Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/06/2015 0.53p 0.56p 0.52p 0.53p 1440001
23/06/2015 0.58p 0.58p 0.50p 0.53p 4103694
22/06/2015 0.58p 0.58p 0.55p 0.58p 2051414
19/06/2015 0.58p 0.60p 0.55p 0.58p 5221802
18/06/2015 0.55p 0.60p 0.55p 0.58p 12940082
17/06/2015 0.63p 0.63p 0.53p 0.55p 5264213
16/06/2015 0.63p 0.65p 0.60p 0.63p 3705000
15/06/2015 0.63p 0.65p 0.58p 0.63p 4635676
12/06/2015 0.63p 0.65p 0.60p 0.63p 6542426
11/06/2015 0.65p 0.65p 0.60p 0.63p 2420361
10/06/2015 0.68p 0.68p 0.63p 0.65p 546827
09/06/2015 0.63p 0.72p 0.61p 0.67p 15027232
08/06/2015 0.63p 0.63p 0.61p 0.63p 6843806
05/06/2015 0.63p 0.64p 0.61p 0.63p 2668149
04/06/2015 0.65p 0.65p 0.61p 0.63p 3842478
03/06/2015 0.64p 0.65p 0.63p 0.65p 477135
02/06/2015 0.67p 0.70p 0.63p 0.64p 5916049
01/06/2015 0.61p 0.70p 0.61p 0.67p 10104616
29/05/2015 0.61p 0.65p 0.61p 0.61p 8104935
28/05/2015 0.64p 0.66p 0.58p 0.61p 2481155
27/05/2015 0.58p 0.69p 0.58p 0.64p 2959845
26/05/2015 0.58p 0.60p 0.56p 0.58p 3328087
22/05/2015 0.58p 0.60p 0.56p 0.58p 765669
21/05/2015 0.58p 0.58p 0.58p 0.58p 170214
20/05/2015 0.58p 0.60p 0.55p 0.58p 2411992
19/05/2015 0.60p 0.60p 0.57p 0.58p 3427651
18/05/2015 0.60p 0.65p 0.55p 0.60p 1544918
15/05/2015 0.60p 0.62p 0.60p 0.60p 15380
14/05/2015 0.60p 0.62p 0.60p 0.60p 12871830
13/05/2015 0.60p 0.62p 0.60p 0.60p 1558088
12/05/2015 0.60p 0.60p 0.55p 0.60p 105480
11/05/2015 0.60p 0.62p 0.58p 0.60p 1308313
08/05/2015 0.60p 0.63p 0.58p 0.60p 2680513
07/05/2015 0.60p 0.65p 0.55p 0.60p 122768
06/05/2015 0.58p 0.63p 0.55p 0.60p 7087005
05/05/2015 0.60p 0.60p 0.55p 0.58p 1250000
01/05/2015 0.70p 0.70p 0.57p 0.60p 3950306
30/04/2015 0.60p 0.69p 0.60p 0.68p 13314590
29/04/2015 0.63p 0.64p 0.61p 0.63p 7215002
28/04/2015 0.61p 0.64p 0.61p 0.63p 3149906
27/04/2015 0.61p 0.63p 0.57p 0.61p 4499851
24/04/2015 0.61p 0.63p 0.57p 0.61p 3425262
23/04/2015 0.63p 0.63p 0.57p 0.61p 5998157
22/04/2015 0.55p 0.65p 0.55p 0.63p 10740535
21/04/2015 0.55p 0.60p 0.52p 0.55p 2525026
20/04/2015 0.55p 0.59p 0.51p 0.55p 3057466
17/04/2015 0.46p 0.57p 0.45p 0.55p 6952339
16/04/2015 0.48p 0.48p 0.45p 0.46p 3486860
15/04/2015 0.48p 0.48p 0.46p 0.48p 437126
