Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits