Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alien Metals (UFO) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Mar 2025 (Fri) 0.095 0.095 0.085 0.085 45,558,418
27th Mar 2025 (Thu) 0.10 0.0952 0.085 0.095 111,555,182
26th Mar 2025 (Wed) 0.081 0.1275 0.081 0.10 509,686,760
25th Mar 2025 (Tue) 0.065 0.085 0.065 0.085 190,103,041
24th Mar 2025 (Mon) 0.065 0.065 0.06 0.065 146,923,278
21st Mar 2025 (Fri) 0.065 0.065 0.065 0.065 6,738,525
20th Mar 2025 (Thu) 0.0675 0.0675 0.065 0.065 14,605,903
19th Mar 2025 (Wed) 0.075 0.075 0.0675 0.0675 38,866,661
18th Mar 2025 (Tue) 0.075 0.075 0.075 0.075 16,884,054
17th Mar 2025 (Mon) 0.07 0.075 0.07 0.075 33,929,342
14th Mar 2025 (Fri) 0.065 0.07 0.065 0.07 41,513,351
13th Mar 2025 (Thu) 0.0625 0.065 0.0625 0.065 40,207,534
12th Mar 2025 (Wed) 0.0625 0.0625 0.06 0.0625 43,089,537
11th Mar 2025 (Tue) 0.0625 0.0625 0.0625 0.0625 10,587,736
10th Mar 2025 (Mon) 0.065 0.065 0.0625 0.0625 15,029,072
7th Mar 2025 (Fri) 0.065 0.065 0.065 0.065 6,801,609
6th Mar 2025 (Thu) 0.065 0.065 0.065 0.065 6,701,315
5th Mar 2025 (Wed) 0.065 0.065 0.065 0.065 26,602,878
4th Mar 2025 (Tue) 0.0675 0.0675 0.065 0.065 16,989,996
3rd Mar 2025 (Mon) 0.0675 0.0675 0.0675 0.0675 10,885,272
28th Feb 2025 (Fri) 0.0675 0.0675 0.0675 0.0675 14,595,428
27th Feb 2025 (Thu) 0.0675 0.0675 0.0648 0.0675 22,746,284
26th Feb 2025 (Wed) 0.07 0.07 0.0675 0.0675 9,230,764
25th Feb 2025 (Tue) 0.0725 0.0725 0.07 0.07 41,991,357
24th Feb 2025 (Mon) 0.075 0.0775 0.0725 0.0725 15,779,735
21st Feb 2025 (Fri) 0.075 0.075 0.075 0.075 7,257,556
20th Feb 2025 (Thu) 0.075 0.075 0.075 0.075 614,131
19th Feb 2025 (Wed) 0.075 0.075 0.075 0.075 1,740,302
18th Feb 2025 (Tue) 0.075 0.075 0.075 0.075 1,713,387
17th Feb 2025 (Mon) 0.075 0.075 0.075 0.075 17,939,747
14th Feb 2025 (Fri) 0.075 0.075 0.075 0.075 24,130,068
13th Feb 2025 (Thu) 0.075 0.08 0.075 0.075 17,537,066
12th Feb 2025 (Wed) 0.075 0.075 0.075 0.075 17,745,504
11th Feb 2025 (Tue) 0.075 0.075 0.075 0.075 20,515,510
10th Feb 2025 (Mon) 0.075 0.08 0.075 0.075 51,987,202
7th Feb 2025 (Fri) 0.0775 0.0775 0.0725 0.075 32,097,758
6th Feb 2025 (Thu) 0.0775 0.085 0.0775 0.0775 61,871,432
5th Feb 2025 (Wed) 0.0725 0.0775 0.0725 0.0775 31,958,604
4th Feb 2025 (Tue) 0.07 0.0725 0.07 0.0725 31,409,801
3rd Feb 2025 (Mon) 0.0675 0.07 0.0675 0.07 15,565,806
31st Jan 2025 (Fri) 0.0675 0.07 0.0675 0.0675 12,162,217
FTSE 100 Latest
Value8,658.85
Change-7.27