Strategic Minerals (SML) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Strategic Minerals

Date Open High Low Close* Volume
27/01/2017 0.53p 0.53p 0.46p 0.51p 13047456
26/01/2017 0.53p 0.53p 0.50p 0.53p 14178254
25/01/2017 0.53p 0.55p 0.51p 0.53p 12894287
24/01/2017 0.52p 0.57p 0.50p 0.53p 22578820
23/01/2017 0.53p 0.55p 0.50p 0.52p 12898774
20/01/2017 0.55p 0.57p 0.50p 0.53p 24922436
19/01/2017 0.58p 0.59p 0.53p 0.55p 13765690
18/01/2017 0.60p 0.60p 0.56p 0.58p 11875572
17/01/2017 0.55p 0.64p 0.55p 0.60p 57524012
16/01/2017 0.54p 0.57p 0.50p 0.53p 10892288
13/01/2017 0.53p 0.55p 0.51p 0.54p 10366108
12/01/2017 0.53p 0.55p 0.51p 0.53p 6078742
11/01/2017 0.54p 0.56p 0.53p 0.53p 4654992
10/01/2017 0.53p 0.57p 0.52p 0.56p 21969912
09/01/2017 0.53p 0.54p 0.46p 0.52p 23733350
06/01/2017 0.47p 0.55p 0.45p 0.53p 67246944
05/01/2017 0.47p 0.47p 0.44p 0.47p 6623430
04/01/2017 0.44p 0.51p 0.44p 0.47p 29032552
03/01/2017 0.43p 0.47p 0.40p 0.45p 14789018
30/12/2016 0.46p 0.46p 0.42p 0.43p 5583818
29/12/2016 0.42p 0.47p 0.40p 0.46p 9196444
28/12/2016 0.43p 0.44p 0.39p 0.42p 11224965
23/12/2016 0.40p 0.45p 0.39p 0.43p 8464936
22/12/2016 0.41p 0.42p 0.39p 0.40p 9629469
21/12/2016 0.43p 0.43p 0.40p 0.41p 10902079
20/12/2016 0.42p 0.45p 0.40p 0.43p 17106408
19/12/2016 0.45p 0.46p 0.40p 0.42p 12722675
16/12/2016 0.45p 0.47p 0.42p 0.45p 6085604
15/12/2016 0.45p 0.47p 0.42p 0.45p 8264239
14/12/2016 0.47p 0.48p 0.42p 0.45p 5004939
13/12/2016 0.47p 0.48p 0.43p 0.47p 6342740
12/12/2016 0.39p 0.55p 0.38p 0.47p 38089844
09/12/2016 0.38p 0.39p 0.37p 0.39p 11971690
08/12/2016 0.39p 0.40p 0.37p 0.38p 16509025
07/12/2016 0.40p 0.41p 0.38p 0.39p 6008116
06/12/2016 0.41p 0.42p 0.38p 0.40p 8109929
05/12/2016 0.43p 0.43p 0.40p 0.41p 7858586
02/12/2016 0.40p 0.44p 0.39p 0.43p 12234838
01/12/2016 0.39p 0.40p 0.38p 0.40p 5980250
30/11/2016 0.39p 0.41p 0.37p 0.39p 15967813
29/11/2016 0.38p 0.40p 0.38p 0.38p 13764635
28/11/2016 0.43p 0.43p 0.37p 0.38p 12828578
25/11/2016 0.41p 0.45p 0.37p 0.43p 22445640
24/11/2016 0.43p 0.45p 0.39p 0.41p 12135763
23/11/2016 0.43p 0.44p 0.39p 0.43p 23241104
22/11/2016 0.44p 0.45p 0.42p 0.43p 5114493
21/11/2016 0.42p 0.48p 0.40p 0.43p 27975970
18/11/2016 0.48p 0.50p 0.41p 0.42p 34632600
