1. Share Prices

  2. Alien Metals Limited (UFO)

0.22p-0.01 (-6.38%)11 Sep 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alien Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 20250.25p0.25p0.23p0.23p149,149,950
Sep 9, 20250.27p0.28p0.24p0.27p81,743,527
Sep 8, 20250.26p0.29p0.25p0.27p109,086,466
Sep 5, 20250.24p0.28p0.24p0.26p115,893,377
Sep 4, 20250.23p0.26p0.21p0.24p268,511,994
Sep 3, 20250.24p0.24p0.21p0.23p184,526,320
Sep 2, 20250.24p0.26p0.23p0.24p126,629,149
Sep 1, 20250.27p0.29p0.23p0.25p234,365,924
Aug 29, 20250.28p0.30p0.25p0.26p334,969,388
Aug 28, 20250.23p0.29p0.20p0.28p501,311,970
Aug 27, 20250.24p0.28p0.21p0.23p457,049,888
Aug 26, 20250.18p0.25p0.19p0.24p843,104,852
Aug 22, 20250.14p0.20p0.14p0.18p148,924,829
Aug 21, 20250.13p0.14p0.13p0.14p64,653,286
Aug 20, 20250.14p0.14p0.12p0.13p46,777,967
Aug 19, 20250.13p0.14p0.13p0.14p80,357,637
Aug 18, 20250.13p0.14p0.12p0.13p60,685,074
Aug 15, 20250.14p0.15p0.12p0.13p69,054,970
Aug 14, 20250.15p0.15p0.12p0.14p154,158,801
Aug 13, 20250.15p0.16p0.14p0.15p110,271,858
Aug 12, 20250.14p0.16p0.13p0.15p160,633,107
Aug 11, 20250.14p0.15p0.13p0.14p94,490,653
Aug 8, 20250.12p0.15p0.12p0.14p198,456,761
Aug 7, 20250.12p0.13p0.11p0.12p55,467,870
Aug 6, 20250.12p0.13p0.11p0.12p47,704,243
Aug 5, 20250.12p0.13p0.11p0.12p162,639,140
Aug 4, 20250.12p0.13p0.11p0.12p127,535,230
Aug 1, 20250.13p0.14p0.12p0.12p70,061,047
Jul 31, 20250.14p0.15p0.12p0.13p219,883,007
Jul 30, 20250.14p0.17p0.14p0.14p190,699,662
Jul 29, 20250.14p0.16p0.12p0.15p279,547,881
Jul 28, 20250.14p0.17p0.13p0.15p555,849,239
Jul 25, 20250.10p0.15p0.09p0.13p874,367,820
Jul 24, 20250.09p0.10p0.09p0.10p104,519,611
Jul 23, 20250.09p0.09p0.09p0.09p61,990,325
Jul 22, 20250.09p0.10p0.09p0.09p135,632,078
Jul 21, 20250.09p0.10p0.09p0.10p64,098,892
Jul 18, 20250.09p0.10p0.09p0.09p66,302,030
Jul 17, 20250.09p0.10p0.09p0.09p121,285,410
Jul 16, 20250.09p0.11p0.09p0.10p607,664,965
Jul 15, 20250.09p0.09p0.08p0.09p72,531,031
Jul 14, 20250.08p0.09p0.08p0.09p91,443,637
Jul 11, 20250.08p0.09p0.08p0.08p65,485,252
Jul 10, 20250.09p0.09p0.08p0.08p44,177,984
Jul 9, 20250.09p0.09p0.08p0.09p21,800,212
Jul 8, 20250.09p0.10p0.09p0.09p37,182,494
Jul 7, 20250.09p0.10p0.09p0.09p17,539,207
Jul 4, 20250.10p0.11p0.08p0.09p72,870,111
Jul 3, 20250.09p0.11p0.09p0.10p640,201,559
Jul 2, 20250.08p0.09p0.08p0.08p19,211,639
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81