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
8th May 2025 (Thu) 0.09 0.09 0.085 0.085 15,223,597
7th May 2025 (Wed) 0.09 0.09 0.09 0.09 10,217,807
6th May 2025 (Tue) 0.09 0.09 0.09 0.09 18,895,988
5th May 2025 (Mon) 0.0925 0.0925 0.0925 0.0925 0
2nd May 2025 (Fri) 0.09 0.09 0.09 0.09 4,547,032
1st May 2025 (Thu) 0.09 0.103 0.103 0.103 10,756,609
30th Apr 2025 (Wed) 0.09 0.09 0.09 0.09 7,712,390
29th Apr 2025 (Tue) 0.10 0.10 0.10 0.10 17,730,423
28th Apr 2025 (Mon) 0.10 0.10 0.10 0.10 21,588,116
25th Apr 2025 (Fri) 0.105 0.105 0.10 0.10 53,804,482
24th Apr 2025 (Thu) 0.09 0.09 0.09 0.09 36,942,558
23rd Apr 2025 (Wed) 0.09 0.09 0.09 0.09 25,168,247
22nd Apr 2025 (Tue) 0.085 0.09 0.085 0.09 35,714,230
21st Apr 2025 (Mon) 0.085 0.085 0.085 0.085 0
18th Apr 2025 (Fri) 0.085 0.085 0.085 0.085 0
17th Apr 2025 (Thu) 0.095 0.095 0.085 0.085 37,798,525
16th Apr 2025 (Wed) 0.0875 0.105 0.0875 0.095 75,082,198
15th Apr 2025 (Tue) 0.0925 0.095 0.0875 0.0875 62,401,587
14th Apr 2025 (Mon) 0.075 0.095 0.075 0.0925 77,778,364
11th Apr 2025 (Fri) 0.075 0.075 0.075 0.075 39,286,054
10th Apr 2025 (Thu) 0.075 0.075 0.075 0.075 10,413,295
9th Apr 2025 (Wed) 0.0725 0.0725 0.07 0.0725 24,215,266
8th Apr 2025 (Tue) 0.0725 0.0725 0.0725 0.0725 14,441,226
7th Apr 2025 (Mon) 0.0725 0.0725 0.0725 0.0725 22,495,581
4th Apr 2025 (Fri) 0.085 0.085 0.0725 0.0725 72,097,135
3rd Apr 2025 (Thu) 0.085 0.085 0.085 0.085 17,448,271
2nd Apr 2025 (Wed) 0.085 0.085 0.085 0.085 42,251,022
1st Apr 2025 (Tue) 0.085 0.085 0.085 0.085 7,741,412
31st Mar 2025 (Mon) 0.085 0.086 0.075 0.085 56,004,977
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
FTSE 100 Latest
Value8,562.22
Change30.61