Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
Strategic Minerals (SML) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/06/2026 | 4.85p | 4.90p | 4.50p | 4.90p | 9220803 |
| 18/06/2026 | 4.90p | 5.00p | 4.60p | 4.90p | 4769644 |
| 17/06/2026 | 4.95p | 5.00p | 4.80p | 4.90p | 5313858 |
| 16/06/2026 | 4.80p | 5.00p | 4.70p | 5.00p | 10167197 |
| 15/06/2026 | 4.60p | 4.90p | 4.52p | 4.80p | 9344147 |
| 12/06/2026 | 4.30p | 4.70p | 4.20p | 4.55p | 13991956 |
| 11/06/2026 | 4.30p | 4.40p | 4.10p | 4.30p | 7663110 |
| 10/06/2026 | 4.50p | 4.60p | 3.80p | 4.30p | 55538156 |
| 09/06/2026 | 4.70p | 4.80p | 4.46p | 4.50p | 18527312 |
| 08/06/2026 | 4.90p | 5.00p | 4.60p | 4.80p | 5103687 |
| 05/06/2026 | 4.85p | 5.00p | 4.70p | 4.90p | 12845389 |
| 04/06/2026 | 4.90p | 5.00p | 4.70p | 4.90p | 7467009 |
| 03/06/2026 | 5.05p | 5.20p | 4.80p | 4.82p | 15900224 |
| 02/06/2026 | 5.05p | 5.20p | 4.80p | 5.05p | 13017942 |
| 01/06/2026 | 5.10p | 5.30p | 4.90p | 4.95p | 10975760 |
| 29/05/2026 | 4.90p | 5.50p | 4.80p | 5.10p | 23380016 |
| 28/05/2026 | 4.75p | 5.10p | 4.60p | 4.93p | 11959799 |
| 27/05/2026 | 5.00p | 5.10p | 4.60p | 4.80p | 10254958 |
| 26/05/2026 | 4.90p | 5.10p | 4.80p | 5.00p | 9388496 |
| 22/05/2026 | 4.90p | 5.00p | 4.60p | 4.90p | 6859947 |
| 21/05/2026 | 4.70p | 5.00p | 4.50p | 4.90p | 17463976 |
| 20/05/2026 | 5.00p | 5.10p | 4.40p | 4.60p | 62266552 |
| 19/05/2026 | 5.00p | 5.30p | 4.80p | 5.08p | 19106256 |
| 18/05/2026 | 5.60p | 5.80p | 4.90p | 5.10p | 25583090 |
| 15/05/2026 | 5.65p | 5.80p | 5.23p | 5.60p | 11597093 |
| 14/05/2026 | 5.85p | 6.10p | 5.50p | 5.90p | 7749115 |
| 13/05/2026 | 5.75p | 6.00p | 5.70p | 5.85p | 9308223 |
| 12/05/2026 | 5.90p | 6.20p | 5.60p | 5.75p | 20249156 |
| 11/05/2026 | 5.60p | 6.20p | 5.50p | 5.80p | 49563224 |
| 08/05/2026 | 4.90p | 5.70p | 4.60p | 5.60p | 48699200 |
| 07/05/2026 | 5.25p | 5.25p | 4.60p | 4.95p | 66752468 |
| 06/05/2026 | 5.50p | 5.80p | 5.10p | 5.20p | 29301152 |
| 05/05/2026 | 5.55p | 5.70p | 5.30p | 5.40p | 16393876 |
| 01/05/2026 | 5.60p | 5.70p | 5.30p | 5.50p | 15998339 |
| 30/04/2026 | 5.90p | 6.00p | 5.50p | 5.60p | 16820938 |
| 29/04/2026 | 5.85p | 6.10p | 5.70p | 5.90p | 9678599 |
| 28/04/2026 | 5.65p | 6.00p | 5.20p | 5.90p | 35943096 |
| 27/04/2026 | 6.10p | 6.40p | 5.50p | 5.65p | 50900256 |
| 24/04/2026 | 6.30p | 6.60p | 5.80p | 6.00p | 28745008 |
