0.07p+0.00 (+0.00%)07 Mar 2025, 14:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alien Metals Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 6, 20250.07p0.07p0.06p0.07p6,701,315
Mar 5, 20250.07p0.07p0.06p0.07p26,602,878
Mar 4, 20250.07p0.07p0.06p0.07p16,989,996
Mar 3, 20250.07p0.07p0.07p0.07p10,885,272
Feb 28, 20250.07p0.07p0.07p0.07p14,595,428
Feb 27, 20250.07p0.07p0.06p0.07p22,746,284
Feb 26, 20250.07p0.07p0.07p0.07p9,230,764
Feb 25, 20250.07p0.07p0.07p0.07p41,991,357
Feb 24, 20250.07p0.08p0.07p0.07p15,779,735
Feb 21, 20250.07p0.08p0.07p0.07p7,257,556
Feb 20, 20250.07p0.08p0.07p0.07p614,131
Feb 19, 20250.07p0.08p0.07p0.07p1,740,302
Feb 18, 20250.07p0.08p0.07p0.07p1,713,387
Feb 17, 20250.07p0.08p0.07p0.07p17,939,747
Feb 14, 20250.07p0.08p0.07p0.07p24,130,068
Feb 13, 20250.07p0.08p0.07p0.07p17,537,066
Feb 12, 20250.07p0.08p0.07p0.07p17,745,504
Feb 11, 20250.07p0.08p0.07p0.07p20,515,510
Feb 10, 20250.07p0.08p0.07p0.07p51,987,202
Feb 7, 20250.08p0.08p0.07p0.07p32,097,758
Feb 6, 20250.08p0.09p0.07p0.08p61,871,432
Feb 5, 20250.07p0.08p0.07p0.08p31,958,604
Feb 4, 20250.07p0.07p0.07p0.07p31,409,801
Feb 3, 20250.07p0.07p0.07p0.07p15,565,806
Jan 31, 20250.07p0.07p0.07p0.07p12,162,217
Jan 30, 20250.07p0.07p0.07p0.07p6,180,569
Jan 29, 20250.07p0.07p0.07p0.07p8,381,451
Jan 28, 20250.07p0.07p0.07p0.07p21,908,217
Jan 27, 20250.07p0.08p0.07p0.07p67,388,951
Jan 24, 20250.07p0.08p0.07p0.07p9,911,192
Jan 23, 20250.07p0.08p0.07p0.07p13,363,635
Jan 22, 20250.09p0.08p0.07p0.07p85,372,275
Jan 21, 20250.09p0.09p0.08p0.09p35,474,528
Jan 20, 20250.09p0.09p0.08p0.09p30,334,674
Jan 17, 20250.08p0.09p0.08p0.09p33,752,335
Jan 16, 20250.08p0.08p0.07p0.08p3,904,676
Jan 15, 20250.07p0.08p0.07p0.08p25,068,695
Jan 14, 20250.07p0.08p0.07p0.07p18,787,893
Jan 13, 20250.07p0.08p0.07p0.07p24,767,224
Jan 10, 20250.07p0.08p0.07p0.07p16,515,485
Jan 9, 20250.08p0.09p0.08p0.07p36,064,432
Jan 8, 20250.09p0.08p0.08p0.08p5,525,247
Jan 7, 20250.09p0.09p0.08p0.09p4,014,601
Jan 6, 20250.09p0.09p0.08p0.09p3,003,767
Jan 3, 20250.09p0.09p0.08p0.09p8,782,498
Jan 2, 20250.09p0.09p0.08p0.09p8,021,125
Dec 31, 20240.09p0.09p0.08p0.09p4,508,301
Dec 30, 20240.09p0.09p0.08p0.09p26,813,784
Dec 27, 20240.08p0.09p0.07p0.09p47,697,457
Dec 24, 20240.08p0.08p0.08p0.08p3,221,994
Showing 1 to 50 of 252
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00