14/04/2015 0.53p 0.53p 0.45p 0.48p 5244929
13/04/2015 0.55p 0.55p 0.50p 0.53p 4020458
10/04/2015 0.58p 0.58p 0.50p 0.55p 2840703
09/04/2015 0.58p 0.58p 0.56p 0.58p 1827810
08/04/2015 0.58p 0.58p 0.55p 0.58p 10871797
07/04/2015 0.58p 0.58p 0.54p 0.58p 2752788
02/04/2015 0.60p 0.61p 0.56p 0.58p 1453809
01/04/2015 0.58p 0.65p 0.57p 0.60p 8767940
31/03/2015 0.63p 0.74p 0.55p 0.58p 39876568
30/03/2015 0.53p 0.70p 0.53p 0.63p 27445944
27/03/2015 0.39p 0.55p 0.37p 0.53p 14350780
26/03/2015 0.43p 0.43p 0.39p 0.39p 10311772
25/03/2015 0.43p 0.43p 0.39p 0.43p 2200000
24/03/2015 0.43p 0.45p 0.40p 0.43p 1710000
23/03/2015 0.43p 0.43p 0.41p 0.43p 37903840
20/03/2015 0.43p 0.43p 0.41p 0.43p 2640000
19/03/2015 0.43p 0.44p 0.40p 0.43p 2326740
18/03/2015 0.45p 0.45p 0.41p 0.43p 769555
17/03/2015 0.45p 0.45p 0.40p 0.45p 2376826
16/03/2015 0.45p 0.45p 0.45p 0.45p 18000000
13/03/2015 0.45p 0.47p 0.43p 0.45p 6086866
12/03/2015 0.45p 0.45p 0.40p 0.45p 2523352
11/03/2015 0.40p 0.45p 0.40p 0.45p 800000
10/03/2015 0.40p 0.45p 0.40p 0.40p 23426120
09/03/2015 0.40p 0.40p 0.38p 0.40p 464809
06/03/2015 0.40p 0.44p 0.38p 0.40p 1525000
05/03/2015 0.40p 0.45p 0.40p 0.40p 4000000
04/03/2015 0.40p 0.40p 0.38p 0.40p 5000
03/03/2015 0.40p 0.45p 0.38p 0.40p 5077168
02/03/2015 0.40p 0.40p 0.38p 0.40p 150000
27/02/2015 0.40p 0.45p 0.40p 0.40p 13670445
26/02/2015 0.40p 0.45p 0.40p 0.40p 1520000
25/02/2015 0.43p 0.43p 0.38p 0.40p 1259500
24/02/2015 0.48p 0.48p 0.43p 0.43p 642761
23/02/2015 0.48p 0.48p 0.45p 0.48p 2319790
20/02/2015 0.48p 0.49p 0.46p 0.48p 2191118
19/02/2015 0.48p 0.49p 0.48p 0.48p 838000
18/02/2015 0.48p 0.50p 0.46p 0.48p 4204646
17/02/2015 0.48p 0.50p 0.48p 0.48p 519489
16/02/2015 0.48p 0.50p 0.48p 0.48p 13527020
13/02/2015 0.43p 0.50p 0.43p 0.48p 2916962
12/02/2015 0.43p 0.44p 0.42p 0.43p 305714
11/02/2015 0.43p 0.43p 0.43p 0.43p 0
10/02/2015 0.43p 0.43p 0.41p 0.43p 162151
09/02/2015 0.41p 0.43p 0.40p 0.43p 395452
06/02/2015 0.41p 0.42p 0.40p 0.41p 2947629
05/02/2015 0.41p 0.42p 0.40p 0.41p 4402418
04/02/2015 0.45p 0.45p 0.40p 0.41p 1450000
03/02/2015 0.45p 0.47p 0.45p 0.45p 22033406
02/02/2015 0.45p 0.47p 0.45p 0.45p 5000000
