Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
17/02/2017 0.92p 0.93p 0.76p 0.81p 22358252
16/02/2017 0.92p 1.00p 0.90p 0.92p 38941440
15/02/2017 0.83p 0.99p 0.83p 0.92p 73068184
14/02/2017 0.73p 0.86p 0.72p 0.83p 44167020
13/02/2017 0.70p 0.75p 0.69p 0.73p 15101272
10/02/2017 0.75p 0.79p 0.68p 0.70p 16664696
09/02/2017 0.65p 0.89p 0.65p 0.73p 66617524
08/02/2017 0.60p 0.69p 0.60p 0.65p 18553286
07/02/2017 0.60p 0.62p 0.57p 0.60p 14566836
06/02/2017 0.60p 0.62p 0.57p 0.60p 20752560
03/02/2017 0.60p 0.61p 0.57p 0.60p 5999730
02/02/2017 0.61p 0.65p 0.58p 0.60p 26124026
01/02/2017 0.57p 0.64p 0.56p 0.63p 41050984
31/01/2017 0.51p 0.60p 0.51p 0.55p 36631696
30/01/2017 0.52p 0.54p 0.48p 0.51p 10614096
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

*Close Price adjusted for both dividends and splits