UK markets closed

Alien Metals Ltd (UFO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.5250+0.0050 (+0.96%)
At close: 04:28PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20230.51120.52990.50300.52500.525013,973,210
30 Jan 20230.50500.52000.49300.52000.520015,608,398
27 Jan 20230.51000.51400.50000.50500.50506,854,509
26 Jan 20230.51500.52000.50300.51000.510012,677,797
25 Jan 20230.52000.52400.51000.52000.520022,625,469
24 Jan 20230.52500.53000.51000.52000.520018,522,749
23 Jan 20230.52500.54000.52200.53000.530020,417,613
20 Jan 20230.53500.53800.51300.52500.525021,433,328
19 Jan 20230.56000.56300.53000.53500.535031,270,544
18 Jan 20230.59500.59500.55100.56000.560029,389,125
17 Jan 20230.61000.61100.58000.59500.595013,764,177
16 Jan 20230.58000.62000.58000.61000.610018,366,105
13 Jan 20230.58500.60000.58200.58500.58506,764,911
12 Jan 20230.60500.62000.57500.58500.585030,360,340
11 Jan 20230.58000.61400.58400.60500.605066,512,448
10 Jan 20230.51500.59900.51500.58000.580071,072,086
09 Jan 20230.51500.53000.51100.51500.515011,228,864
06 Jan 20230.50500.52500.49700.51500.515022,796,235
05 Jan 20230.52500.53100.49500.50500.505010,221,781
04 Jan 20230.52500.53700.51400.52500.52509,174,174
03 Jan 20230.53500.53900.48500.52500.525023,345,418
30 Dec 20220.53000.53400.52000.53500.53503,117,682
29 Dec 20220.54000.55000.52100.53000.530010,239,956
28 Dec 20220.52000.58000.53000.54000.540020,756,704
23 Dec 20220.53000.53300.50000.51500.515017,695,524
22 Dec 20220.51000.56000.51000.53000.530078,573,358
21 Dec 20220.45000.51900.43500.51000.510056,121,561
20 Dec 20220.44000.46000.42000.45000.45008,768,332
19 Dec 20220.45000.46000.42600.43500.435016,906,945
16 Dec 20220.46000.47000.41200.45000.450040,549,360
15 Dec 20220.48000.48800.45100.46000.460022,481,398
14 Dec 20220.47500.49000.46800.48000.480019,668,974
13 Dec 20220.47500.49000.46100.47500.475011,453,925
12 Dec 20220.46500.49000.45500.47500.475012,859,686
09 Dec 20220.47000.47700.46300.46500.465013,053,130
08 Dec 20220.48000.47900.45400.47000.47005,405,960
07 Dec 20220.50000.50000.45400.48000.480027,911,558
06 Dec 20220.52500.54000.49800.50000.500028,271,992
05 Dec 20220.50000.53100.50000.52500.525014,600,702
02 Dec 20220.52500.53800.50000.51000.510057,178,653
01 Dec 20220.46000.52700.45100.52500.525083,630,786
30 Nov 20220.46000.47000.44300.46000.460034,373,876
29 Nov 20220.42500.49500.43000.46000.4600136,151,146
28 Nov 20220.40000.47400.30000.40200.4020721,134,475
25 Nov 20220.38000.39400.38000.40000.400014,711,333
24 Nov 20220.40000.40200.38100.40000.40004,172,787
23 Nov 20220.40000.40900.38100.40000.40009,921,852
22 Nov 20220.40000.41100.38700.40000.400012,139,680
21 Nov 20220.40000.40600.38300.40000.40009,023,458
18 Nov 20220.40000.41300.35000.40000.400048,447,155
17 Nov 20220.40000.41500.38600.40000.400020,195,771
16 Nov 20220.41000.42000.40000.41000.410010,801,564
15 Nov 20220.42500.42000.39400.41000.410047,919,386
14 Nov 20220.44000.45000.40000.42500.425015,573,736
11 Nov 20220.44000.44800.43000.44000.440016,638,750
10 Nov 20220.45000.45000.40800.44000.440030,992,201
09 Nov 20220.46500.47400.43300.45000.450014,621,046
08 Nov 20220.44000.48200.43700.46500.465041,899,588
07 Nov 20220.48501.00000.35000.46000.4600329,145,046
04 Nov 20220.47500.49500.45100.48500.485028,126,011
03 Nov 20220.48000.48000.45000.46500.46503,988,213
02 Nov 20220.48000.48800.46400.48000.480010,487,448
01 Nov 20220.47500.49400.45900.48000.480018,713,640
31 Oct 20220.49000.52000.47000.47500.475019,639,231
28 Oct 20220.48500.50000.47000.49000.490020,071,737
27 Oct 20220.47500.50000.47000.48500.48509,640,464
26 Oct 20220.49000.50000.46000.47500.47509,137,927
25 Oct 20220.49000.50000.48000.49000.490010,250,820
24 Oct 20220.51500.50300.46100.49000.490029,941,334
21 Oct 20220.51500.50400.49000.51500.51508,667,664
20 Oct 20220.51500.51500.49400.51500.51508,861,986
19 Oct 20220.51500.51500.49200.51500.51505,188,374
18 Oct 20220.50500.51700.49000.51500.51509,980,507
17 Oct 20220.50500.50900.49000.50500.505010,526,354
14 Oct 20220.50500.50700.49000.50500.505010,751,761
13 Oct 20220.50500.51300.49300.50500.50506,365,545
12 Oct 20220.52500.52400.48500.50500.505020,278,855
11 Oct 20220.52500.52500.50300.52500.525011,295,280
10 Oct 20220.52500.53100.50100.52500.52507,375,649
07 Oct 20220.52500.54200.51700.52500.525015,221,220
06 Oct 20220.52500.55000.52000.52500.52503,880,324
05 Oct 20220.52500.54500.50200.52500.525011,140,724
04 Oct 20220.54000.57000.53300.54000.540039,728,293
03 Oct 20220.51000.54900.50000.54000.540036,576,784
30 Sept 20220.51000.54900.50000.51500.515033,427,693
29 Sept 20220.52000.52600.50500.51000.51009,696,605
28 Sept 20220.54000.54400.50800.52000.520014,664,568
27 Sept 20220.54500.56000.53000.54000.54008,928,383
26 Sept 20220.54500.54700.51800.54500.545034,522,817
23 Sept 20220.54500.56000.54100.54500.54504,945,623
22 Sept 20220.55500.55900.53000.54500.545014,728,327
21 Sept 20220.57000.57600.54000.55500.555015,730,245
20 Sept 20220.59000.59100.55800.57000.570036,458,625
16 Sept 20220.56500.61300.54300.59000.590078,268,136
15 Sept 20220.56000.58500.54700.56500.565029,675,792
14 Sept 20220.56000.57900.52600.56000.560022,553,054
13 Sept 20220.54500.59400.53800.57500.575057,876,459
12 Sept 20220.55700.57000.54200.54500.545022,224,100
09 Sept 20220.56500.60000.54100.54500.545019,870,207
08 Sept 20220.55000.59000.51100.56500.5650212,937,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...