30/01/2015 0.45p 0.50p 0.43p 0.45p 20465914
29/01/2015 0.45p 0.50p 0.45p 0.45p 12800818
28/01/2015 0.45p 0.45p 0.43p 0.45p 1000000
27/01/2015 0.43p 0.50p 0.40p 0.45p 10510320
26/01/2015 0.43p 0.43p 0.43p 0.43p 0
23/01/2015 0.45p 0.45p 0.40p 0.43p 459419
22/01/2015 0.45p 0.49p 0.41p 0.45p 395982
21/01/2015 0.45p 0.45p 0.45p 0.45p 6000000
20/01/2015 0.45p 0.45p 0.42p 0.45p 750000
19/01/2015 0.45p 0.45p 0.45p 0.45p 0
16/01/2015 0.40p 0.45p 0.39p 0.45p 5248357
15/01/2015 0.40p 0.45p 0.35p 0.40p 28730660
14/01/2015 0.35p 0.40p 0.35p 0.40p 5045852
13/01/2015 0.35p 0.35p 0.31p 0.35p 309000
12/01/2015 0.35p 0.35p 0.30p 0.35p 500000
09/01/2015 0.35p 0.40p 0.35p 0.35p 270467
08/01/2015 0.35p 0.37p 0.30p 0.35p 2660267
07/01/2015 0.35p 0.37p 0.33p 0.35p 524589
06/01/2015 0.35p 0.40p 0.30p 0.35p 2522276
05/01/2015 0.35p 0.35p 0.30p 0.35p 2442500
02/01/2015 0.35p 0.38p 0.30p 0.35p 3162544
31/12/2014 0.35p 0.35p 0.30p 0.35p 176111
30/12/2014 0.35p 0.35p 0.30p 0.35p 63565
29/12/2014 0.35p 0.35p 0.30p 0.35p 20383360
24/12/2014 0.35p 0.35p 0.30p 0.35p 1607583
23/12/2014 0.35p 0.35p 0.35p 0.35p 450000
22/12/2014 0.43p 0.46p 0.35p 0.35p 3024053
19/12/2014 0.31p 0.43p 0.30p 0.43p 23615320
18/12/2014 0.31p 0.31p 0.30p 0.31p 100000
17/12/2014 0.31p 0.32p 0.31p 0.31p 13894446
16/12/2014 0.31p 0.31p 0.30p 0.31p 200000
15/12/2014 0.31p 0.31p 0.30p 0.31p 1510406
12/12/2014 0.33p 0.33p 0.30p 0.31p 4048045
11/12/2014 0.35p 0.35p 0.32p 0.33p 2232000
10/12/2014 0.35p 0.35p 0.35p 0.35p 0
09/12/2014 0.40p 0.40p 0.32p 0.35p 4405663
08/12/2014 0.40p 0.42p 0.40p 0.40p 266746
05/12/2014 0.39p 0.45p 0.37p 0.40p 11368184
04/12/2014 0.39p 0.39p 0.35p 0.39p 725000
03/12/2014 0.38p 0.40p 0.36p 0.39p 2009494
02/12/2014 0.42p 0.42p 0.38p 0.38p 1873569
01/12/2014 0.48p 0.48p 0.41p 0.42p 1252687
28/11/2014 0.40p 0.49p 0.40p 0.48p 4812543
27/11/2014 0.38p 0.45p 0.38p 0.40p 15185396
26/11/2014 0.38p 0.38p 0.36p 0.38p 21835
25/11/2014 0.43p 0.43p 0.35p 0.38p 4029489
24/11/2014 0.43p 0.43p 0.40p 0.43p 887480
21/11/2014 0.38p 0.44p 0.38p 0.43p 4240972
20/11/2014 0.38p 0.39p 0.35p 0.38p 1546284
19/11/2014 0.33p 0.43p 0.33p 0.38p 8371036
18/11/2014 0.33p 0.34p 0.31p 0.33p 980517
