Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/09/2018 1.55p 1.55p 1.47p 1.48p 1568031
14/09/2018 1.53p 1.60p 1.50p 1.55p 1837528
13/09/2018 1.58p 1.61p 1.50p 1.53p 7284860
12/09/2018 1.63p 1.70p 1.57p 1.60p 4077695
11/09/2018 1.45p 1.70p 1.43p 1.65p 6983860
10/09/2018 1.50p 1.52p 1.42p 1.45p 3180989
07/09/2018 1.30p 1.57p 1.26p 1.50p 10924808
06/09/2018 1.35p 1.35p 1.30p 1.30p 4656318
05/09/2018 1.35p 1.40p 1.34p 1.35p 237014
04/09/2018 1.35p 1.40p 1.35p 1.35p 1813020
03/09/2018 1.33p 1.39p 1.33p 1.35p 1149812
31/08/2018 1.40p 1.42p 1.30p 1.33p 3354034
30/08/2018 1.40p 1.42p 1.36p 1.40p 571836
29/08/2018 1.38p 1.45p 1.36p 1.40p 6978351
28/08/2018 1.38p 1.41p 1.33p 1.38p 1815458
24/08/2018 1.40p 1.40p 1.31p 1.38p 3309055
23/08/2018 1.38p 1.45p 1.33p 1.40p 7246677
22/08/2018 1.50p 1.55p 1.33p 1.38p 7310764
21/08/2018 1.15p 1.39p 1.14p 1.35p 8779547
20/08/2018 1.18p 1.20p 1.10p 1.15p 3838722
17/08/2018 1.18p 1.21p 1.15p 1.20p 4964932
16/08/2018 1.20p 1.22p 1.17p 1.20p 1694901
15/08/2018 1.20p 1.23p 1.15p 1.20p 1141680
14/08/2018 1.18p 1.20p 1.15p 1.20p 5626047
13/08/2018 1.25p 1.25p 1.17p 1.18p 4271516
10/08/2018 1.25p 1.27p 1.21p 1.25p 6385281
09/08/2018 1.13p 1.27p 1.13p 1.25p 12609994
08/08/2018 1.25p 1.25p 1.13p 1.13p 6642514
07/08/2018 1.25p 1.25p 1.19p 1.25p 3811662
06/08/2018 1.20p 1.30p 1.18p 1.25p 7429635
03/08/2018 1.28p 1.28p 1.16p 1.20p 5661589
02/08/2018 1.30p 1.33p 1.23p 1.28p 2564082
01/08/2018 1.28p 1.34p 1.28p 1.30p 1058619
31/07/2018 1.28p 1.30p 1.25p 1.30p 4215520
30/07/2018 1.25p 1.30p 1.22p 1.28p 3219937
27/07/2018 1.25p 1.29p 1.23p 1.25p 3477022
26/07/2018 1.25p 1.29p 1.24p 1.25p 4341790
25/07/2018 1.28p 1.28p 1.23p 1.25p 4253496
24/07/2018 1.28p 1.30p 1.26p 1.28p 4155414
23/07/2018 1.28p 1.33p 1.27p 1.28p 6741510
20/07/2018 1.30p 1.33p 1.28p 1.28p 1822808
19/07/2018 1.30p 1.35p 1.29p 1.30p 2072640
18/07/2018 1.35p 1.35p 1.28p 1.30p 11908782
17/07/2018 1.35p 1.38p 1.32p 1.35p 144619
16/07/2018 1.33p 1.35p 1.32p 1.35p 966147
13/07/2018 1.38p 1.38p 1.31p 1.33p 1905296
12/07/2018 1.38p 1.39p 1.35p 1.38p 2538848
11/07/2018 1.40p 1.45p 1.35p 1.38p 5347841
10/07/2018 1.35p 1.44p 1.34p 1.40p 2447009
09/07/2018 1.35p 1.38p 1.33p 1.35p 1130159
