100.16000.160019,101,721
29 Apr 20240.17500.18000.14000.16000.1600138,062,695
26 Apr 20240.17500.18000.17000.17500.17502,443,225
25 Apr 20240.18000.19000.16600.17500.175013,085,792
24 Apr 20240.18000.18600.17000.18000.180010,484,545
23 Apr 20240.17500.19000.16500.18000.180017,325,277
22 Apr 20240.21000.20000.17200.17500.175080,752,999
19 Apr 20240.21000.23800.20000.21000.2100240,974,958
18 Apr 20240.21500.22000.18000.21000.2100149,645,045
17 Apr 20240.22000.25000.20200.21500.2150140,150,957
16 Apr 20240.18500.23500.18200.21500.215083,673,672
15 Apr 20240.17000.19000.17000.18500.185025,270,344
12 Apr 20240.17000.17700.16100.17000.170021,602,751
11 Apr 20240.17000.17000.16000.17000.170015,274,386
10 Apr 20240.17000.18000.16100.17000.17007,028,361
09 Apr 20240.17000.18800.16100.17000.170038,943,475
08 Apr 20240.12500.19300.12000.17000.1700155,211,612
05 Apr 20240.12000.14000.11800.12500.125022,998,294
04 Apr 20240.12000.12900.11800.12000.120010,482,343
03 Apr 20240.12000.12500.11400.12000.120017,543,301
02 Apr 20240.13000.14000.11000.12000.120016,593,705
28 Mar 20240.13000.14000.12000.13000.13009,365,607
27 Mar 20240.13500.14000.12400.13000.130013,731,010
26 Mar 20240.13500.14000.13200.13500.135017,191,086
25 Mar 20240.13500.14000.13200.13500.135015,467,331
22 Mar 20240.14500.14700.13000.13500.135025,799,216
21 Mar 20240.14500.15000.14000.14500.145021,919,386
20 Mar 20240.13800.15000.13900.14500.145025,403,096
19 Mar 20240.14300.14900.13000.13800.138023,984,426
18 Mar 20240.11500.14700.12000.13500.135075,081,831
15 Mar 20240.14000.14300.11000.11500.115089,880,268
14 Mar 20240.13500.14300.13600.13800.13804,209,220
13 Mar 20240.13500.14000.13000.13500.135029,579,248
12 Mar 20240.12500.14000.12300.13500.135038,605,207
11 Mar 20240.14000.14400.12300.12500.125029,030,164
08 Mar 20240.14000.14900.13600.14000.140021,190,201
07 Mar 20240.14500.15000.14000.14500.145011,879,360
06 Mar 20240.15500.15300.14000.14500.145018,480,538
05 Mar 20240.15500.15700.15000.15500.15507,373,662
04 Mar 20240.16000.16500.14600.15500.155017,123,876
01 Mar 20240.16500.17000.15000.16000.160016,534,867
29 Feb 20240.16500.18000.15800.16500.16505,916,053
28 Feb 20240.16000.18000.15000.16500.165010,172,381
27 Feb 20240.16000.17000.15000.16000.16008,978,400
26 Feb 20240.16000.17000.15100.16000.16005,893,860
23 Feb 20240.16000.17000.15100.16000.160014,367,422
22 Feb 20240.17000.18000.15000.16000.160017,090,937
21 Feb 20240.17000.17700.16100.17000.170015,066,036
20 Feb 20240.17000.18000.16300.17000.17005,349,914
19 Feb 20240.17500.18100.16100.17000.17008,162,884
16 Feb 20240.17500.18400.16600.17500.175015,871,156
15 Feb 20240.17000.18500.17000.17500.175012,634,398
14 Feb 20240.17500.18000.16000.17000.170016,623,811
13 Feb 20240.18500.20000.16600.18000.180026,565,395
12 Feb 20240.18500.19300.17200.18500.18503,438,645
09 Feb 20240.19000.20000.17100.18500.18506,036,488
08 Feb 20240.19000.21000.17400.19000.190024,629,005
07 Feb 20240.19000.19300.17100.18000.180013,654,286
06 Feb 20240.18500.20000.18100.19000.19006,798,218
05 Feb 20240.19000.20000.18000.19000.19009,408,581
02 Feb 20240.19000.20000.18400.19000.19006,325,466
01 Feb 20240.19000.20000.18300.19000.19007,772,543
31 Jan 20240.18500.20000.17600.19000.190022,061,794
30 Jan 20240.18500.20000.17200.18500.185016,990,310
29 Jan 20240.20500.20000.17000.18500.185023,223,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...