17/11/2014 0.33p 0.33p 0.30p 0.33p 2556898
14/11/2014 0.32p 0.35p 0.31p 0.33p 3134787
13/11/2014 0.28p 0.32p 0.27p 0.30p 5830034
12/11/2014 0.28p 0.28p 0.27p 0.28p 75998
11/11/2014 0.30p 0.35p 0.26p 0.28p 4500504
10/11/2014 0.28p 0.34p 0.27p 0.30p 4309682
07/11/2014 0.33p 0.33p 0.25p 0.28p 811975
06/11/2014 0.33p 0.33p 0.33p 0.33p 0
05/11/2014 0.33p 0.33p 0.30p 0.33p 216589
04/11/2014 0.34p 0.34p 0.31p 0.33p 1016117
03/11/2014 0.36p 0.36p 0.32p 0.34p 603520
31/10/2014 0.38p 0.50p 0.35p 0.36p 22149712
30/10/2014 0.39p 0.39p 0.35p 0.38p 791119
29/10/2014 0.38p 0.40p 0.37p 0.39p 6021476
28/10/2014 0.33p 0.40p 0.31p 0.38p 9352666
27/10/2014 0.33p 0.33p 0.30p 0.33p 581546
24/10/2014 0.33p 0.33p 0.30p 0.33p 392183
23/10/2014 0.33p 0.33p 0.30p 0.33p 258903
22/10/2014 0.33p 0.33p 0.33p 0.33p 299243
21/10/2014 0.33p 0.33p 0.31p 0.33p 158029
20/10/2014 0.33p 0.35p 0.33p 0.33p 1276470
17/10/2014 0.33p 0.33p 0.31p 0.33p 600000
16/10/2014 0.35p 0.36p 0.32p 0.33p 1445576
15/10/2014 0.39p 0.39p 0.35p 0.37p 369641
14/10/2014 0.39p 0.39p 0.38p 0.39p 824238
13/10/2014 0.39p 0.39p 0.38p 0.39p 0
10/10/2014 0.39p 0.39p 0.35p 0.39p 3897806
09/10/2014 0.39p 0.40p 0.37p 0.39p 3495721
08/10/2014 0.43p 0.43p 0.38p 0.38p 2319742
07/10/2014 0.41p 0.43p 0.41p 0.43p 2777274
06/10/2014 0.45p 0.45p 0.39p 0.43p 4326544
03/10/2014 0.48p 0.48p 0.40p 0.45p 4176036
02/10/2014 0.48p 0.48p 0.41p 0.48p 6207500
01/10/2014 0.52p 0.52p 0.45p 0.48p 3311677
30/09/2014 0.58p 0.60p 0.50p 0.52p 4381725
29/09/2014 0.53p 0.59p 0.50p 0.58p 7385926
26/09/2014 0.53p 0.53p 0.50p 0.53p 2497661
25/09/2014 0.53p 0.53p 0.53p 0.53p 0
24/09/2014 0.53p 0.54p 0.51p 0.53p 1009991
23/09/2014 0.53p 0.53p 0.52p 0.53p 100000
22/09/2014 0.53p 0.55p 0.51p 0.53p 3283513
19/09/2014 0.55p 0.56p 0.50p 0.53p 5667027
18/09/2014 0.58p 0.60p 0.56p 0.58p 1420000
17/09/2014 0.58p 0.58p 0.58p 0.58p 0
16/09/2014 0.58p 0.59p 0.58p 0.58p 301536
15/09/2014 0.65p 0.66p 0.58p 0.58p 2129270
12/09/2014 0.65p 0.67p 0.65p 0.65p 11000000
11/09/2014 0.68p 0.68p 0.62p 0.65p 2756828
10/09/2014 0.65p 0.68p 0.65p 0.68p 1994732
09/09/2014 0.62p 0.69p 0.62p 0.65p 6113193

*Close Price adjusted for both dividends and splits