| 23/04/2026 | 6.35p | 6.80p | 5.90p | 6.30p | 48691680 |
| 22/04/2026 | 6.65p | 6.80p | 6.10p | 6.35p | 49427344 |
| 21/04/2026 | 6.90p | 7.10p | 6.40p | 6.70p | 42777068 |
| 20/04/2026 | 6.55p | 7.30p | 6.50p | 6.90p | 105703632 |
| 17/04/2026 | 6.15p | 6.70p | 6.00p | 6.50p | 65186096 |
| 16/04/2026 | 5.85p | 6.30p | 5.50p | 6.16p | 54633544 |
| 15/04/2026 | 5.30p | 6.10p | 5.20p | 5.80p | 72714000 |
| 14/04/2026 | 5.20p | 5.40p | 5.00p | 5.30p | 21562644 |
| 13/04/2026 | 4.95p | 5.30p | 4.50p | 5.20p | 26512756 |
| 10/04/2026 | 5.15p | 5.60p | 4.90p | 4.97p | 47015964 |
| 09/04/2026 | 4.55p | 5.40p | 4.48p | 5.15p | 50974448 |
| 08/04/2026 | 4.05p | 4.70p | 4.00p | 4.55p | 30699360 |
| 07/04/2026 | 3.90p | 4.30p | 3.80p | 4.20p | 35870136 |
| 02/04/2026 | 4.00p | 4.10p | 3.70p | 3.90p | 15234777 |
| 01/04/2026 | 3.80p | 4.30p | 3.80p | 4.00p | 15892155 |
| 31/03/2026 | 4.10p | 4.20p | 3.50p | 3.80p | 38036428 |
| 30/03/2026 | 4.10p | 4.50p | 4.00p | 4.10p | 21793456 |
| 27/03/2026 | 4.40p | 4.50p | 3.80p | 4.10p | 48438568 |
| 26/03/2026 | 5.30p | 5.70p | 4.20p | 4.40p | 73182080 |
| 25/03/2026 | 4.90p | 5.30p | 4.60p | 4.90p | 18982576 |
| 24/03/2026 | 5.20p | 5.60p | 4.60p | 4.82p | 48920132 |
| 23/03/2026 | 5.30p | 6.30p | 5.10p | 5.40p | 81184368 |
| 20/03/2026 | 4.90p | 5.60p | 4.90p | 5.45p | 47956444 |
| 19/03/2026 | 3.80p | 4.90p | 3.70p | 4.90p | 41393960 |
| 18/03/2026 | 4.10p | 4.50p | 4.00p | 4.20p | 19690444 |
| 17/03/2026 | 4.10p | 4.20p | 3.90p | 4.10p | 27577912 |
| 16/03/2026 | 3.80p | 4.00p | 3.70p | 3.90p | 10883073 |
| 13/03/2026 | 3.80p | 3.90p | 3.60p | 3.80p | 4773158 |
| 12/03/2026 | 3.60p | 3.90p | 3.40p | 3.80p | 9630611 |
| 11/03/2026 | 3.80p | 3.90p | 3.50p | 3.60p | 5725388 |
| 10/03/2026 | 3.90p | 4.00p | 3.70p | 3.80p | 17044690 |
| 09/03/2026 | 3.80p | 4.00p | 3.60p | 3.85p | 20264156 |
| 06/03/2026 | 3.60p | 4.00p | 3.50p | 3.80p | 21836736 |
| 05/03/2026 | 3.60p | 3.80p | 3.50p | 3.60p | 22379592 |
| 04/03/2026 | 3.00p | 3.50p | 2.90p | 3.40p | 11538891 |
| 03/03/2026 | 3.45p | 3.60p | 2.90p | 3.06p | 26767124 |
| 02/03/2026 | 3.40p | 3.60p | 3.30p | 3.45p | 11134973 |
| 27/02/2026 | 3.30p | 3.60p | 3.27p | 3.50p | 12975688 |
| 26/02/2026 | 3.45p | 3.60p | 3.20p | 3.30p | 16185146 |
| 25/02/2026 | 3.55p | 3.70p | 3.20p | 3.30p | 7409233 |
