Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/05/2012 8.25p 8.50p 8.00p 8.00p 545000
21/05/2012 8.38p 8.38p 8.00p 8.25p 285000
18/05/2012 8.00p 8.38p 7.86p 8.38p 48950
17/05/2012 8.00p 8.00p 8.00p 8.00p 55000
16/05/2012 8.50p 8.50p 7.75p 8.00p 354000
15/05/2012 8.63p 9.00p 8.25p 8.50p 575613
14/05/2012 8.63p 8.63p 8.25p 8.63p 260000
11/05/2012 8.63p 8.63p 8.30p 8.63p 375000
10/05/2012 8.50p 9.00p 8.40p 8.63p 148000
09/05/2012 8.25p 8.40p 8.00p 8.38p 95999
08/05/2012 8.88p 8.88p 8.01p 8.25p 92894
04/05/2012 8.88p 8.88p 8.50p 8.88p 1234622
03/05/2012 8.13p 9.00p 8.13p 8.88p 1846272
02/05/2012 8.00p 8.25p 8.00p 8.00p 637451
01/05/2012 8.50p 8.50p 7.96p 8.00p 55087
30/04/2012 8.50p 8.50p 8.25p 8.50p 8256
27/04/2012 8.50p 8.50p 8.25p 8.50p 35000
26/04/2012 8.88p 8.88p 8.25p 8.50p 70000
25/04/2012 8.88p 8.88p 8.80p 8.88p 40000
24/04/2012 8.88p 9.00p 8.80p 8.88p 208000
23/04/2012 9.00p 9.00p 8.81p 8.88p 10722
20/04/2012 9.00p 9.00p 8.75p 9.00p 20000
19/04/2012 9.13p 9.13p 8.81p 9.00p 231400
18/04/2012 9.13p 9.13p 9.00p 9.13p 144600
17/04/2012 9.13p 9.13p 9.00p 9.13p 4000
16/04/2012 9.25p 9.25p 9.00p 9.13p 15000
13/04/2012 9.25p 9.25p 8.25p 9.25p 169981
12/04/2012 9.13p 9.25p 9.13p 9.25p 8694
11/04/2012 9.38p 9.38p 9.13p 9.13p 25000
10/04/2012 9.50p 9.50p 9.35p 9.38p 12000
05/04/2012 9.75p 9.75p 9.13p 9.50p 280436
04/04/2012 9.63p 9.85p 9.63p 9.63p 30000
03/04/2012 9.88p 9.88p 9.05p 9.63p 72155
02/04/2012 9.88p 10.00p 9.75p 9.88p 0
30/03/2012 10.00p 10.00p 9.75p 9.88p 44388
29/03/2012 10.00p 10.02p 10.00p 10.00p 35000
28/03/2012 10.13p 10.13p 9.75p 10.00p 35350
27/03/2012 10.13p 10.13p 9.76p 10.13p 51448
26/03/2012 10.13p 10.27p 10.13p 10.13p 1000
23/03/2012 10.63p 10.63p 10.00p 10.13p 123000
22/03/2012 10.63p 10.75p 10.63p 10.63p 50000
21/03/2012 10.63p 10.75p 10.62p 10.63p 20000
20/03/2012 10.75p 10.75p 10.00p 10.63p 180000
19/03/2012 11.13p 11.13p 10.39p 10.75p 45973
16/03/2012 11.13p 11.13p 10.75p 11.13p 15185
15/03/2012 10.63p 11.90p 10.63p 11.13p 746907
14/03/2012 11.38p 11.50p 10.50p 10.63p 359477
13/03/2012 11.63p 12.25p 11.25p 11.38p 1108623
12/03/2012 11.13p 11.50p 10.80p 11.13p 488803
09/03/2012 11.25p 11.50p 10.80p 11.00p 597946
08/03/2012 10.88p 11.50p 10.72p 11.25p 333566
07/03/2012 10.88p 11.25p 10.70p 10.88p 235096
06/03/2012 10.75p 11.25p 10.50p 10.88p 321355
05/03/2012 10.75p 11.25p 10.50p 10.75p 117531
02/03/2012 10.75p 11.00p 10.60p 10.75p 418379
01/03/2012 10.75p 10.75p 10.00p 10.75p 704194
29/02/2012 10.75p 11.42p 10.60p 10.75p 229500
28/02/2012 10.75p 11.00p 10.50p 10.75p 403203
27/02/2012 10.75p 11.00p 10.62p 10.75p 192253
24/02/2012 10.75p 11.45p 10.65p 10.75p 193345
23/02/2012 10.88p 10.88p 10.51p 10.75p 140251
22/02/2012 11.13p 11.25p 10.75p 10.88p 329000
21/02/2012 10.88p 12.15p 10.50p 11.13p 507807
20/02/2012 11.13p 11.16p 10.50p 10.75p 184272
17/02/2012 11.13p 11.16p 10.75p 11.13p 60508
16/02/2012 11.13p 11.18p 10.75p 11.13p 216623
15/02/2012 10.25p 11.25p 10.15p 11.13p 972209
