Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/12/2017 2.00p 2.23p 1.98p 2.15p 7725143
30/11/2017 1.90p 2.04p 1.87p 2.00p 8062174
29/11/2017 1.90p 1.98p 1.85p 1.90p 5922268
28/11/2017 1.90p 1.93p 1.87p 1.88p 3299007
27/11/2017 1.95p 1.97p 1.86p 1.90p 5005577
24/11/2017 1.85p 2.04p 1.84p 1.95p 12247856
23/11/2017 1.93p 1.95p 1.83p 1.85p 12490041
22/11/2017 1.98p 1.98p 1.91p 1.93p 7347837
21/11/2017 2.03p 2.04p 1.96p 1.98p 7740116
20/11/2017 2.00p 2.05p 1.93p 2.03p 10310519
17/11/2017 2.08p 2.08p 1.98p 2.00p 10057498
16/11/2017 2.15p 2.18p 2.05p 2.08p 7032842
15/11/2017 2.05p 2.19p 2.03p 2.15p 6139937
14/11/2017 2.03p 2.16p 2.03p 2.05p 10980232
13/11/2017 2.18p 2.23p 2.01p 2.03p 6488638
10/11/2017 2.10p 2.24p 2.08p 2.18p 15736288
09/11/2017 2.10p 2.13p 2.08p 2.10p 4742519
08/11/2017 2.15p 2.17p 2.07p 2.10p 9129399
07/11/2017 2.15p 2.20p 2.02p 2.15p 14451957
06/11/2017 2.25p 2.25p 2.10p 2.20p 12551804
03/11/2017 2.33p 2.35p 2.21p 2.25p 17656196
02/11/2017 2.38p 2.63p 2.28p 2.33p 33254288
01/11/2017 2.40p 2.40p 2.35p 2.38p 6625140
31/10/2017 2.45p 2.55p 2.36p 2.40p 19147120
30/10/2017 2.40p 2.57p 2.31p 2.40p 19303060
27/10/2017 2.50p 2.70p 2.50p 2.63p 7036884
26/10/2017 2.68p 2.72p 2.50p 2.50p 4989519
25/10/2017 2.70p 2.74p 2.57p 2.68p 10700825
24/10/2017 2.80p 2.82p 2.66p 2.70p 10406209
23/10/2017 2.68p 3.04p 2.68p 2.80p 15965447
20/10/2017 2.40p 2.75p 2.40p 2.73p 17799234
19/10/2017 2.38p 2.45p 2.34p 2.40p 6688338
18/10/2017 2.30p 2.44p 2.25p 2.38p 9073577
17/10/2017 2.35p 2.35p 2.22p 2.30p 7494225
16/10/2017 2.35p 2.56p 2.31p 2.35p 9389444
13/10/2017 2.20p 2.38p 2.20p 2.35p 9310957
12/10/2017 2.23p 2.23p 2.18p 2.20p 5249392
11/10/2017 2.35p 2.35p 2.23p 2.23p 7992563
10/10/2017 2.28p 2.45p 2.13p 2.35p 26259270
09/10/2017 2.13p 2.18p 2.13p 2.13p 2811254
06/10/2017 2.08p 2.13p 2.08p 2.13p 5030833
05/10/2017 2.08p 2.08p 2.08p 2.08p 4247079
04/10/2017 2.03p 2.08p 2.00p 2.08p 8064684
03/10/2017 2.05p 2.08p 2.03p 2.03p 7506970
02/10/2017 2.18p 2.18p 2.05p 2.08p 6724072
29/09/2017 1.98p 2.28p 1.98p 2.18p 26451766
28/09/2017 1.95p 1.98p 1.95p 1.98p 4749964
27/09/2017 2.03p 2.03p 1.95p 1.95p 8967891
26/09/2017 2.08p 2.05p 1.98p 2.03p 6139399
25/09/2017 2.03p 2.08p 2.00p 2.05p 5067645
