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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	0.6750	0.7250	0.6600	0.7000	0.7000	15,661,936
30 Jun 2022	0.6750	0.7000	0.6380	0.6750	0.6750	9,625,973
29 Jun 2022	0.6750	0.6980	0.6380	0.6750	0.6750	9,027,409
28 Jun 2022	0.6750	0.7220	0.6720	0.6750	0.6750	9,978,109
27 Jun 2022	0.7000	0.7170	0.6660	0.6750	0.6750	12,045,460
24 Jun 2022	0.7000	0.7500	0.6770	0.7000	0.7000	5,736,744
23 Jun 2022	0.7250	0.7500	0.6730	0.7000	0.7000	5,000,157
22 Jun 2022	0.7500	0.7500	0.6760	0.7250	0.7250	12,411,293
21 Jun 2022	0.7250	0.7700	0.7100	0.7500	0.7500	4,095,283
20 Jun 2022	0.7500	0.8000	0.6750	0.7250	0.7250	21,744,328
17 Jun 2022	0.7500	0.7500	0.7030	0.7500	0.7500	12,594,083
16 Jun 2022	0.6750	0.7830	0.6600	0.7500	0.7500	33,429,866
15 Jun 2022	0.6750	0.7000	0.6600	0.6750	0.6750	7,242,536
14 Jun 2022	0.6750	0.7190	0.6660	0.6750	0.6750	10,133,150
13 Jun 2022	0.7250	0.7370	0.6500	0.6750	0.6750	10,317,293
10 Jun 2022	0.7250	0.7440	0.7100	0.7250	0.7250	5,219,946
09 Jun 2022	0.7750	0.7830	0.7300	0.7250	0.7250	14,330,371
08 Jun 2022	0.7500	0.7970	0.7500	0.7750	0.7750	12,112,350
07 Jun 2022	0.7750	0.7650	0.7280	0.7500	0.7500	25,898,988
06 Jun 2022	0.8000	0.8220	0.7500	0.7750	0.7750	14,557,496
01 Jun 2022	0.7000	0.8400	0.6900	0.7750	0.7750	70,403,389
31 May 2022	0.6500	0.6700	0.6000	0.6500	0.6500	5,973,389
30 May 2022	0.6250	0.6900	0.6350	0.6500	0.6500	24,523,566
27 May 2022	0.6500	0.6480	0.6000	0.6250	0.6250	14,034,377
26 May 2022	0.6250	0.6500	0.5920	0.6000	0.6000	10,097,143
25 May 2022	0.6500	0.6400	0.6000	0.6250	0.6250	5,548,655
24 May 2022	0.6250	0.6480	0.6200	0.6500	0.6500	2,390,213
23 May 2022	0.6500	0.6500	0.6100	0.6250	0.6250	6,359,828
20 May 2022	0.6000	0.6500	0.6080	0.6500	0.6500	13,008,366
19 May 2022	0.6500	0.6470	0.5750	0.6000	0.6000	14,801,047
18 May 2022	0.6500	0.6690	0.6250	0.6500	0.6500	4,009,129
17 May 2022	0.6250	0.6600	0.5970	0.6500	0.6500	21,228,837
16 May 2022	0.6000	0.6210	0.5500	0.6250	0.6250	14,751,359
13 May 2022	0.6000	0.6330	0.5750	0.6000	0.6000	9,701,948
12 May 2022	0.6250	0.6500	0.5500	0.6000	0.6000	29,770,707
11 May 2022	0.6250	0.6390	0.5800	0.6250	0.6250	38,650,606
10 May 2022	0.6250	0.6500	0.5860	0.6000	0.6000	42,379,736
09 May 2022	0.7000	0.7120	0.6100	0.6400	0.6400	21,991,258
06 May 2022	0.7000	0.7320	0.6850	0.7000	0.7000	16,503,077
05 May 2022	0.7250	0.7500	0.7000	0.7250	0.7250	11,069,264
04 May 2022	0.7250	0.7500	0.7000	0.7250	0.7250	11,951,124
03 May 2022	0.7500	0.7740	0.7000	0.7250	0.7250	22,897,810
29 Apr 2022	0.7500	0.7750	0.7420	0.7500	0.7500	4,654,703
28 Apr 2022	0.7750	0.7790	0.7250	0.7500	0.7500	19,557,514
27 Apr 2022	0.7750	0.7890	0.7500	0.7750	0.7750	8,654,811
26 Apr 2022	0.7750	0.7900	0.7500	0.7750	0.7750	6,385,490
25 Apr 2022	0.8500	0.8900	0.7180	0.7750	0.7750	39,600,367
22 Apr 2022	0.8000	0.8390	0.7790	0.8250	0.8250	10,644,294
21 Apr 2022	0.8250	0.8250	0.7780	0.8000	0.8000	5,910,595
20 Apr 2022	0.8000	0.8600	0.7900	0.8250	0.8250	11,619,065
19 Apr 2022	0.8000	0.8090	0.7500	0.8000	0.8000	11,839,652
14 Apr 2022	0.8000	0.8180	0.7600	0.8000	0.8000	12,608,377
13 Apr 2022	0.8000	0.8350	0.7500	0.8000	0.8000	5,891,211
