Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/09/2014 0.63p 0.63p 0.61p 0.62p 539767
05/09/2014 0.54p 0.64p 0.53p 0.63p 2929759
04/09/2014 0.53p 0.55p 0.53p 0.54p 1213020
03/09/2014 0.53p 0.54p 0.52p 0.53p 395906
02/09/2014 0.54p 0.55p 0.52p 0.53p 2458603
01/09/2014 0.50p 0.55p 0.50p 0.54p 2649057
29/08/2014 0.50p 0.54p 0.46p 0.50p 1773081
28/08/2014 0.50p 0.51p 0.46p 0.50p 1145392
27/08/2014 0.53p 0.53p 0.46p 0.50p 5456155
26/08/2014 0.53p 0.53p 0.50p 0.53p 1373145
22/08/2014 0.53p 0.53p 0.52p 0.53p 400000
21/08/2014 0.53p 0.53p 0.48p 0.53p 2912993
20/08/2014 0.53p 0.55p 0.51p 0.53p 363660
19/08/2014 0.60p 0.61p 0.52p 0.53p 2360830
18/08/2014 0.58p 0.60p 0.57p 0.60p 1942942
15/08/2014 0.60p 0.60p 0.55p 0.58p 5062293
14/08/2014 0.53p 0.62p 0.51p 0.60p 9108505
13/08/2014 0.48p 0.54p 0.48p 0.53p 7381247
12/08/2014 0.54p 0.54p 0.47p 0.48p 1693712
11/08/2014 0.54p 0.54p 0.53p 0.54p 600000
08/08/2014 0.54p 0.54p 0.53p 0.54p 228586
07/08/2014 0.53p 0.55p 0.53p 0.54p 1776994
06/08/2014 0.61p 0.61p 0.54p 0.54p 5886066
05/08/2014 0.61p 0.62p 0.60p 0.61p 1088610
04/08/2014 0.61p 0.61p 0.60p 0.61p 1394531
01/08/2014 0.61p 0.62p 0.61p 0.61p 2425000
31/07/2014 0.63p 0.63p 0.59p 0.61p 4607333
30/07/2014 0.63p 0.70p 0.63p 0.63p 250000
29/07/2014 0.63p 0.63p 0.57p 0.63p 500000
28/07/2014 0.70p 0.70p 0.60p 0.63p 10249948
25/07/2014 0.63p 0.63p 0.60p 0.60p 1488849
24/07/2014 0.64p 0.64p 0.61p 0.63p 300000
23/07/2014 0.64p 0.64p 0.62p 0.64p 56334
22/07/2014 0.66p 0.66p 0.61p 0.64p 964960
21/07/2014 0.66p 0.66p 0.61p 0.66p 1753000
18/07/2014 0.68p 0.68p 0.58p 0.66p 3794918
17/07/2014 0.68p 0.68p 0.65p 0.68p 310000
16/07/2014 0.68p 0.68p 0.65p 0.68p 344174
15/07/2014 0.68p 0.68p 0.60p 0.68p 5420535
14/07/2014 0.68p 0.68p 0.66p 0.68p 175015
11/07/2014 0.68p 0.68p 0.66p 0.68p 1366651
10/07/2014 0.68p 0.70p 0.66p 0.68p 4498260
09/07/2014 0.66p 0.70p 0.65p 0.68p 5010426
08/07/2014 0.64p 0.66p 0.64p 0.66p 660833
07/07/2014 0.64p 0.68p 0.60p 0.64p 8143311
04/07/2014 0.69p 0.69p 0.63p 0.64p 7457463
03/07/2014 0.66p 0.69p 0.66p 0.69p 550870
02/07/2014 0.76p 0.76p 0.66p 0.66p 4538517
01/07/2014 0.70p 0.79p 0.70p 0.76p 7364623
30/06/2014 0.68p 0.73p 0.66p 0.70p 4485602
27/06/2014 0.68p 0.70p 0.55p 0.68p 6093683
26/06/2014 0.66p 0.69p 0.63p 0.68p 3942141