06/07/2018 1.35p 1.39p 1.30p 1.35p 3723383
05/07/2018 1.30p 1.35p 1.27p 1.35p 2411703
04/07/2018 1.33p 1.33p 1.27p 1.30p 3271976
03/07/2018 1.35p 1.35p 1.31p 1.33p 3712558
02/07/2018 1.35p 1.39p 1.33p 1.35p 2174265
29/06/2018 1.38p 1.38p 1.31p 1.35p 9481331
28/06/2018 1.45p 1.45p 1.36p 1.38p 3835370
27/06/2018 1.43p 1.46p 1.42p 1.45p 761478
26/06/2018 1.50p 1.50p 1.42p 1.43p 3578986
25/06/2018 1.45p 1.50p 1.43p 1.50p 3441149
22/06/2018 1.50p 1.50p 1.36p 1.45p 16337296
21/06/2018 1.55p 1.55p 1.44p 1.50p 6353970
20/06/2018 1.53p 1.60p 1.53p 1.55p 4197952
19/06/2018 1.65p 1.67p 1.46p 1.53p 16377442
18/06/2018 1.70p 1.73p 1.62p 1.65p 2739924
15/06/2018 1.65p 1.80p 1.62p 1.70p 10594701
14/06/2018 1.63p 1.70p 1.63p 1.65p 3152703
13/06/2018 1.65p 1.70p 1.60p 1.63p 5455993
12/06/2018 1.65p 1.70p 1.63p 1.65p 2046002
11/06/2018 1.65p 1.67p 1.62p 1.65p 4000964
08/06/2018 1.68p 1.69p 1.61p 1.65p 4950862
07/06/2018 1.63p 1.73p 1.63p 1.68p 8015999
06/06/2018 1.50p 1.65p 1.50p 1.63p 9119733
05/06/2018 1.50p 1.54p 1.45p 1.50p 4994362
04/06/2018 1.43p 1.58p 1.40p 1.53p 4397875
01/06/2018 1.40p 1.45p 1.31p 1.45p 7883493
31/05/2018 1.28p 1.45p 1.27p 1.40p 13854720
30/05/2018 1.35p 1.38p 1.17p 1.28p 22769412
29/05/2018 1.48p 1.48p 1.31p 1.35p 14569747
25/05/2018 1.53p 1.55p 1.47p 1.48p 7897083
24/05/2018 1.53p 1.59p 1.51p 1.53p 7817488
23/05/2018 1.60p 1.69p 1.53p 1.53p 5153529
22/05/2018 1.55p 1.59p 1.52p 1.55p 2713023
21/05/2018 1.58p 1.59p 1.52p 1.55p 2134066
18/05/2018 1.58p 1.62p 1.50p 1.58p 1907161
17/05/2018 1.53p 1.60p 1.53p 1.58p 3510012
16/05/2018 1.50p 1.55p 1.49p 1.53p 3150785
15/05/2018 1.60p 1.60p 1.46p 1.50p 5976161
14/05/2018 1.63p 1.64p 1.55p 1.58p 6407603
11/05/2018 1.63p 1.68p 1.62p 1.63p 2338734
10/05/2018 1.70p 1.71p 1.62p 1.63p 2653587
09/05/2018 1.70p 1.75p 1.65p 1.70p 4510204
08/05/2018 1.63p 1.74p 1.63p 1.70p 1203209
04/05/2018 1.63p 1.70p 1.61p 1.63p 2093194
03/05/2018 1.60p 1.69p 1.60p 1.63p 3963355
02/05/2018 1.58p 1.70p 1.53p 1.60p 13050548
01/05/2018 1.53p 1.64p 1.46p 1.60p 15364683
30/04/2018 1.60p 1.60p 1.42p 1.53p 27351898
27/04/2018 1.60p 1.60p 1.58p 1.60p 308815
26/04/2018 1.53p 1.64p 1.43p 1.60p 14961544