12 Apr 2022	0.8250	0.8150	0.7500	0.8000	0.8000	5,078,444
11 Apr 2022	0.8250	0.8490	0.7500	0.8250	0.8250	13,780,079
08 Apr 2022	0.8250	0.8270	0.7870	0.8250	0.8250	6,973,497
07 Apr 2022	0.8250	0.8450	0.7500	0.8250	0.8250	19,098,716
06 Apr 2022	0.8000	0.8500	0.7500	0.8500	0.8500	31,614,943
05 Apr 2022	0.7750	0.8350	0.7700	0.8000	0.8000	9,608,384
04 Apr 2022	0.8000	0.8350	0.7500	0.7750	0.7750	10,972,777
01 Apr 2022	0.8000	0.8490	0.7750	0.8000	0.8000	15,053,137
31 Mar 2022	0.8250	0.9000	0.7500	0.8000	0.8000	20,401,362
30 Mar 2022	0.8000	0.8800	0.7700	0.8500	0.8500	20,834,375
29 Mar 2022	0.8250	0.8320	0.7660	0.7750	0.7750	21,554,201
28 Mar 2022	0.8500	0.9000	0.8010	0.8100	0.8100	18,937,078
25 Mar 2022	0.8500	0.8750	0.8330	0.8750	0.8750	9,948,165
24 Mar 2022	0.8500	0.8800	0.8150	0.8500	0.8500	13,859,895
23 Mar 2022	0.8250	0.8850	0.8140	0.8500	0.8500	10,600,348
22 Mar 2022	0.8500	0.9000	0.7960	0.8250	0.8250	20,801,967
21 Mar 2022	0.8250	0.8570	0.8060	0.8500	0.8500	9,314,344
18 Mar 2022	0.8000	0.8500	0.7980	0.8250	0.8250	14,565,286
17 Mar 2022	0.8000	0.9000	0.7500	0.8000	0.8000	10,618,817
16 Mar 2022	0.8500	0.9000	0.7710	0.8000	0.8000	25,669,558
15 Mar 2022	0.8250	0.8850	0.8000	0.8500	0.8500	7,382,894
14 Mar 2022	0.8750	0.9000	0.8260	0.8250	0.8250	9,341,837
11 Mar 2022	0.8500	0.8890	0.8470	0.8750	0.8750	8,726,325
10 Mar 2022	0.9000	0.9170	0.8360	0.8500	0.8500	18,999,864
09 Mar 2022	0.8500	0.9500	0.8500	0.9000	0.9000	48,920,202
08 Mar 2022	0.7000	0.8950	0.6860	0.8500	0.8500	39,314,824
07 Mar 2022	0.7500	0.8000	0.6500	0.7000	0.7000	37,087,235
04 Mar 2022	0.7750	0.7900	0.7200	0.7500	0.7500	16,945,829
03 Mar 2022	0.7750	0.7850	0.7500	0.7750	0.7750	7,072,686
02 Mar 2022	0.8250	0.8250	0.7450	0.7750	0.7750	10,720,146
01 Mar 2022	0.8250	0.8500	0.7620	0.7750	0.7750	41,849,266
28 Feb 2022	0.7750	0.8450	0.7270	0.8000	0.8000	31,839,838
25 Feb 2022	0.7500	0.8000	0.7000	0.7820	0.7820	31,262,521
24 Feb 2022	0.7500	0.8000	0.7000	0.7600	0.7600	40,683,717
23 Feb 2022	0.7750	0.8000	0.7100	0.7750	0.7750	42,298,641
22 Feb 2022	0.8000	0.8000	0.7280	0.7750	0.7750	34,270,145
21 Feb 2022	0.8500	0.8640	0.7500	0.8000	0.8000	29,425,436
18 Feb 2022	0.8500	0.9000	0.8300	0.8500	0.8500	18,916,466
17 Feb 2022	0.9000	0.9000	0.8260	0.8500	0.8500	29,123,495
16 Feb 2022	0.9000	0.9120	0.8550	0.9000	0.9000	10,194,559
15 Feb 2022	0.8750	0.9240	0.8550	0.9000	0.9000	11,062,994
14 Feb 2022	0.9250	0.9150	0.8550	0.8750	0.8750	15,976,101
11 Feb 2022	0.9750	1.0000	0.8800	0.9250	0.9250	35,979,289
10 Feb 2022	1.0000	1.0490	0.9530	0.9750	0.9750	39,706,073
09 Feb 2022	1.0000	1.0380	0.9500	0.9750	0.9750	40,854,422
08 Feb 2022	0.9000	1.0300	0.8820	1.0000	1.0000	82,913,045
07 Feb 2022	0.8500	0.9500	0.8100	0.9000	0.9000	45,563,499
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.80(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1593-0.0018(-0.16%)

GBP/USD1.2103-0.0072(-0.59%)

BTC-GBP15,814.62-191.98(-1.20%)

Alien Metals Ltd (UFO.L)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.80(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1593
-0.0018(-0.16%)

GBP/USD
1.2103
-0.0072(-0.59%)

BTC-GBP
15,814.62
-191.98(-1.20%)