14/02/2012 10.25p 10.51p 10.25p 10.25p 60000
13/02/2012 10.63p 10.74p 9.25p 10.25p 1159753
10/02/2012 10.25p 10.25p 10.00p 10.25p 14917
09/02/2012 10.25p 10.50p 10.19p 10.25p 179271
08/02/2012 10.63p 10.63p 9.92p 10.25p 238689
07/02/2012 10.63p 10.63p 10.50p 10.63p 22090
06/02/2012 10.63p 10.63p 10.50p 10.63p 61041
03/02/2012 10.88p 10.88p 10.15p 10.63p 196098
02/02/2012 10.63p 11.00p 9.85p 10.88p 750043
01/02/2012 10.63p 11.00p 10.05p 10.63p 900616
31/01/2012 10.88p 11.66p 10.50p 10.63p 418306
30/01/2012 10.38p 11.25p 10.25p 10.88p 716173
27/01/2012 9.88p 10.41p 9.88p 10.38p 136370
26/01/2012 9.75p 10.00p 9.50p 9.88p 446777
25/01/2012 9.38p 9.90p 9.38p 9.75p 150000
24/01/2012 9.13p 9.50p 8.75p 9.38p 210000
23/01/2012 8.88p 9.70p 8.50p 9.13p 334421
20/01/2012 9.13p 9.50p 8.75p 8.88p 331848
19/01/2012 9.13p 9.13p 9.00p 9.13p 30000
18/01/2012 9.25p 9.25p 9.00p 9.13p 55000
17/01/2012 9.25p 9.45p 9.00p 9.25p 102224
16/01/2012 9.25p 9.50p 9.20p 9.25p 105000
13/01/2012 9.25p 9.25p 9.00p 9.25p 215000
12/01/2012 9.00p 9.25p 9.00p 9.25p 63370
11/01/2012 8.63p 8.75p 8.63p 8.75p 75495
10/01/2012 8.88p 8.88p 8.50p 8.63p 226714
09/01/2012 8.88p 9.00p 8.75p 8.88p 144308
06/01/2012 8.88p 8.88p 8.77p 8.88p 205600
05/01/2012 9.00p 9.00p 8.25p 8.88p 203886
04/01/2012 9.00p 9.10p 8.75p 9.00p 0
03/01/2012 8.88p 9.10p 8.75p 9.00p 574562
30/12/2011 8.88p 8.88p 8.85p 8.88p 145090
29/12/2011 9.63p 9.65p 8.50p 8.88p 168980
28/12/2011 9.88p 9.88p 9.00p 9.63p 50000
23/12/2011 10.25p 10.25p 9.88p 9.88p 121000
22/12/2011 9.50p 10.70p 9.40p 10.00p 844703
21/12/2011 9.50p 9.50p 9.26p 9.50p 654514
20/12/2011 9.75p 9.75p 9.00p 9.50p 219234
19/12/2011 9.50p 10.00p 9.15p 9.75p 262492
16/12/2011 9.50p 10.25p 9.27p 9.50p 0
15/12/2011 9.50p 10.25p 9.27p 9.50p 83395
14/12/2011 9.63p 9.80p 9.13p 9.50p 180000
13/12/2011 9.63p 10.25p 9.00p 9.63p 185000
12/12/2011 10.63p 10.63p 9.50p 9.63p 219669
09/12/2011 10.75p 10.75p 10.50p 10.63p 204341
08/12/2011 10.75p 10.88p 10.50p 10.75p 695289
07/12/2011 10.38p 11.50p 10.38p 10.75p 1050868
06/12/2011 10.63p 10.75p 10.13p 10.38p 432096
05/12/2011 10.63p 11.00p 10.50p 10.63p 166126
02/12/2011 10.75p 11.00p 10.50p 10.63p 604849
01/12/2011 10.25p 11.00p 10.00p 10.75p 1055526
30/11/2011 9.88p 10.49p 9.70p 10.25p 460528
29/11/2011 9.63p 9.63p 9.50p 9.50p 100000
28/11/2011 9.63p 9.63p 9.00p 9.63p 44619
25/11/2011 10.00p 10.00p 9.25p 9.63p 30000
24/11/2011 9.63p 10.20p 9.25p 10.00p 203359
23/11/2011 9.38p 10.15p 9.15p 9.63p 233462
22/11/2011 9.38p 10.00p 8.75p 9.38p 55000
21/11/2011 9.25p 10.00p 9.05p 9.38p 479251
18/11/2011 9.25p 9.50p 8.75p 9.25p 658924
17/11/2011 8.88p 9.63p 8.88p 9.63p 220000
16/11/2011 9.00p 9.50p 8.88p 8.88p 175000
15/11/2011 9.25p 9.75p 8.95p 9.00p 0
14/11/2011 9.38p 9.75p 8.95p 9.00p 82500
11/11/2011 9.13p 9.78p 8.85p 9.38p 189200
10/11/2011 9.75p 9.75p 9.00p 9.25p 193058
09/11/2011 10.38p 10.38p 9.10p 9.75p 339614
08/11/2011 10.38p 11.00p 10.00p 10.38p 210000