| 24/02/2026 | 3.25p | 3.60p | 3.00p | 3.40p | 33589020 |
| 23/02/2026 | 3.40p | 3.50p | 3.20p | 3.25p | 16682632 |
| 20/02/2026 | 3.35p | 3.50p | 3.30p | 3.38p | 9671739 |
| 19/02/2026 | 3.40p | 3.50p | 3.30p | 3.32p | 6706047 |
| 18/02/2026 | 3.30p | 3.60p | 3.27p | 3.50p | 10695054 |
| 17/02/2026 | 3.70p | 3.80p | 3.27p | 3.30p | 11506773 |
| 16/02/2026 | 3.20p | 4.00p | 3.10p | 3.70p | 30948504 |
| 13/02/2026 | 3.10p | 3.40p | 3.00p | 3.24p | 20305860 |
| 12/02/2026 | 3.70p | 3.90p | 3.00p | 3.02p | 43310456 |
| 11/02/2026 | 3.80p | 3.90p | 3.30p | 3.55p | 53787640 |
| 10/02/2026 | 4.05p | 4.40p | 3.60p | 3.82p | 73121504 |
| 09/02/2026 | 3.60p | 4.10p | 3.40p | 4.00p | 74534992 |
| 06/02/2026 | 3.05p | 3.70p | 2.94p | 3.50p | 49659900 |
| 05/02/2026 | 3.25p | 3.39p | 2.70p | 3.00p | 58789108 |
| 04/02/2026 | 2.95p | 3.40p | 2.80p | 3.00p | 57350360 |
| 03/02/2026 | 2.50p | 3.10p | 2.50p | 2.90p | 79810384 |
| 02/02/2026 | 2.00p | 2.60p | 1.90p | 2.50p | 35497636 |
| 30/01/2026 | 2.20p | 2.30p | 1.90p | 2.10p | 25318974 |
| 29/01/2026 | 2.45p | 2.70p | 2.10p | 2.26p | 43832508 |
| 28/01/2026 | 2.20p | 2.70p | 2.00p | 2.30p | 77710792 |
| 27/01/2026 | 1.88p | 2.10p | 1.80p | 2.10p | 35716952 |
| 26/01/2026 | 1.68p | 1.95p | 1.65p | 1.90p | 43232716 |
| 23/01/2026 | 1.53p | 1.75p | 1.50p | 1.68p | 38968220 |
| 22/01/2026 | 1.30p | 1.55p | 1.30p | 1.50p | 20191328 |
| 21/01/2026 | 1.35p | 1.40p | 1.25p | 1.30p | 23834336 |
| 20/01/2026 | 1.35p | 1.40p | 1.30p | 1.35p | 3972917 |
| 19/01/2026 | 1.35p | 1.40p | 1.25p | 1.35p | 10763450 |
| 16/01/2026 | 1.38p | 1.45p | 1.30p | 1.33p | 12582547 |
| 15/01/2026 | 1.45p | 1.55p | 1.37p | 1.38p | 9233845 |
| 14/01/2026 | 1.40p | 1.60p | 1.37p | 1.50p | 11215720 |
| 13/01/2026 | 1.45p | 1.50p | 1.34p | 1.40p | 9152846 |
| 12/01/2026 | 1.40p | 1.50p | 1.37p | 1.45p | 5394870 |
| 09/01/2026 | 1.45p | 1.50p | 1.30p | 1.50p | 7125514 |
| 08/01/2026 | 1.43p | 1.50p | 1.30p | 1.38p | 6132083 |
| 07/01/2026 | 1.35p | 1.50p | 1.30p | 1.43p | 9511096 |
| 06/01/2026 | 1.38p | 1.46p | 1.30p | 1.35p | 8264967 |
| 05/01/2026 | 1.40p | 1.45p | 1.30p | 1.38p | 11675256 |
| 02/01/2026 | 1.43p | 1.50p | 1.35p | 1.40p | 9333071 |
| 01/01/2026 | 1.43p | 1.50p | 1.35p | 1.43p | 4090862 |
| 31/12/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 4090862 |
| 30/12/2025 | 1.45p | 1.50p | 1.35p | 1.43p | 5973014 |
