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
16th Oct 2025 (Thu) 0.185 0.185 0.18 0.18 56,673,633
15th Oct 2025 (Wed) 0.18 0.19 0.18 0.185 71,092,260
14th Oct 2025 (Tue) 0.185 0.185 0.175 0.18 87,292,573
13th Oct 2025 (Mon) 0.18 0.20 0.185 0.185 62,516,543
10th Oct 2025 (Fri) 0.185 0.19 0.19 0.19 57,891,909
9th Oct 2025 (Thu) 0.155 0.185 0.155 0.185 202,230,407
8th Oct 2025 (Wed) 0.155 0.155 0.155 0.155 48,179,613
7th Oct 2025 (Tue) 0.16 0.16 0.155 0.155 49,030,227
6th Oct 2025 (Mon) 0.15 0.17 0.15 0.17 87,892,468
3rd Oct 2025 (Fri) 0.15 0.15 0.14 0.15 84,351,953
2nd Oct 2025 (Thu) 0.15 0.15 0.145 0.15 89,576,212
1st Oct 2025 (Wed) 0.16 0.16 0.15 0.15 96,153,826
30th Sep 2025 (Tue) 0.16 0.165 0.16 0.16 94,667,754
29th Sep 2025 (Mon) 0.175 0.175 0.145 0.16 449,424,980
26th Sep 2025 (Fri) 0.18 0.188 0.18 0.18 77,830,196
25th Sep 2025 (Thu) 0.19 0.188 0.188 0.188 147,083,407
24th Sep 2025 (Wed) 0.21 0.22 0.185 0.19 509,163,779
23rd Sep 2025 (Tue) 0.235 0.244 0.22 0.22 57,825,381
22nd Sep 2025 (Mon) 0.22 0.245 0.22 0.235 101,328,616
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
FTSE 100 Latest
Value9,436.09
Change11.34