UK markets closed

Alien Metals Ltd (UFO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.7850+0.0600 (+8.28%)
At close: 5:09PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20210.74200.80000.71850.78500.785022,627,213
15 Sept 20210.72500.75000.70100.72500.725012,532,717
14 Sept 20210.72500.75000.72600.72500.72505,566,916
13 Sept 20210.73200.79200.71700.76500.7650147,326
10 Sept 20210.75000.78400.71500.77500.775016,648,822
09 Sept 20210.72500.80000.70000.75000.750028,563,673
08 Sept 20210.71500.77800.70000.72500.725019,086,696
07 Sept 20210.72500.79500.70200.71500.715024,435,418
06 Sept 20210.77500.77500.70100.77500.775016,265,464
03 Sept 20210.75000.79500.71600.77500.775012,952,146
02 Sept 20210.77500.79000.71600.77000.77006,712,103
01 Sept 20210.77500.85000.75300.77500.77509,713,192
31 Aug 20210.80000.85000.77700.77500.77508,654,326
27 Aug 20210.80000.83000.76800.80000.80002,566,002
26 Aug 20210.77500.82300.75300.80000.800017,244,928
25 Aug 20210.82500.83700.76000.77500.775012,151,878
24 Aug 20210.82500.85000.80300.82500.82507,609,976
23 Aug 20210.82500.85000.80000.82500.82509,889,548
20 Aug 20210.82500.85000.80000.82500.82503,544,027
19 Aug 20210.82500.84000.80300.82500.82501,115,993
18 Aug 20210.82500.85000.80300.82500.82506,331,606
17 Aug 20210.82500.85000.77500.82500.825010,066,365
16 Aug 20210.87500.87900.81000.82500.82507,724,996
13 Aug 20210.82500.89000.82300.87500.87509,090,013
12 Aug 20210.82500.89000.76500.82500.825015,648,574
11 Aug 20210.85000.94900.80000.83500.835022,888,574
10 Aug 20210.82500.84400.79800.82500.825013,035,622
09 Aug 20210.85000.85000.80000.82500.825015,148,377
06 Aug 20210.85000.90000.80000.85000.85007,302,106
05 Aug 20210.92500.93700.81800.85000.850013,200,784
04 Aug 20210.85000.99500.80300.92500.925036,126,988
03 Aug 20210.77500.80000.75000.77500.77502,864,372
02 Aug 20210.80000.81000.75000.77500.77504,754,433
30 Jul 20210.72500.87500.71000.80000.800012,937,391
29 Jul 20210.80000.85500.77700.80000.800012,096,514
28 Jul 20210.82500.90200.75000.90200.902012,171,615
27 Jul 20210.85000.90000.77600.82500.82508,154,682
26 Jul 20210.85000.88000.80600.85000.850011,410,219
23 Jul 20210.87500.86400.80000.85000.85004,613,480
22 Jul 20210.85000.87800.80100.85000.85004,707,876
21 Jul 20210.72500.87800.71600.82500.825015,261,283
20 Jul 20210.75000.80000.71500.72500.72509,524,712
19 Jul 20210.80000.85000.71500.75000.75008,331,705
16 Jul 20210.77500.85000.78300.80000.80007,561,890
15 Jul 20210.80000.83000.78700.80000.80004,701,456
14 Jul 20210.87500.90000.78100.80000.80009,149,054
13 Jul 20210.82500.83000.80000.82500.82505,055,361
12 Jul 20210.82500.83500.76500.82500.82509,277,420
09 Jul 20210.82500.84400.80000.82500.82505,382,584
08 Jul 20210.85000.85600.81700.82500.82503,945,441
07 Jul 20210.82500.87000.80100.85000.85009,346,298
06 Jul 20210.85000.89000.77000.80000.800026,217,647
05 Jul 20210.87500.88200.80000.85000.850012,008,286
02 Jul 20210.82500.88800.82500.87500.87509,914,390
01 Jul 20210.85000.87700.82500.82500.825010,050,712
30 Jun 20210.87500.90000.83500.85000.85007,228,528
29 Jun 20210.87500.90000.81500.87500.87509,291,604
28 Jun 20210.90000.90000.85000.87500.87509,626,216
25 Jun 20210.90000.94000.88200.90000.90004,526,130
24 Jun 20210.90000.94500.85000.90000.90007,979,883
23 Jun 20210.85001.00000.82200.90000.900018,796,454
22 Jun 20210.87500.88700.80300.85000.85004,429,642
21 Jun 20210.92500.99600.85400.87500.875011,419,818
18 Jun 20210.87500.89100.83300.87500.875010,036,632
17 Jun 20210.90000.95000.85000.90000.900017,569,799
16 Jun 20210.87500.94900.86700.90000.90006,480,005
15 Jun 20210.90000.95000.85000.87500.875010,396,035
14 Jun 20210.92500.95000.86300.90000.900013,328,398
11 Jun 20210.95000.99000.80100.92500.925070,420,223
10 Jun 20210.97501.05000.85100.95000.9500107,294,831
09 Jun 20211.10001.14801.05001.07501.07509,513,022
08 Jun 20211.15001.19501.05301.10001.100021,038,363
07 Jun 20211.17501.24501.10301.15001.150026,668,724
04 Jun 20211.07501.12501.05001.12001.12008,858,181
03 Jun 20211.10001.14801.06601.07501.07507,568,674
02 Jun 20211.12501.15001.05101.10001.100015,725,425
01 Jun 20211.12501.15001.07001.12501.125014,518,374
28 May 20211.15001.18801.10001.12501.125014,469,221
27 May 20211.12501.19801.10801.15001.150015,980,173
26 May 20211.15001.29401.15001.15001.150039,139,601
25 May 20211.17501.20001.10901.15001.150014,671,637
24 May 20211.15001.20001.10001.17501.175013,933,708
21 May 20211.17501.20001.10301.15001.15005,355,126
20 May 20211.22501.30001.15101.17501.175036,327,791
19 May 20211.17501.25001.10301.20001.200014,769,576
18 May 20211.20001.30001.15001.17501.175021,959,566
17 May 20211.10001.23301.07601.20001.200012,853,552
14 May 20211.07501.10001.05101.10001.10008,872,102
13 May 20211.15001.17201.05101.07501.075024,629,873
12 May 20211.20001.21301.11901.15001.15005,898,690
11 May 20211.17501.24801.15301.20001.200018,079,206
10 May 20211.12501.24501.10001.20001.200036,031,508
07 May 20211.15001.15801.05301.10001.100012,756,394
06 May 20211.12501.18801.06501.15001.150017,362,220
05 May 20211.10001.17301.05001.10001.10005,734,523
04 May 20211.17501.24601.05601.20001.200035,866,620
30 Apr 20211.17501.24601.10401.20001.200013,138,099
29 Apr 20211.22501.27801.08501.17501.175039,700,147
28 Apr 20211.05001.26501.00201.22501.225052,809,702
27 Apr 20211.05001.09601.00001.00001.000016,676,682
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...