| 29/12/2025 | 1.40p | 1.50p | 1.35p | 1.45p | 6027690 |
| 26/12/2025 | 1.35p | 1.50p | 1.30p | 1.40p | 7435658 |
| 25/12/2025 | 1.35p | 1.50p | 1.30p | 1.40p | 7435658 |
| 24/12/2025 | 1.35p | 1.50p | 1.30p | 1.40p | 6435658 |
| 23/12/2025 | 1.35p | 1.40p | 1.30p | 1.35p | 9586843 |
| 22/12/2025 | 1.43p | 1.50p | 1.30p | 1.35p | 21597132 |
| 19/12/2025 | 1.25p | 1.50p | 1.17p | 1.40p | 52871788 |
| 18/12/2025 | 1.15p | 1.30p | 1.10p | 1.25p | 14306835 |
| 17/12/2025 | 1.13p | 1.20p | 1.05p | 1.15p | 10173817 |
| 16/12/2025 | 1.15p | 1.20p | 1.00p | 1.13p | 25069856 |
| 15/12/2025 | 1.23p | 1.30p | 1.13p | 1.15p | 9444196 |
| 12/12/2025 | 1.25p | 1.35p | 1.15p | 1.23p | 9403868 |
| 11/12/2025 | 1.35p | 1.40p | 1.15p | 1.25p | 19878168 |
| 10/12/2025 | 1.38p | 1.45p | 1.25p | 1.30p | 15473098 |
| 09/12/2025 | 1.25p | 1.40p | 1.15p | 1.35p | 17441752 |
| 08/12/2025 | 1.38p | 1.45p | 1.20p | 1.25p | 16098782 |
| 05/12/2025 | 1.25p | 1.50p | 1.15p | 1.38p | 22309500 |
| 04/12/2025 | 1.18p | 1.30p | 1.10p | 1.25p | 15592344 |
| 03/12/2025 | 1.03p | 1.35p | 0.95p | 1.18p | 25648716 |
| 02/12/2025 | 1.18p | 1.25p | 0.95p | 1.03p | 49579664 |
| 01/12/2025 | 1.28p | 1.30p | 1.00p | 1.18p | 72738152 |
| 28/11/2025 | 1.30p | 1.35p | 1.20p | 1.25p | 35593500 |
| 27/11/2025 | 1.48p | 1.55p | 1.26p | 1.29p | 48293628 |
| 26/11/2025 | 1.50p | 1.55p | 1.40p | 1.50p | 18159992 |
| 25/11/2025 | 1.63p | 1.70p | 1.50p | 1.50p | 16932622 |
| 24/11/2025 | 1.53p | 1.60p | 1.45p | 1.55p | 14033288 |
| 21/11/2025 | 1.60p | 1.65p | 1.40p | 1.53p | 21730806 |
| 20/11/2025 | 1.60p | 1.65p | 1.55p | 1.60p | 10921840 |
| 19/11/2025 | 1.63p | 1.65p | 1.55p | 1.60p | 9631641 |
| 18/11/2025 | 1.60p | 1.64p | 1.45p | 1.63p | 18973582 |
| 17/11/2025 | 1.63p | 1.70p | 1.50p | 1.60p | 17279928 |
| 14/11/2025 | 1.60p | 1.65p | 1.50p | 1.62p | 19681832 |
| 13/11/2025 | 1.65p | 1.70p | 1.50p | 1.60p | 28295960 |
| 12/11/2025 | 1.75p | 1.80p | 1.55p | 1.65p | 31769500 |
| 11/11/2025 | 1.83p | 1.85p | 1.65p | 1.70p | 36455712 |
| 10/11/2025 | 1.85p | 1.95p | 1.70p | 1.80p | 52623984 |
| 07/11/2025 | 1.70p | 1.80p | 1.65p | 1.73p | 21528726 |
| 06/11/2025 | 1.68p | 1.80p | 1.60p | 1.70p | 22128976 |
| 05/11/2025 | 1.55p | 1.70p | 1.40p | 1.68p | 34196468 |
| 04/11/2025 | 1.78p | 1.85p | 1.50p | 1.56p | 96006896 |
