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
19th Sep 2025 (Fri) 0.225 0.23 0.23 0.22 41,610,661
18th Sep 2025 (Thu) 0.21 0.225 0.22 0.225 79,567,912
17th Sep 2025 (Wed) 0.20 0.21 0.19 0.21 57,232,170
16th Sep 2025 (Tue) 0.185 0.20 0.185 0.20 65,559,105
15th Sep 2025 (Mon) 0.20 0.19 0.18 0.185 291,347,260
12th Sep 2025 (Fri) 0.22 0.20 0.20 0.20 136,565,159
11th Sep 2025 (Thu) 0.235 0.235 0.215 0.22 105,412,131
10th Sep 2025 (Wed) 0.25 0.25 0.235 0.235 149,149,950
9th Sep 2025 (Tue) 0.27 0.28 0.27 0.27 81,743,527
8th Sep 2025 (Mon) 0.26 0.28 0.265 0.27 109,086,466
5th Sep 2025 (Fri) 0.245 0.27 0.245 0.26 115,893,377
4th Sep 2025 (Thu) 0.23 0.26 0.21 0.245 268,511,994
3rd Sep 2025 (Wed) 0.24 0.23 0.22 0.23 184,526,320
2nd Sep 2025 (Tue) 0.242 0.25 0.23 0.24 126,629,149
1st Sep 2025 (Mon) 0.27 0.251 0.24 0.251 234,365,924
29th Aug 2025 (Fri) 0.285 0.275 0.26 0.26 334,969,388
28th Aug 2025 (Thu) 0.23 0.285 0.21 0.28 501,311,970
27th Aug 2025 (Wed) 0.245 0.268 0.215 0.23 457,049,888
26th Aug 2025 (Tue) 0.185 0.245 0.195 0.245 843,104,852
25th Aug 2025 (Mon) 0.185 0.185 0.185 0.185 0
22nd Aug 2025 (Fri) 0.135 0.19 0.135 0.185 1,222,666,653
21st Aug 2025 (Thu) 0.1275 0.135 0.1275 0.135 64,653,286
20th Aug 2025 (Wed) 0.135 0.135 0.125 0.1275 46,777,967
19th Aug 2025 (Tue) 0.13 0.135 0.1275 0.135 80,357,637
18th Aug 2025 (Mon) 0.13 0.13 0.13 0.13 60,685,074
15th Aug 2025 (Fri) 0.14 0.14 0.13 0.13 69,054,970
14th Aug 2025 (Thu) 0.15 0.14 0.135 0.135 154,158,801
13th Aug 2025 (Wed) 0.15 0.155 0.145 0.15 110,271,858
12th Aug 2025 (Tue) 0.135 0.155 0.135 0.15 160,633,107
11th Aug 2025 (Mon) 0.145 0.15 0.135 0.135 94,490,653
8th Aug 2025 (Fri) 0.1175 0.145 0.1175 0.145 198,456,761
7th Aug 2025 (Thu) 0.115 0.1175 0.115 0.1175 55,467,870
6th Aug 2025 (Wed) 0.115 0.12 0.115 0.115 47,704,243
5th Aug 2025 (Tue) 0.1175 0.12 0.12 0.12 162,639,140
4th Aug 2025 (Mon) 0.1175 0.125 0.115 0.1175 127,535,230
1st Aug 2025 (Fri) 0.1325 0.1325 0.1175 0.1175 70,061,047
31st Jul 2025 (Thu) 0.145 0.145 0.125 0.1325 219,883,007
30th Jul 2025 (Wed) 0.145 0.16 0.145 0.145 190,699,662
29th Jul 2025 (Tue) 0.14 0.15 0.15 0.15 279,547,881
28th Jul 2025 (Mon) 0.1375 0.15 0.15 0.15 555,849,239
25th Jul 2025 (Fri) 0.095 0.145 0.095 0.13 874,367,820
24th Jul 2025 (Thu) 0.0925 0.095 0.0925 0.095 104,519,611
23rd Jul 2025 (Wed) 0.0875 0.0925 0.0875 0.0925 61,990,325
22nd Jul 2025 (Tue) 0.09 0.10 0.0875 0.0875 135,632,078
FTSE 100 Latest
Value9,216.67
Change-11.44