07/11/2011 10.13p 10.38p 9.80p 10.38p 121970
04/11/2011 9.88p 10.50p 9.88p 10.13p 243474
03/11/2011 9.63p 10.50p 9.63p 9.88p 102727
02/11/2011 9.63p 9.63p 9.50p 9.63p 50000
01/11/2011 9.75p 10.00p 9.45p 9.63p 81468
31/10/2011 9.75p 10.50p 9.00p 9.75p 319339
28/10/2011 9.63p 9.85p 9.50p 9.75p 346667
27/10/2011 9.38p 9.70p 9.00p 9.63p 267907
26/10/2011 9.25p 9.38p 9.00p 9.38p 145508
25/10/2011 9.50p 9.50p 9.00p 9.25p 46110
24/10/2011 9.75p 9.75p 9.56p 9.63p 25000
21/10/2011 9.88p 9.99p 9.00p 9.75p 162239
20/10/2011 9.50p 9.88p 9.35p 9.88p 174796
19/10/2011 9.75p 10.00p 9.13p 9.50p 673000
18/10/2011 9.13p 9.99p 9.13p 9.75p 474997
17/10/2011 9.88p 9.88p 8.75p 9.13p 350000
14/10/2011 10.00p 10.00p 9.88p 9.88p 79726
13/10/2011 10.00p 10.05p 9.52p 10.00p 47418
12/10/2011 10.00p 10.10p 10.00p 10.00p 31000
11/10/2011 10.25p 10.25p 10.00p 10.00p 25000
10/10/2011 10.00p 10.50p 9.83p 10.25p 231939
07/10/2011 8.75p 10.00p 8.35p 10.00p 330253
06/10/2011 8.75p 8.80p 8.75p 8.75p 23673
05/10/2011 8.75p 8.83p 8.50p 8.75p 74800
04/10/2011 9.50p 9.55p 8.66p 8.75p 195532
03/10/2011 10.25p 10.25p 9.25p 9.50p 215218
30/09/2011 10.38p 10.50p 10.15p 10.25p 67870
29/09/2011 10.63p 10.65p 10.10p 10.38p 89329
28/09/2011 11.25p 11.25p 10.40p 10.63p 1048312
27/09/2011 11.00p 11.25p 10.50p 11.25p 270000
26/09/2011 12.00p 12.00p 10.00p 11.00p 410153
23/09/2011 11.50p 11.63p 11.50p 11.63p 71727
22/09/2011 12.25p 12.25p 11.13p 11.50p 340000
21/09/2011 11.25p 12.50p 11.00p 12.25p 1292897
20/09/2011 11.38p 11.38p 10.00p 11.25p 96570
19/09/2011 11.38p 11.38p 11.25p 11.38p 0
16/09/2011 11.38p 11.38p 11.25p 11.38p 51350
15/09/2011 12.13p 12.25p 11.25p 11.38p 305421
14/09/2011 12.25p 12.25p 11.75p 12.13p 55448
13/09/2011 12.25p 12.25p 12.00p 12.25p 68000
12/09/2011 12.38p 12.48p 11.88p 12.25p 51000
09/09/2011 12.50p 12.50p 12.00p 12.38p 404125
08/09/2011 12.63p 12.75p 12.29p 12.50p 275218
07/09/2011 12.63p 12.75p 12.00p 12.63p 211922
06/09/2011 12.75p 12.75p 12.50p 12.63p 151723
05/09/2011 13.38p 13.38p 12.50p 12.75p 186000
02/09/2011 13.25p 13.38p 13.00p 13.38p 75650
01/09/2011 13.25p 13.50p 13.00p 13.25p 255000
31/08/2011 13.88p 13.88p 13.00p 13.25p 254757
30/08/2011 13.88p 14.00p 13.00p 13.88p 322286
26/08/2011 13.75p 14.50p 13.50p 13.88p 517680
25/08/2011 12.75p 13.99p 12.75p 13.75p 441253
24/08/2011 12.63p 13.00p 12.50p 13.00p 155946
23/08/2011 13.00p 13.00p 11.75p 12.63p 309919
22/08/2011 13.00p 13.50p 13.00p 13.00p 48433
19/08/2011 11.75p 13.72p 11.75p 13.00p 463587
18/08/2011 12.50p 13.00p 11.50p 11.75p 278886
17/08/2011 12.38p 13.00p 12.00p 12.50p 109456
16/08/2011 12.38p 12.50p 12.00p 12.38p 141670
15/08/2011 12.25p 12.38p 11.80p 12.38p 100000
12/08/2011 11.88p 12.25p 11.80p 12.25p 67928
11/08/2011 11.88p 11.88p 11.79p 11.88p 20000
10/08/2011 11.88p 12.25p 11.85p 12.00p 100141
09/08/2011 12.13p 12.20p 11.75p 11.88p 353489
08/08/2011 12.13p 12.34p 12.00p 12.13p 112188

*Close Price adjusted for both dividends and splits