25/06/2014 0.68p 0.68p 0.66p 0.66p 250000
24/06/2014 0.68p 0.68p 0.65p 0.68p 1327826
23/06/2014 0.61p 0.72p 0.61p 0.67p 14599799
20/06/2014 0.66p 0.67p 0.60p 0.63p 1610036
19/06/2014 0.71p 0.75p 0.65p 0.67p 4825198
18/06/2014 0.66p 0.75p 0.65p 0.75p 9671257
17/06/2014 0.58p 0.74p 0.58p 0.66p 8435334
16/06/2014 0.53p 0.60p 0.45p 0.58p 6561365
13/06/2014 0.51p 0.55p 0.45p 0.53p 5028965
12/06/2014 0.52p 0.54p 0.50p 0.51p 5157600
11/06/2014 0.57p 0.57p 0.50p 0.52p 1467154
10/06/2014 0.57p 0.57p 0.55p 0.57p 1910000
09/06/2014 0.57p 0.58p 0.55p 0.57p 1296514
06/06/2014 0.58p 0.58p 0.55p 0.57p 1400000
05/06/2014 0.58p 0.58p 0.57p 0.58p 9368258
04/06/2014 0.58p 0.59p 0.57p 0.58p 2015091
03/06/2014 0.58p 0.59p 0.57p 0.59p 8876361
02/06/2014 0.59p 0.59p 0.58p 0.58p 4006304
30/05/2014 0.57p 0.60p 0.55p 0.59p 16154295
29/05/2014 0.49p 0.57p 0.48p 0.57p 14086684
28/05/2014 0.53p 0.53p 0.48p 0.51p 945645
27/05/2014 0.53p 0.53p 0.51p 0.53p 0
23/05/2014 0.53p 0.53p 0.51p 0.53p 785053
22/05/2014 0.52p 0.53p 0.51p 0.53p 2751744
21/05/2014 0.56p 0.56p 0.50p 0.52p 6010477
20/05/2014 0.59p 0.59p 0.55p 0.56p 1215691
19/05/2014 0.59p 0.59p 0.57p 0.59p 1843750
16/05/2014 0.59p 0.59p 0.53p 0.59p 2878459
15/05/2014 0.60p 0.60p 0.57p 0.59p 1802410
14/05/2014 0.60p 0.60p 0.57p 0.60p 4142921
13/05/2014 0.55p 0.62p 0.54p 0.60p 11566347
12/05/2014 0.63p 0.63p 0.51p 0.55p 46122040
09/05/2014 0.63p 0.63p 0.58p 0.63p 764865
08/05/2014 0.63p 0.63p 0.58p 0.63p 239026
07/05/2014 0.65p 0.65p 0.60p 0.63p 3016208
06/05/2014 0.61p 0.61p 0.58p 0.61p 1568155
02/05/2014 0.61p 0.61p 0.61p 0.61p 621135
01/05/2014 0.64p 0.64p 0.60p 0.61p 3322566
30/04/2014 0.64p 0.64p 0.62p 0.64p 527669
29/04/2014 0.71p 0.71p 0.60p 0.64p 5787750
28/04/2014 0.71p 0.71p 0.69p 0.71p 160967
25/04/2014 0.71p 0.71p 0.70p 0.71p 100000
24/04/2014 0.71p 0.71p 0.70p 0.71p 139691
23/04/2014 0.71p 0.71p 0.70p 0.71p 399568
22/04/2014 0.79p 0.79p 0.70p 0.70p 4283835
17/04/2014 0.81p 0.81p 0.75p 0.79p 2004383
16/04/2014 0.79p 0.79p 0.77p 0.78p 1513320
15/04/2014 0.79p 0.79p 0.77p 0.79p 867219
14/04/2014 0.81p 0.81p 0.76p 0.79p 14894551
11/04/2014 0.84p 0.84p 0.80p 0.81p 7286800
10/04/2014 1.13p 1.13p 0.80p 0.84p 51745060
09/04/2014 1.13p 1.15p 1.10p 1.13p 594825
