1. Share Prices

  2. Alien Metals Limited (UFO)

0.22p-0.01 (-2.22%)19 Sep 2025, 16:28
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 19, 20250.23p0.24p0.20p0.22p41,610,661
Sep 18, 20250.21p0.24p0.21p0.23p79,567,912
Sep 17, 20250.20p0.22p0.18p0.21p57,232,170
Sep 16, 20250.18p0.21p0.17p0.20p65,559,105
Sep 15, 20250.20p0.21p0.17p0.18p291,347,260
Sep 12, 20250.22p0.24p0.19p0.20p136,565,159
Sep 11, 20250.23p0.24p0.21p0.22p105,412,131
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
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.