22/09/2017 2.00p 2.08p 2.00p 2.03p 3987643
21/09/2017 2.08p 2.08p 2.00p 2.00p 11531615
20/09/2017 1.90p 2.13p 1.90p 2.08p 10714841
19/09/2017 1.90p 1.93p 1.90p 1.90p 4249292
18/09/2017 1.95p 1.95p 1.93p 1.93p 3602835
15/09/2017 1.98p 1.98p 1.93p 1.95p 7332477
14/09/2017 1.98p 1.98p 1.95p 1.98p 13472150
13/09/2017 1.95p 1.98p 1.93p 1.98p 6250761
12/09/2017 2.05p 2.05p 1.95p 1.95p 7455306
11/09/2017 2.13p 2.13p 2.00p 2.05p 7089855
08/09/2017 2.25p 2.28p 2.13p 2.13p 11462823
07/09/2017 2.33p 2.40p 2.25p 2.25p 12788049
06/09/2017 2.20p 2.35p 2.20p 2.30p 10623194
05/09/2017 2.28p 2.45p 2.10p 2.20p 32593492
04/09/2017 2.10p 2.10p 2.00p 2.10p 290000
01/09/2017 1.95p 2.13p 1.95p 2.10p 14818319
31/08/2017 1.90p 1.95p 1.90p 1.95p 5868592
30/08/2017 1.90p 1.90p 1.90p 1.90p 5082765
29/08/2017 1.90p 1.95p 1.88p 1.90p 8227940
25/08/2017 1.93p 2.00p 1.90p 1.90p 14955746
24/08/2017 1.98p 1.98p 1.93p 1.93p 3506014
23/08/2017 1.90p 1.98p 1.90p 1.98p 2777251
22/08/2017 1.90p 1.90p 1.90p 1.90p 3072989
21/08/2017 1.83p 1.90p 1.83p 1.90p 6904257
18/08/2017 1.75p 1.83p 1.78p 1.83p 6564281
17/08/2017 1.88p 1.88p 1.78p 1.78p 11672959
16/08/2017 1.90p 1.90p 1.80p 1.88p 7932138
15/08/2017 1.98p 1.98p 1.88p 1.90p 13521814
14/08/2017 2.03p 2.03p 1.95p 1.98p 2198960
11/08/2017 2.05p 2.05p 1.90p 2.03p 15327971
10/08/2017 2.28p 2.35p 1.98p 2.05p 22884820
09/08/2017 2.18p 2.23p 2.15p 2.18p 5679569
08/08/2017 2.18p 2.20p 2.18p 2.18p 5526861
07/08/2017 2.03p 2.30p 2.03p 2.18p 13779051
04/08/2017 2.00p 2.03p 2.00p 2.03p 1860210
03/08/2017 2.00p 2.05p 2.00p 2.00p 4492227
02/08/2017 2.00p 2.08p 1.93p 2.00p 7739885
01/08/2017 1.98p 2.03p 1.88p 2.00p 7445866
31/07/2017 1.73p 2.08p 1.73p 1.98p 19654640
28/07/2017 1.93p 1.90p 1.68p 1.80p 14402755
27/07/2017 1.68p 1.98p 1.60p 1.90p 33864972
26/07/2017 1.88p 1.85p 1.63p 1.68p 26165682
25/07/2017 2.03p 2.03p 1.78p 1.85p 29199454
24/07/2017 1.98p 2.05p 1.95p 1.95p 7250073
21/07/2017 1.95p 1.98p 1.95p 1.98p 3079458
20/07/2017 2.05p 2.05p 1.95p 1.95p 6254087
19/07/2017 2.00p 2.10p 2.00p 2.05p 4190538
18/07/2017 1.98p 2.00p 1.90p 2.00p 6635730
17/07/2017 2.00p 2.00p 1.90p 1.98p 12661340
14/07/2017 2.03p 2.03p 1.98p 2.00p 4679380