25/04/2018 1.60p 1.64p 1.59p 1.60p 2343928
24/04/2018 1.60p 1.64p 1.58p 1.60p 2178513
23/04/2018 1.60p 1.64p 1.57p 1.60p 4004840
20/04/2018 1.60p 1.61p 1.59p 1.60p 2830763
19/04/2018 1.65p 1.65p 1.58p 1.60p 8199153
18/04/2018 1.65p 1.69p 1.65p 1.68p 3035162
17/04/2018 1.73p 1.73p 1.65p 1.68p 5501301
16/04/2018 1.73p 1.78p 1.65p 1.73p 7769284
13/04/2018 1.70p 1.78p 1.69p 1.73p 2013978
12/04/2018 1.70p 1.79p 1.65p 1.73p 6668586
11/04/2018 1.75p 1.79p 1.66p 1.73p 3736301
10/04/2018 1.75p 1.84p 1.70p 1.75p 9732854
09/04/2018 1.75p 1.80p 1.70p 1.75p 6050399
06/04/2018 1.65p 1.80p 1.60p 1.75p 14227166
05/04/2018 1.65p 1.74p 1.60p 1.65p 7872347
04/04/2018 1.65p 1.68p 1.62p 1.65p 8375904
03/04/2018 1.75p 1.79p 1.65p 1.68p 12502711
29/03/2018 1.78p 1.84p 1.74p 1.75p 5039991
28/03/2018 1.80p 1.83p 1.70p 1.78p 9574245
27/03/2018 1.98p 1.98p 1.76p 1.80p 13033348
26/03/2018 1.75p 1.95p 1.74p 1.93p 8960570
23/03/2018 1.83p 1.87p 1.71p 1.75p 10152492
22/03/2018 1.78p 1.88p 1.75p 1.83p 3952334
21/03/2018 1.85p 1.90p 1.73p 1.78p 15354027
20/03/2018 1.95p 2.02p 1.86p 1.88p 11259405
19/03/2018 1.98p 1.99p 1.88p 1.88p 3812519
16/03/2018 2.00p 2.01p 1.95p 1.98p 2349039
15/03/2018 2.05p 2.05p 1.96p 2.00p 1444787
14/03/2018 1.91p 2.05p 1.91p 2.05p 5690872
13/03/2018 2.00p 2.00p 1.91p 1.91p 6139915
12/03/2018 2.00p 2.01p 1.96p 2.00p 3590168
09/03/2018 2.03p 2.05p 2.00p 2.00p 3060708
08/03/2018 2.08p 2.08p 2.01p 2.03p 2405991
07/03/2018 2.05p 2.15p 2.03p 2.10p 3003332
06/03/2018 2.10p 2.15p 2.01p 2.05p 8966557
05/03/2018 2.05p 2.14p 2.04p 2.10p 8267056
02/03/2018 1.98p 2.09p 1.95p 2.05p 6440748
01/03/2018 2.08p 2.09p 1.95p 1.98p 7129447
28/02/2018 2.05p 2.09p 2.02p 2.05p 3047735
27/02/2018 1.98p 2.14p 1.98p 2.03p 11314572
26/02/2018 2.03p 2.04p 1.95p 1.95p 1453491
23/02/2018 2.00p 2.03p 1.96p 2.03p 2051346
22/02/2018 1.98p 2.00p 1.98p 2.00p 1493206
21/02/2018 2.05p 2.06p 1.97p 1.98p 3394894
20/02/2018 2.05p 2.09p 1.96p 2.05p 4067916
19/02/2018 2.00p 2.09p 1.99p 2.05p 2359978
16/02/2018 2.00p 2.03p 1.98p 2.00p 3173291
15/02/2018 1.98p 2.03p 1.95p 2.00p 2663612
14/02/2018 2.00p 2.01p 1.96p 1.98p 1619857
13/02/2018 2.00p 2.05p 1.97p 2.00p 2242711
12/02/2018 2.08p 2.10p 1.96p 2.00p 6477703