17/11/2016 0.44p 0.44p 0.41p 0.43p 16198409
16/11/2016 0.44p 0.47p 0.42p 0.44p 16691497
15/11/2016 0.47p 0.48p 0.42p 0.44p 19180676
14/11/2016 0.55p 0.59p 0.40p 0.47p 44221320
11/11/2016 0.48p 0.55p 0.47p 0.51p 39610528
10/11/2016 0.53p 0.55p 0.47p 0.48p 16474391
09/11/2016 0.45p 0.53p 0.42p 0.50p 24000880
08/11/2016 0.46p 0.50p 0.45p 0.47p 16119025
07/11/2016 0.49p 0.50p 0.44p 0.46p 18293234
04/11/2016 0.51p 0.51p 0.47p 0.49p 7486201
03/11/2016 0.53p 0.53p 0.47p 0.50p 24749304
02/11/2016 0.51p 0.53p 0.45p 0.53p 21237040
01/11/2016 0.50p 0.60p 0.40p 0.51p 39194032
31/10/2016 0.48p 0.55p 0.43p 0.50p 30107156
28/10/2016 0.53p 0.55p 0.46p 0.48p 29474364
27/10/2016 0.48p 0.60p 0.46p 0.53p 92481704
26/10/2016 0.50p 0.65p 0.48p 0.55p 54188308
25/10/2016 0.53p 0.55p 0.47p 0.50p 18159444
24/10/2016 0.58p 0.65p 0.49p 0.53p 20381528
21/10/2016 0.48p 0.59p 0.42p 0.58p 88528344
20/10/2016 0.55p 0.55p 0.46p 0.48p 56131760
19/10/2016 0.58p 0.59p 0.52p 0.55p 54068684
18/10/2016 0.65p 0.65p 0.56p 0.60p 29426604
17/10/2016 0.70p 0.70p 0.58p 0.65p 63485924
14/10/2016 0.73p 0.85p 0.60p 0.70p 106867896
13/10/2016 1.03p 1.03p 0.67p 0.73p 87558816
12/10/2016 0.83p 1.19p 0.81p 1.02p 204292832
11/10/2016 0.63p 0.85p 0.62p 0.81p 108861224
10/10/2016 0.52p 0.84p 0.50p 0.63p 269849632
07/10/2016 0.42p 0.55p 0.40p 0.52p 85305080
06/10/2016 0.38p 0.43p 0.36p 0.43p 27749172
05/10/2016 0.38p 0.41p 0.33p 0.38p 43980756
04/10/2016 0.36p 0.38p 0.33p 0.38p 22585132
03/10/2016 0.33p 0.38p 0.33p 0.36p 17300332
30/09/2016 0.34p 0.35p 0.32p 0.33p 29566762
29/09/2016 0.37p 0.37p 0.32p 0.34p 21657524
28/09/2016 0.36p 0.38p 0.34p 0.36p 24638300
27/09/2016 0.34p 0.37p 0.34p 0.36p 31743616
26/09/2016 0.33p 0.36p 0.32p 0.34p 28838860
23/09/2016 0.33p 0.34p 0.32p 0.33p 11253755
22/09/2016 0.31p 0.33p 0.31p 0.33p 15275272
21/09/2016 0.32p 0.32p 0.28p 0.31p 11777352
20/09/2016 0.32p 0.32p 0.29p 0.32p 6652419
19/09/2016 0.32p 0.33p 0.30p 0.32p 5002258
16/09/2016 0.30p 0.33p 0.29p 0.32p 35556252
15/09/2016 0.31p 0.31p 0.29p 0.30p 4293954
14/09/2016 0.30p 0.31p 0.29p 0.31p 10077128
13/09/2016 0.32p 0.32p 0.29p 0.30p 10783587
12/09/2016 0.35p 0.35p 0.29p 0.32p 20316028
09/09/2016 0.34p 0.35p 0.33p 0.35p 11897338
08/09/2016 0.31p 0.37p 0.30p 0.34p 27405186