13/07/2017 2.00p 2.03p 2.03p 2.03p 3795177
12/07/2017 2.03p 2.03p 2.03p 2.03p 4381432
11/07/2017 2.03p 2.03p 2.00p 2.03p 5983789
10/07/2017 2.10p 2.13p 2.03p 2.03p 9105792
07/07/2017 2.23p 2.23p 2.05p 2.13p 7539040
06/07/2017 2.23p 2.25p 2.23p 2.23p 4950734
05/07/2017 2.05p 2.23p 2.05p 2.23p 12827804
04/07/2017 2.15p 2.15p 1.95p 2.05p 20551806
03/07/2017 2.20p 2.20p 2.05p 2.15p 22576810
30/06/2017 2.55p 2.60p 2.18p 2.20p 21441346
29/06/2017 2.38p 2.83p 2.38p 2.55p 31502632
28/06/2017 2.10p 2.43p 2.10p 2.38p 12892081
27/06/2017 2.20p 2.20p 2.10p 2.10p 8386598
26/06/2017 2.15p 2.20p 2.08p 2.20p 13941463
23/06/2017 2.03p 2.08p 2.00p 2.08p 15685629
22/06/2017 2.10p 2.10p 1.98p 2.03p 0
21/06/2017 2.10p 2.10p 2.03p 2.10p 0
20/06/2017 2.20p 2.25p 2.10p 2.10p 0
19/06/2017 2.20p 2.20p 2.20p 2.20p 0
16/06/2017 2.25p 2.25p 2.16p 2.20p 9998907
15/06/2017 2.35p 2.38p 2.21p 2.25p 6555204
14/06/2017 2.35p 2.42p 2.27p 2.35p 8557420
13/06/2017 2.25p 2.60p 2.25p 2.35p 26201092
12/06/2017 2.28p 2.35p 2.16p 2.25p 11722572
09/06/2017 2.30p 2.35p 2.15p 2.33p 13629154
08/06/2017 2.40p 2.55p 2.32p 2.35p 14310096
07/06/2017 2.35p 2.45p 2.22p 2.40p 23344768
06/06/2017 2.25p 2.50p 2.18p 2.35p 24361632
05/06/2017 2.25p 2.35p 1.92p 2.25p 35697400
02/06/2017 2.43p 2.43p 2.05p 2.28p 56770272
01/06/2017 2.45p 2.50p 2.30p 2.43p 22258392
31/05/2017 2.68p 2.75p 2.22p 2.45p 75358576
30/05/2017 2.90p 2.95p 2.63p 2.68p 37176968
26/05/2017 3.10p 3.50p 2.86p 2.90p 57924848
25/05/2017 3.18p 3.22p 2.81p 3.13p 43046580
24/05/2017 3.33p 3.35p 3.06p 3.18p 25071572
23/05/2017 3.50p 3.53p 3.22p 3.33p 26373904
22/05/2017 3.35p 3.70p 3.13p 3.50p 66753072
19/05/2017 3.13p 3.44p 3.10p 3.35p 38476856
18/05/2017 3.00p 3.28p 2.95p 3.13p 40586740
17/05/2017 2.73p 3.15p 2.73p 3.03p 54120840
16/05/2017 2.50p 2.78p 2.50p 2.73p 22072428
15/05/2017 2.60p 2.60p 2.46p 2.50p 15015581
12/05/2017 2.55p 2.63p 2.46p 2.60p 14902159
11/05/2017 2.33p 2.60p 2.31p 2.55p 30765288
10/05/2017 2.38p 2.39p 2.20p 2.33p 7405384
09/05/2017 2.43p 2.45p 2.30p 2.38p 17021264
08/05/2017 2.48p 2.50p 2.35p 2.43p 9460589
05/05/2017 2.45p 2.60p 2.40p 2.48p 36987712
04/05/2017 2.35p 2.39p 2.27p 2.35p 16638879
03/05/2017 2.45p 2.45p 2.18p 2.35p 27165668