| 03/11/2025 | 1.50p | 1.81p | 1.45p | 1.81p | 70967264 |
| 31/10/2025 | 1.40p | 1.55p | 1.35p | 1.50p | 28951370 |
| 30/10/2025 | 1.50p | 1.65p | 1.35p | 1.42p | 79548544 |
| 29/10/2025 | 1.20p | 1.60p | 1.15p | 1.45p | 147711888 |
| 28/10/2025 | 1.10p | 1.25p | 1.05p | 1.20p | 58788864 |
| 27/10/2025 | 1.00p | 1.15p | 0.95p | 1.04p | 55136248 |
| 24/10/2025 | 1.03p | 1.10p | 0.85p | 1.00p | 59272688 |
| 23/10/2025 | 0.80p | 0.95p | 0.70p | 0.86p | 41760296 |
| 22/10/2025 | 0.85p | 0.95p | 0.75p | 0.75p | 38667340 |
| 21/10/2025 | 0.93p | 1.00p | 0.80p | 0.92p | 71688760 |
| 20/10/2025 | 0.90p | 1.15p | 0.90p | 0.97p | 113674216 |
| 17/10/2025 | 0.88p | 1.00p | 0.80p | 0.88p | 32008786 |
| 16/10/2025 | 1.03p | 1.10p | 0.75p | 0.96p | 155479760 |
| 15/10/2025 | 1.05p | 1.30p | 0.95p | 1.00p | 202469504 |
| 14/10/2025 | 0.80p | 1.10p | 0.70p | 1.05p | 220283824 |
| 13/10/2025 | 0.48p | 0.90p | 0.45p | 0.79p | 297496960 |
| 10/10/2025 | 0.48p | 0.50p | 0.43p | 0.48p | 24217320 |
| 09/10/2025 | 0.43p | 0.50p | 0.40p | 0.46p | 33962764 |
| 08/10/2025 | 0.40p | 0.45p | 0.38p | 0.43p | 14879244 |
| 07/10/2025 | 0.38p | 0.42p | 0.36p | 0.40p | 11944603 |
| 06/10/2025 | 0.42p | 0.43p | 0.36p | 0.38p | 8411612 |
| 03/10/2025 | 0.42p | 0.43p | 0.39p | 0.42p | 4325144 |
| 02/10/2025 | 0.38p | 0.45p | 0.37p | 0.42p | 10870250 |
| 01/10/2025 | 0.38p | 0.40p | 0.36p | 0.38p | 4156459 |
| 30/09/2025 | 0.39p | 0.40p | 0.36p | 0.38p | 11338821 |
| 29/09/2025 | 0.38p | 0.41p | 0.35p | 0.39p | 20249048 |
| 26/09/2025 | 0.38p | 0.40p | 0.35p | 0.38p | 4917053 |
| 25/09/2025 | 0.38p | 0.40p | 0.36p | 0.38p | 8360978 |
| 24/09/2025 | 0.37p | 0.39p | 0.35p | 0.38p | 14058222 |
| 23/09/2025 | 0.36p | 0.38p | 0.34p | 0.37p | 4887442 |
| 22/09/2025 | 0.35p | 0.37p | 0.32p | 0.36p | 19986798 |
| 19/09/2025 | 0.36p | 0.38p | 0.33p | 0.35p | 6402448 |
| 18/09/2025 | 0.33p | 0.37p | 0.32p | 0.34p | 20711324 |
| 17/09/2025 | 0.32p | 0.33p | 0.30p | 0.33p | 13311804 |
| 16/09/2025 | 0.32p | 0.32p | 0.32p | 0.32p | 6033282 |
| 15/09/2025 | 0.32p | 0.33p | 0.30p | 0.32p | 4685129 |
| 12/09/2025 | 0.33p | 0.35p | 0.30p | 0.32p | 14206490 |
| 11/09/2025 | 0.33p | 0.33p | 0.33p | 0.33p | 7298984 |
| 10/09/2025 | 0.33p | 0.35p | 0.30p | 0.33p | 7640523 |
| 09/09/2025 | 0.35p | 0.37p | 0.32p | 0.33p | 18948040 |
*Close Price adjusted for both dividends and splits