07/09/2016 0.33p 0.33p 0.30p 0.31p 12221815
06/09/2016 0.31p 0.35p 0.30p 0.33p 18688104
05/09/2016 0.29p 0.36p 0.27p 0.32p 59096360
02/09/2016 0.24p 0.31p 0.23p 0.29p 29596940
01/09/2016 0.23p 0.24p 0.23p 0.24p 12922382
31/08/2016 0.24p 0.24p 0.23p 0.23p 10814512
30/08/2016 0.24p 0.25p 0.23p 0.24p 17460552
26/08/2016 0.27p 0.27p 0.21p 0.24p 32144648
25/08/2016 0.27p 0.28p 0.25p 0.27p 8841148
24/08/2016 0.28p 0.28p 0.26p 0.27p 4132450
23/08/2016 0.26p 0.29p 0.26p 0.28p 1268312
22/08/2016 0.25p 0.27p 0.25p 0.26p 2527327
19/08/2016 0.25p 0.25p 0.25p 0.25p 2692265
18/08/2016 0.25p 0.25p 0.23p 0.25p 2511004
17/08/2016 0.24p 0.25p 0.23p 0.24p 10478432
16/08/2016 0.26p 0.26p 0.23p 0.24p 29626162
15/08/2016 0.28p 0.28p 0.25p 0.26p 12436145
12/08/2016 0.28p 0.28p 0.26p 0.28p 3072818
11/08/2016 0.28p 0.28p 0.26p 0.28p 784814
10/08/2016 0.28p 0.28p 0.26p 0.28p 350000
09/08/2016 0.28p 0.28p 0.25p 0.28p 3390192
08/08/2016 0.29p 0.29p 0.25p 0.28p 7203656
05/08/2016 0.30p 0.31p 0.27p 0.29p 11221945
04/08/2016 0.30p 0.31p 0.25p 0.30p 27957700
03/08/2016 0.35p 0.38p 0.28p 0.30p 29397180
02/08/2016 0.30p 0.37p 0.30p 0.35p 36884024
01/08/2016 0.29p 0.32p 0.26p 0.30p 7594538
29/07/2016 0.30p 0.31p 0.27p 0.29p 12286273
28/07/2016 0.30p 0.31p 0.29p 0.30p 17331504
27/07/2016 0.30p 0.30p 0.29p 0.30p 10881876
26/07/2016 0.31p 0.31p 0.29p 0.30p 13865336
25/07/2016 0.31p 0.31p 0.30p 0.31p 8271557
22/07/2016 0.34p 0.34p 0.30p 0.31p 31414032
21/07/2016 0.38p 0.40p 0.32p 0.34p 62856792
20/07/2016 0.36p 0.36p 0.34p 0.36p 15440214
19/07/2016 0.31p 0.36p 0.30p 0.36p 26684888
18/07/2016 0.32p 0.33p 0.30p 0.31p 17513708
15/07/2016 0.33p 0.33p 0.31p 0.32p 22961436
14/07/2016 0.33p 0.33p 0.32p 0.33p 12235411
13/07/2016 0.35p 0.35p 0.31p 0.33p 8976307
12/07/2016 0.35p 0.37p 0.34p 0.35p 22902164
11/07/2016 0.33p 0.37p 0.29p 0.35p 27171668
08/07/2016 0.26p 0.35p 0.26p 0.33p 59762932
07/07/2016 0.28p 0.28p 0.26p 0.26p 6239634
06/07/2016 0.29p 0.29p 0.26p 0.28p 2774104
05/07/2016 0.29p 0.29p 0.28p 0.29p 5922954
04/07/2016 0.26p 0.32p 0.26p 0.29p 27854362
01/07/2016 0.27p 0.27p 0.23p 0.26p 6554393
30/06/2016 0.27p 0.27p 0.25p 0.27p 6042789
29/06/2016 0.27p 0.27p 0.25p 0.27p 6118554
28/06/2016 0.28p 0.28p 0.26p 0.27p 6856496
