UK Markets closed

Alien Metals Limited (UFO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.85000.0000 (0.00%)
At close: 4:23PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
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
26 Apr 20211.05001.10001.00001.05001.050010,940,097
23 Apr 20210.95001.09900.90301.07501.075025,198,645
22 Apr 20210.95000.99800.91100.95000.95005,657,669
21 Apr 20210.97500.99900.91100.95000.950015,513,978
20 Apr 20210.92500.99900.90100.97500.975018,888,810
19 Apr 20210.97500.98300.90000.92500.925012,924,022
16 Apr 20210.97500.99900.90300.97500.975026,714,428
15 Apr 20211.00001.04800.95000.97500.975012,362,771
14 Apr 20211.00001.04800.95001.00001.00009,487,796
13 Apr 20211.00001.04800.95001.00001.000010,463,129
12 Apr 20211.05001.09800.95001.00001.000016,883,983
09 Apr 20211.00001.03800.95001.00001.000017,085,188
08 Apr 20210.95001.02300.92601.00001.000033,554,034
07 Apr 20210.95000.98500.90001.00001.000010,795,915
06 Apr 20211.02501.09500.90300.95000.950031,188,670
01 Apr 20210.95000.99000.90000.95000.950015,628,223
31 Mar 20210.90001.00000.88100.95000.950011,907,512
30 Mar 20210.90000.95000.85300.90000.90007,959,927
29 Mar 20210.92500.99600.81000.95000.950018,095,421
26 Mar 20210.87500.99600.81000.92500.925020,478,495
25 Mar 20210.90001.00000.81600.85000.850054,233,781
24 Mar 20210.92500.99800.90000.91500.915018,391,851
23 Mar 20210.95000.98000.90000.92500.925024,936,282
22 Mar 20211.02501.02400.92200.95000.950038,209,672
19 Mar 20211.02501.04800.91801.02501.025020,475,640
18 Mar 20211.02501.05000.98101.02501.025011,630,175
17 Mar 20211.05001.10001.00101.07501.075021,768,956
16 Mar 20211.02501.10001.00001.05001.050015,406,235
15 Mar 20211.02501.04400.96301.02501.025021,384,531
12 Mar 20211.02501.08000.90301.02501.025032,512,652
11 Mar 20211.02501.09801.00301.02501.025021,927,871
10 Mar 20211.12501.14801.02101.10001.100017,221,306
09 Mar 20211.05001.10001.03001.07501.075015,409,195
08 Mar 20211.07501.09801.01801.05001.050020,915,528
05 Mar 20211.07501.10001.00601.07501.075021,777,842
04 Mar 20211.12501.14901.05801.07501.075014,843,002
03 Mar 20211.15001.15001.05001.12501.125014,078,536
02 Mar 20211.10001.20001.05101.20001.200018,661,048
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...