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
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
21st Jul 2025 (Mon) 0.09 0.095 0.09 0.095 64,098,892
18th Jul 2025 (Fri) 0.09 0.09 0.09 0.09 66,302,030
17th Jul 2025 (Thu) 0.09 0.09 0.09 0.09 121,285,410
16th Jul 2025 (Wed) 0.09 0.095 0.095 0.095 607,664,965
15th Jul 2025 (Tue) 0.085 0.085 0.085 0.085 72,531,031
14th Jul 2025 (Mon) 0.0825 0.085 0.0825 0.085 91,443,637
11th Jul 2025 (Fri) 0.0825 0.0825 0.0825 0.0825 65,485,252
10th Jul 2025 (Thu) 0.085 0.085 0.0825 0.0825 44,177,984
9th Jul 2025 (Wed) 0.085 0.085 0.085 0.085 21,800,212
8th Jul 2025 (Tue) 0.0925 0.0925 0.085 0.085 37,182,494
7th Jul 2025 (Mon) 0.0925 0.0925 0.0925 0.0925 17,539,207
4th Jul 2025 (Fri) 0.1025 0.1025 0.085 0.0925 72,870,111
3rd Jul 2025 (Thu) 0.09 0.1125 0.09 0.0975 640,201,559
2nd Jul 2025 (Wed) 0.08 0.0825 0.08 0.0825 19,211,639
1st Jul 2025 (Tue) 0.075 0.08 0.075 0.08 63,572,551
FTSE 100 Latest
Value9,196.34
Change9.00