Shares Magazine
0.07p+0.00 (+0.00%)07 Mar 2025, 14:52
Alien Metals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 0.07p | 0.07p | 0.06p | 0.07p | 6,701,315 |
| Mar 5, 2025 | 0.07p | 0.07p | 0.06p | 0.07p | 26,602,878 |
| Mar 4, 2025 | 0.07p | 0.07p | 0.06p | 0.07p | 16,989,996 |
| Mar 3, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 10,885,272 |
| Feb 28, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 14,595,428 |
| Feb 27, 2025 | 0.07p | 0.07p | 0.06p | 0.07p | 22,746,284 |
| Feb 26, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 9,230,764 |
| Feb 25, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 41,991,357 |
| Feb 24, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 15,779,735 |
| Feb 21, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 7,257,556 |
| Feb 20, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 614,131 |
| Feb 19, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 1,740,302 |
| Feb 18, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 1,713,387 |
| Feb 17, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 17,939,747 |
| Feb 14, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 24,130,068 |
| Feb 13, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 17,537,066 |
| Feb 12, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 17,745,504 |
| Feb 11, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 20,515,510 |
| Feb 10, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 51,987,202 |
| Feb 7, 2025 | 0.08p | 0.08p | 0.07p | 0.07p | 32,097,758 |
| Feb 6, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 61,871,432 |
| Feb 5, 2025 | 0.07p | 0.08p | 0.07p | 0.08p | 31,958,604 |
| Feb 4, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 31,409,801 |
| Feb 3, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 15,565,806 |
| Jan 31, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 12,162,217 |
| Jan 30, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 6,180,569 |
| Jan 29, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 8,381,451 |
| Jan 28, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 21,908,217 |
| Jan 27, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 67,388,951 |
| Jan 24, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 9,911,192 |
| Jan 23, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 13,363,635 |
| Jan 22, 2025 | 0.09p | 0.08p | 0.07p | 0.07p | 85,372,275 |
| Jan 21, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 35,474,528 |
| Jan 20, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 30,334,674 |
| Jan 17, 2025 | 0.08p | 0.09p | 0.08p | 0.09p | 33,752,335 |
| Jan 16, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 3,904,676 |
| Jan 15, 2025 | 0.07p | 0.08p | 0.07p | 0.08p | 25,068,695 |
| Jan 14, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 18,787,893 |
| Jan 13, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 24,767,224 |
| Jan 10, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 16,515,485 |
| Jan 9, 2025 | 0.08p | 0.09p | 0.08p | 0.07p | 36,064,432 |
| Jan 8, 2025 | 0.09p | 0.08p | 0.08p | 0.08p | 5,525,247 |
| Jan 7, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 4,014,601 |
| Jan 6, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 3,003,767 |
| Jan 3, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 8,782,498 |
| Jan 2, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 8,021,125 |
| Dec 31, 2024 | 0.09p | 0.09p | 0.08p | 0.09p | 4,508,301 |
| Dec 30, 2024 | 0.09p | 0.09p | 0.08p | 0.09p | 26,813,784 |
| Dec 27, 2024 | 0.08p | 0.09p | 0.07p | 0.09p | 47,697,457 |
| Dec 24, 2024 | 0.08p | 0.08p | 0.08p | 0.08p | 3,221,994 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.