UK Markets close in 2 hrs 49 mins

Alien Metals Ltd (UFO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.5210+0.0010 (+0.19%)
As of 12:56PM BST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.52600.52600.50500.52100.52104,653,188
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
07 Sept 20220.65000.62900.57500.65000.650018,288,874
06 Sept 20220.65000.63900.58500.60000.600012,826,549
05 Sept 20220.62500.69800.62200.65000.65005,016,495
02 Sept 20220.65000.65900.62100.62500.62506,557,883
01 Sept 20220.67500.68800.62000.65000.650016,341,958
31 Aug 20220.70000.80000.65000.67500.675093,270,548
30 Aug 20220.56500.58900.55500.57500.575010,056,715
26 Aug 20220.54000.59800.53900.56500.565021,333,239
25 Aug 20220.60000.57500.53300.54000.54006,462,641
24 Aug 20220.52500.58000.52500.60000.600021,339,398
23 Aug 20220.56500.57500.51800.52500.52507,193,837
22 Aug 20220.57500.57800.55000.56500.565010,176,995
19 Aug 20220.56500.57500.55300.57500.575010,122,499
18 Aug 20220.57500.57200.53200.56500.565013,295,679
17 Aug 20220.57500.58900.54600.54600.54606,173,999
16 Aug 20220.57500.58900.55000.57500.575010,235,260
15 Aug 20220.57500.59400.55600.57500.57503,583,993
12 Aug 20220.57500.60000.57800.57500.57507,313,068
11 Aug 20220.57500.61600.55000.59800.598010,932,104
10 Aug 20220.57500.59600.57300.57500.57505,560,029
09 Aug 20220.56500.60000.56500.57500.575010,746,240
08 Aug 20220.62500.62000.55000.56500.565028,794,121
05 Aug 20220.62500.63000.55000.62500.62505,234,310
04 Aug 20220.65000.70000.58600.62500.62507,945,773
03 Aug 20220.62500.70000.61500.65000.65006,500,135
02 Aug 20220.60000.63800.61000.62500.625010,320,701
01 Aug 20220.57500.67000.56500.60000.600039,806,147
29 Jul 20220.60000.70000.60900.67500.675030,611,189
28 Jul 20220.62500.65000.59200.60000.60006,622,887
27 Jul 20220.62500.63800.60700.62500.62504,506,104
26 Jul 20220.62500.62600.60000.62500.62506,108,664
25 Jul 20220.62500.65000.60100.62500.62506,595,464
22 Jul 20220.62500.64700.61500.62500.62504,026,522
21 Jul 20220.62500.63100.61100.62500.62504,106,638
20 Jul 20220.62500.65000.61200.62500.62504,089,085
19 Jul 20220.62500.63100.61200.62500.62502,133,598
18 Jul 20220.62500.63100.60000.62500.62504,267,549
15 Jul 20220.62500.63900.60200.62500.62506,020,428
14 Jul 20220.65000.66500.60000.62500.625010,934,312
13 Jul 20220.62500.66600.61100.65000.65009,143,933
12 Jul 20220.62500.64800.60600.62500.62504,303,377
11 Jul 20220.65000.65900.63600.62500.62502,331,461
08 Jul 20220.67500.70000.62600.65000.65005,849,833
07 Jul 20220.67500.70000.65000.67500.67506,860,675
06 Jul 20220.70000.69200.65500.67500.67502,639,971
05 Jul 20220.67500.67500.62500.70000.70009,174,249
04 Jul 20220.70000.69800.65000.67500.67506,629,824
01 Jul 20220.67500.72500.66000.70000.700015,661,936
30 Jun 20220.67500.70000.63800.67500.67509,625,973
29 Jun 20220.67500.69800.63800.67500.67509,027,409
28 Jun 20220.67500.72200.67200.67500.67509,978,109
27 Jun 20220.70000.71700.66600.67500.675012,045,460
24 Jun 20220.70000.75000.67700.70000.70005,736,744
23 Jun 20220.72500.75000.67300.70000.70005,000,157
22 Jun 20220.75000.75000.67600.72500.725012,411,293
21 Jun 20220.72500.77000.71000.75000.75004,095,283
20 Jun 20220.75000.80000.67500.72500.725021,744,328
17 Jun 20220.75000.75000.70300.75000.750012,594,083
16 Jun 20220.67500.78300.66000.75000.750033,429,866
15 Jun 20220.67500.70000.66000.67500.67507,242,536
14 Jun 20220.67500.71900.66600.67500.675010,133,150
13 Jun 20220.72500.73700.65000.67500.675010,317,293
10 Jun 20220.72500.74400.71000.72500.72505,219,946
09 Jun 20220.77500.78300.73000.72500.725014,330,371
08 Jun 20220.75000.79700.75000.77500.775012,112,350
07 Jun 20220.77500.76500.72800.75000.750025,898,988
06 Jun 20220.80000.82200.75000.77500.775014,557,496
01 Jun 20220.70000.84000.69000.77500.775070,403,389
31 May 20220.65000.67000.60000.65000.65005,973,389
30 May 20220.62500.69000.63500.65000.650024,523,566
27 May 20220.65000.64800.60000.62500.625014,034,377
26 May 20220.62500.65000.59200.60000.600010,097,143
25 May 20220.65000.64000.60000.62500.62505,548,655
24 May 20220.62500.64800.62000.65000.65002,390,213
23 May 20220.65000.65000.61000.62500.62506,359,828
20 May 20220.60000.65000.60800.65000.650013,008,366
19 May 20220.65000.64700.57500.60000.600014,801,047
18 May 20220.65000.66900.62500.65000.65004,009,129
17 May 20220.62500.66000.59700.65000.650021,228,837
16 May 20220.60000.62100.55000.62500.625014,751,359
13 May 20220.60000.63300.57500.60000.60009,701,948
12 May 20220.62500.65000.55000.60000.600029,770,707
11 May 20220.62500.63900.58000.62500.625038,650,606
10 May 20220.62500.65000.58600.60000.600042,379,736
09 May 20220.70000.71200.61000.64000.640021,991,258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...