UK markets closed

Alien Metals Ltd (UFO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.16000.0000 (0.00%)
At close: 04:22PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Jan 20240.20000.21800.19300.20500.20508,276,694
25 Jan 20240.18000.21500.17300.20000.200024,721,043
24 Jan 20240.18500.19000.17300.18000.180013,403,582
23 Jan 20240.18500.19000.18300.18500.18503,665,778
22 Jan 20240.18000.19000.17600.18500.185010,688,015
19 Jan 20240.18000.19000.17000.18000.180014,682,503
18 Jan 20240.18000.18700.17400.18000.18005,782,925
17 Jan 20240.18500.18700.17300.18000.18007,308,548
16 Jan 20240.18500.19000.17300.18500.185011,723,877
15 Jan 20240.18800.19000.18000.18500.18503,775,035
12 Jan 20240.20000.20500.17200.18500.185036,007,518
11 Jan 20240.21000.21000.19100.20000.200015,556,418
10 Jan 20240.22000.22400.20000.21000.21008,576,334
09 Jan 20240.22500.22400.21000.22000.22005,819,547
08 Jan 20240.22500.22400.21300.22500.22504,848,014
05 Jan 20240.22500.22400.21300.22500.225010,111,604
04 Jan 20240.22500.22400.21800.22500.22507,849,713
03 Jan 20240.22500.23000.21300.22500.22507,730,281
02 Jan 20240.22000.23000.21600.22500.225012,230,828
29 Dec 20230.21000.22800.20400.22000.22009,578,513
28 Dec 20230.18500.22000.17600.21000.210014,978,679
27 Dec 20230.21000.20700.17600.18500.185046,654,897
22 Dec 20230.22000.23000.20300.21000.210031,653,917
21 Dec 20230.25000.26000.20000.22000.2200109,778,618
20 Dec 20230.26500.27000.23100.25000.250040,688,542
19 Dec 20230.28000.28000.26000.26500.265046,597,700
18 Dec 20230.28500.28900.27100.28000.28009,274,241
15 Dec 20230.29000.30000.28100.28500.285022,766,274
14 Dec 20230.28500.31800.28100.29000.2900163,339,239
13 Dec 20230.28500.29000.26300.27500.275029,723,421
12 Dec 20230.32500.32900.28200.28500.285034,600,341
11 Dec 20230.33000.33700.31900.32500.32509,271,975
08 Dec 20230.32500.33700.31500.33000.33006,786,957
07 Dec 20230.33000.33700.31100.32500.325011,871,243
06 Dec 20230.30000.33700.29900.33000.330021,647,499
05 Dec 20230.30500.31000.28600.30000.300012,724,040
04 Dec 20230.31000.31100.30000.30200.302026,162,400
01 Dec 20230.31000.31400.30300.31000.31007,003,395
30 Nov 20230.31000.32000.29900.29900.29909,001,728
29 Nov 20230.31000.31700.28600.31000.310020,482,264
28 Nov 20230.32000.33000.29000.31000.310045,945,797
27 Nov 20230.31000.32000.30000.30500.305027,276,065
24 Nov 20230.31000.32000.30000.30500.305050,318,735
23 Nov 20230.33000.33200.30300.31000.310048,515,687
22 Nov 20230.31000.34000.30300.33000.330057,229,842
21 Nov 20230.30500.31500.30000.30700.307066,365,391
20 Nov 20230.28000.32000.28500.31000.310041,951,111
17 Nov 20230.30000.30800.27600.28500.285049,731,283
16 Nov 20230.25700.30800.25300.30000.3000152,167,823
15 Nov 20230.23000.26000.22900.25500.255053,855,542
14 Nov 20230.23000.24000.22200.23000.230012,145,813
13 Nov 20230.22500.24000.22200.23000.230034,104,845
10 Nov 20230.23000.23700.22100.22500.225016,158,506
09 Nov 20230.23000.24500.22000.23000.230022,977,689
08 Nov 20230.23500.24500.22000.23000.230032,607,286
07 Nov 20230.22000.24800.21600.23500.2350156,715,906
06 Nov 20230.19500.22500.19000.22000.2200153,458,217
03 Nov 20230.19000.19800.18700.19500.195031,219,678
02 Nov 20230.19500.19800.18000.19400.19407,765,075
01 Nov 20230.19300.19800.18000.19500.19508,519,924
31 Oct 20230.19300.19800.18700.19300.19305,114,514
30 Oct 20230.18500.19500.18000.19300.193023,531,587
27 Oct 20230.18000.19000.17400.18500.185013,143,296
26 Oct 20230.18000.18200.17000.18000.18006,022,952
25 Oct 20230.18000.18200.17200.18000.18005,138,740
24 Oct 20230.18000.18300.17400.18000.18004,294,432
23 Oct 20230.18000.18400.17800.18000.180017,046,602
20 Oct 20230.18000.19000.17700.18000.18007,538,112
19 Oct 20230.18000.18700.17700.18000.18003,044,117
18 Oct 20230.18000.19000.17700.18000.18001,969,719
17 Oct 20230.18000.18800.17300.18000.180010,924,783
16 Oct 20230.18500.19000.17200.18000.18007,107,046
13 Oct 20230.18500.19000.17500.18500.185017,125,249
12 Oct 20230.18500.19000.18000.18500.185010,546,881
11 Oct 20230.19800.20200.18500.18500.185024,404,199
10 Oct 20230.19800.20200.19400.19800.19806,974,136
09 Oct 20230.19500.20300.19400.19800.198030,160,278
06 Oct 20230.19800.20300.19300.19500.195061,665,203
05 Oct 20230.19500.20200.19900.19800.198056,772,813
04 Oct 20230.19300.20000.18100.18700.187064,734,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...