UK Markets close in 3 hrs 24 mins

Alien Metals Ltd (UFO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.0000+0.0750 (+8.11%)
As of 12:51PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Oct 20210.93221.03000.91901.00001.000025,664,319
22 Oct 20210.87500.96800.85200.92500.925050,629,178
21 Oct 20210.85000.88000.83900.87500.875015,618,374
20 Oct 20210.80000.88500.81000.82500.825035,252,476
19 Oct 20210.77500.88000.77700.82500.825063,636,480
18 Oct 20210.72500.72200.70000.72500.72507,787,956
15 Oct 20210.70000.75000.68700.72500.72504,289,900
14 Oct 20210.72500.72500.65000.70000.700015,305,083
13 Oct 20210.75000.79500.70000.72500.725015,312,180
12 Oct 20210.72500.72800.65000.72500.72507,538,743
11 Oct 20210.70000.73000.65300.72500.725011,249,836
08 Oct 20210.72500.74500.65000.70000.700019,276,579
07 Oct 20210.75000.74800.65100.72500.725060,185,600
06 Oct 20210.82500.84800.71000.75000.750022,566,611
05 Oct 20210.77500.80000.75000.77500.77506,047,867
04 Oct 20210.77500.81900.75000.77500.77506,138,652
01 Oct 20210.77500.82000.74200.77500.775017,649,539
30 Sept 20210.80000.84300.67000.77500.775012,291,095
29 Sept 20210.80000.82200.77000.77000.77005,392,459
28 Sept 20210.80000.83300.75500.80000.80001,670,994
27 Sept 20210.77500.89300.75500.80000.800018,900,365
24 Sept 20210.82500.84500.76500.77500.775014,348,375
23 Sept 20210.85000.86500.81800.82500.82507,367,941
22 Sept 20210.80000.93000.75000.85000.850035,306,526
21 Sept 20210.77500.79800.75900.77500.77506,073,866
20 Sept 20210.85000.88000.75600.77500.775011,002,369
17 Sept 20210.78500.90000.76500.85000.850038,165,823
16 Sept 20210.72500.80000.71900.78500.785022,627,213
15 Sept 20210.72500.75000.70100.72500.725012,532,717
14 Sept 20210.72500.75000.72600.72500.72505,566,916
13 Sept 20210.73200.79200.71700.76500.7650147,326
10 Sept 20210.75000.78400.71500.77500.775016,648,822
09 Sept 20210.72500.80000.70000.75000.750028,563,673
08 Sept 20210.71500.77800.70000.72500.725019,086,696
07 Sept 20210.72500.79500.70200.71500.715024,435,418
06 Sept 20210.77500.77500.70100.77500.775016,265,464
03 Sept 20210.75000.79500.71600.77500.775012,952,146
02 Sept 20210.77500.79000.71600.77000.77006,712,103
01 Sept 20210.77500.85000.75300.77500.77509,713,192
31 Aug 20210.80000.85000.77700.77500.77508,654,326
27 Aug 20210.80000.83000.76800.80000.80002,566,002
26 Aug 20210.77500.82300.75300.80000.800017,244,928
25 Aug 20210.82500.83700.76000.77500.775012,151,878
24 Aug 20210.82500.85000.80300.82500.82507,609,976
23 Aug 20210.82500.85000.80000.82500.82509,889,548
20 Aug 20210.82500.85000.80000.82500.82503,544,027
19 Aug 20210.82500.84000.80300.82500.82501,115,993
18 Aug 20210.82500.85000.80300.82500.82506,331,606
17 Aug 20210.82500.85000.77500.82500.825010,066,365
16 Aug 20210.87500.87900.81000.82500.82507,724,996
13 Aug 20210.82500.89000.82300.87500.87509,090,013
12 Aug 20210.82500.89000.76500.82500.825015,648,574
11 Aug 20210.85000.94900.80000.83500.835022,888,574
10 Aug 20210.82500.84400.79800.82500.825013,035,622
09 Aug 20210.85000.85000.80000.82500.825015,148,377
06 Aug 20210.85000.90000.80000.85000.85007,302,106
05 Aug 20210.92500.93700.81800.85000.850013,200,784
04 Aug 20210.85000.99500.80300.92500.925036,126,988
03 Aug 20210.77500.80000.75000.77500.77502,864,372
02 Aug 20210.80000.81000.75000.77500.77504,754,433
30 Jul 20210.72500.87500.71000.80000.800012,937,391
29 Jul 20210.80000.85500.77700.80000.800012,096,514
28 Jul 20210.82500.90200.75000.90200.902012,171,615
27 Jul 20210.85000.90000.77600.82500.82508,154,682
26 Jul 20210.85000.88000.80600.85000.850011,410,219
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 20210.90000.90000.85000.87500.87509,626,216
25 Jun 20210.90000.94000.88200.90000.90004,526,130
24 Jun 20210.90000.94500.85000.90000.90007,979,883
23 Jun 20210.85001.00000.82200.90000.900018,796,454
22 Jun 20210.87500.88700.80300.85000.85004,429,642
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...