09/02/2018 2.05p 2.30p 1.95p 2.08p 13942692
08/02/2018 2.05p 2.14p 2.02p 2.05p 3084264
07/02/2018 1.98p 2.14p 1.93p 2.08p 4666137
06/02/2018 2.01p 2.05p 1.82p 1.98p 8980757
05/02/2018 2.05p 2.05p 1.97p 2.03p 3595437
02/02/2018 2.03p 2.08p 2.01p 2.05p 2332177
01/02/2018 2.03p 2.07p 1.95p 2.03p 4162205
31/01/2018 2.08p 2.08p 2.00p 2.03p 10115114
30/01/2018 2.00p 2.14p 2.00p 2.08p 6675920
29/01/2018 2.10p 2.13p 2.02p 2.05p 4217498
26/01/2018 2.10p 2.15p 2.10p 2.10p 3217991
25/01/2018 2.03p 2.15p 2.03p 2.10p 5953914
24/01/2018 2.08p 2.09p 1.98p 2.05p 7720417
23/01/2018 2.05p 2.10p 1.97p 2.05p 9750943
22/01/2018 2.05p 2.08p 1.96p 2.05p 7888976
19/01/2018 2.10p 2.15p 2.01p 2.05p 6092542
18/01/2018 2.05p 2.10p 2.03p 2.05p 4448897
17/01/2018 2.13p 2.14p 2.05p 2.05p 4005814
16/01/2018 2.13p 2.18p 2.09p 2.13p 6362847
15/01/2018 2.33p 2.37p 2.03p 2.13p 18166116
12/01/2018 2.28p 2.36p 2.21p 2.35p 6521097
11/01/2018 2.18p 2.35p 2.16p 2.28p 3917085
10/01/2018 2.18p 2.21p 2.17p 2.18p 1951450
09/01/2018 2.18p 2.34p 2.18p 2.18p 6471717
08/01/2018 2.20p 2.23p 2.10p 2.10p 9533720
05/01/2018 2.28p 2.32p 2.18p 2.20p 5351948
04/01/2018 2.33p 2.33p 2.20p 2.28p 5055095
03/01/2018 2.18p 2.37p 2.15p 2.33p 10729852
02/01/2018 2.13p 2.25p 2.08p 2.18p 3001822
29/12/2017 2.13p 2.15p 2.06p 2.13p 1234006
28/12/2017 2.18p 2.19p 2.07p 2.13p 3693203
27/12/2017 2.00p 2.24p 2.00p 2.18p 6062042
22/12/2017 1.95p 2.10p 1.90p 2.00p 1190286
21/12/2017 1.95p 2.00p 1.93p 1.95p 3590828
20/12/2017 2.00p 2.05p 1.94p 1.95p 4494621
19/12/2017 2.00p 2.04p 1.96p 2.00p 4008151
18/12/2017 2.00p 2.09p 1.90p 2.00p 5790361
15/12/2017 2.05p 2.17p 1.96p 2.00p 6068877
14/12/2017 2.03p 2.08p 2.00p 2.05p 2841074
13/12/2017 2.05p 2.07p 2.01p 2.03p 2824316
12/12/2017 2.18p 2.18p 2.02p 2.05p 4381299
11/12/2017 2.15p 2.30p 2.11p 2.18p 6374785
08/12/2017 2.15p 2.16p 1.96p 2.08p 8073816
07/12/2017 2.18p 2.24p 2.06p 2.15p 7972636
06/12/2017 1.98p 2.20p 1.91p 2.18p 10629525
05/12/2017 2.03p 2.05p 1.96p 1.98p 3291332
04/12/2017 2.15p 2.20p 2.03p 2.03p 6269208
01/12/2017 2.00p 2.23p 1.98p 2.15p 7725143
30/11/2017 1.90p 2.04p 1.87p 2.00p 8062174

*Close Price adjusted for both dividends and splits