27/06/2016 0.29p 0.29p 0.26p 0.28p 8645763
24/06/2016 0.29p 0.29p 0.25p 0.29p 5483579
23/06/2016 0.30p 0.31p 0.29p 0.30p 15094038
22/06/2016 0.30p 0.30p 0.29p 0.30p 9647644
21/06/2016 0.30p 0.30p 0.29p 0.30p 10660363
20/06/2016 0.33p 0.33p 0.31p 0.33p 2656457
17/06/2016 0.37p 0.37p 0.30p 0.33p 9461249
16/06/2016 0.40p 0.41p 0.33p 0.37p 14563834
15/06/2016 0.39p 0.39p 0.35p 0.38p 9801371
14/06/2016 0.43p 0.43p 0.36p 0.39p 10288904
13/06/2016 0.38p 0.43p 0.38p 0.43p 8065406
10/06/2016 0.37p 0.43p 0.35p 0.38p 24803524
09/06/2016 0.40p 0.40p 0.32p 0.37p 16322344
08/06/2016 0.46p 0.53p 0.37p 0.40p 49852168
07/06/2016 0.44p 0.45p 0.43p 0.44p 2493067
06/06/2016 0.44p 0.46p 0.40p 0.44p 12072944
03/06/2016 0.40p 0.47p 0.40p 0.44p 22005404
02/06/2016 0.40p 0.44p 0.40p 0.40p 14128819
01/06/2016 0.35p 0.43p 0.35p 0.40p 31965684
31/05/2016 0.29p 0.44p 0.26p 0.35p 46021780
27/05/2016 0.30p 0.30p 0.25p 0.29p 8803788
26/05/2016 0.31p 0.37p 0.28p 0.30p 12637285
25/05/2016 0.31p 0.33p 0.28p 0.31p 7565239
24/05/2016 0.31p 0.33p 0.29p 0.31p 5653853
23/05/2016 0.35p 0.35p 0.28p 0.31p 11000876
20/05/2016 0.38p 0.38p 0.29p 0.35p 31280180
19/05/2016 0.43p 0.43p 0.33p 0.38p 12083439
18/05/2016 0.44p 0.45p 0.37p 0.43p 28377868
17/05/2016 0.43p 0.43p 0.35p 0.43p 10982538
16/05/2016 0.41p 0.47p 0.41p 0.43p 15800222
13/05/2016 0.37p 0.51p 0.36p 0.41p 67905672
12/05/2016 0.35p 0.39p 0.31p 0.37p 32520464
11/05/2016 0.41p 0.41p 0.35p 0.35p 21563388
10/05/2016 0.44p 0.49p 0.36p 0.41p 43355776
09/05/2016 0.33p 0.53p 0.33p 0.44p 129377960
06/05/2016 0.39p 0.40p 0.32p 0.33p 43871668
05/05/2016 0.27p 0.39p 0.26p 0.35p 59037900
04/05/2016 0.29p 0.31p 0.22p 0.27p 32093032
03/05/2016 0.33p 0.34p 0.26p 0.29p 40640344
29/04/2016 0.40p 0.40p 0.31p 0.33p 41151444
28/04/2016 0.35p 0.47p 0.33p 0.40p 85611656
27/04/2016 0.40p 0.41p 0.30p 0.33p 66136168
26/04/2016 0.28p 0.42p 0.26p 0.40p 179099472
25/04/2016 0.20p 0.32p 0.20p 0.28p 125374440
22/04/2016 0.22p 0.22p 0.17p 0.20p 41686324
21/04/2016 0.16p 0.24p 0.16p 0.22p 55917048
20/04/2016 0.16p 0.16p 0.16p 0.16p 0
19/04/2016 0.16p 0.16p 0.13p 0.16p 106139
18/04/2016 0.16p 0.16p 0.13p 0.16p 2126044
15/04/2016 0.16p 0.16p 0.14p 0.16p 494955

*Close Price adjusted for both dividends and splits