02/05/2017 2.40p 2.60p 2.33p 2.43p 32325664
28/04/2017 2.15p 2.48p 2.10p 2.40p 37159552
27/04/2017 2.30p 2.31p 1.92p 2.15p 62004080
26/04/2017 2.45p 2.45p 2.26p 2.30p 28459124
25/04/2017 2.45p 2.57p 2.27p 2.43p 49157504
24/04/2017 2.28p 2.70p 2.11p 2.45p 89218992
21/04/2017 1.80p 2.35p 1.80p 2.28p 105057320
20/04/2017 1.65p 1.85p 1.63p 1.83p 38993852
19/04/2017 1.55p 1.75p 1.51p 1.65p 27195076
18/04/2017 1.55p 1.60p 1.50p 1.55p 13562235
13/04/2017 1.63p 1.68p 1.40p 1.55p 27675964
12/04/2017 1.50p 1.73p 1.42p 1.63p 47460628
11/04/2017 1.53p 1.54p 1.46p 1.50p 17224464
10/04/2017 1.43p 1.65p 1.40p 1.48p 39863604
07/04/2017 1.35p 1.40p 1.30p 1.33p 15005873
06/04/2017 1.25p 1.39p 1.20p 1.35p 32752944
05/04/2017 1.38p 1.38p 1.20p 1.23p 30266396
04/04/2017 1.43p 1.44p 1.31p 1.38p 22141636
03/04/2017 1.30p 1.44p 1.28p 1.43p 26034020
31/03/2017 1.15p 1.40p 1.14p 1.30p 22302258
30/03/2017 1.13p 1.19p 1.10p 1.15p 13517462
29/03/2017 1.15p 1.18p 1.12p 1.13p 5457898
28/03/2017 1.10p 1.19p 1.08p 1.15p 6295468
27/03/2017 1.10p 1.13p 1.07p 1.10p 4165469
24/03/2017 1.13p 1.19p 1.06p 1.10p 21771818
23/03/2017 1.03p 1.13p 1.02p 1.13p 17790126
22/03/2017 1.03p 1.09p 0.94p 1.03p 24533620
21/03/2017 0.95p 1.04p 0.95p 1.03p 23859296
20/03/2017 0.90p 1.00p 0.90p 0.95p 17753196
17/03/2017 0.93p 0.93p 0.87p 0.90p 8394496
16/03/2017 0.83p 0.98p 0.83p 0.93p 19480078
15/03/2017 0.83p 0.85p 0.78p 0.83p 18574472
14/03/2017 0.93p 0.93p 0.80p 0.83p 27672442
13/03/2017 0.75p 1.11p 0.71p 0.93p 99319040
10/03/2017 0.75p 0.80p 0.69p 0.75p 30045612
09/03/2017 0.80p 0.80p 0.73p 0.76p 6780546
08/03/2017 0.80p 0.83p 0.79p 0.80p 8259726
07/03/2017 0.83p 0.83p 0.79p 0.80p 9181133
06/03/2017 0.85p 0.87p 0.80p 0.83p 9830188
03/03/2017 0.85p 0.89p 0.75p 0.85p 25394528
02/03/2017 0.90p 0.99p 0.81p 0.85p 24573356
01/03/2017 0.90p 0.91p 0.85p 0.90p 12890897
28/02/2017 0.85p 1.05p 0.85p 0.90p 75548496
27/02/2017 0.77p 0.84p 0.77p 0.81p 10974341
24/02/2017 0.84p 0.84p 0.74p 0.78p 22975940
23/02/2017 0.85p 0.86p 0.81p 0.84p 14855847
22/02/2017 0.85p 0.88p 0.81p 0.85p 5995810
21/02/2017 0.73p 0.87p 0.73p 0.85p 17526578
20/02/2017 0.81p 0.83p 0.70p 0.73p 34807768

*Close Price adjusted for both dividends and splits