08/04/2014 1.08p 1.20p 1.08p 1.13p 8513519
07/04/2014 0.98p 1.15p 0.98p 1.08p 1061565
04/04/2014 0.93p 1.00p 0.92p 0.98p 2851515
03/04/2014 0.93p 0.95p 0.90p 0.93p 3224648
02/04/2014 0.93p 0.95p 0.92p 0.93p 1729477
01/04/2014 0.93p 0.94p 0.92p 0.93p 598989
31/03/2014 0.93p 0.94p 0.91p 0.93p 2904673
28/03/2014 0.89p 0.95p 0.89p 0.93p 2178175
27/03/2014 0.92p 0.92p 0.91p 0.92p 939000
26/03/2014 0.92p 0.92p 0.90p 0.92p 3610829
25/03/2014 0.92p 0.92p 0.91p 0.92p 755223
24/03/2014 0.93p 0.93p 0.91p 0.92p 905034
21/03/2014 0.93p 0.94p 0.85p 0.93p 4074782
20/03/2014 0.93p 0.93p 0.86p 0.93p 1903004
19/03/2014 1.05p 1.07p 0.90p 0.93p 5983754
18/03/2014 1.03p 1.08p 1.01p 1.05p 1769914
17/03/2014 1.15p 1.16p 1.00p 1.03p 4598527
14/03/2014 1.15p 1.15p 1.10p 1.13p 703035
13/03/2014 1.23p 1.23p 1.10p 1.15p 3542943
12/03/2014 1.25p 1.31p 1.10p 1.30p 1100247
11/03/2014 1.33p 1.33p 1.22p 1.23p 2124273
10/03/2014 1.33p 1.35p 1.30p 1.30p 1578867
07/03/2014 1.30p 1.35p 1.25p 1.33p 3646056
06/03/2014 1.30p 1.35p 1.25p 1.30p 1981392
05/03/2014 1.35p 1.37p 1.25p 1.30p 3331121
04/03/2014 1.35p 1.40p 1.30p 1.35p 3779742
03/03/2014 1.40p 1.45p 1.35p 1.40p 3341816
28/02/2014 1.40p 1.40p 1.36p 1.40p 430605
27/02/2014 1.48p 1.48p 1.30p 1.40p 3173222
26/02/2014 1.58p 1.70p 1.40p 1.48p 3113343
25/02/2014 1.40p 1.51p 1.37p 1.48p 8217840
24/02/2014 1.40p 1.40p 1.36p 1.40p 1638866
21/02/2014 1.40p 1.41p 1.36p 1.40p 1502655
20/02/2014 1.40p 1.42p 1.37p 1.40p 1705938
19/02/2014 1.40p 1.40p 1.39p 1.40p 1606302
18/02/2014 1.40p 1.45p 1.33p 1.40p 1379000
17/02/2014 1.35p 1.42p 1.35p 1.40p 651077
14/02/2014 1.45p 1.45p 1.31p 1.35p 1172651
13/02/2014 1.50p 1.60p 1.40p 1.45p 1199402
12/02/2014 1.58p 1.61p 1.40p 1.50p 1557296
11/02/2014 1.65p 1.65p 1.46p 1.58p 1656620
10/02/2014 1.35p 1.68p 1.26p 1.55p 1861586
07/02/2014 1.33p 1.35p 1.28p 1.35p 305327
06/02/2014 1.38p 1.38p 1.25p 1.33p 654757
05/02/2014 1.15p 1.38p 1.15p 1.38p 3744657
04/02/2014 1.18p 1.23p 1.11p 1.15p 1193639
03/02/2014 1.25p 1.25p 1.15p 1.18p 2260513
31/01/2014 1.28p 1.28p 1.23p 1.25p 878450
30/01/2014 1.28p 1.53p 1.26p 1.28p 3867952
29/01/2014 1.40p 1.40p 1.25p 1.28p 10066835
28/01/2014 1.35p 1.56p 1.27p 1.40p 6601755
27/01/2014 1.50p 1.50p 1.31p 1.35p 6619010
24/01/2014 2.08p 2.13p 1.40p 1.50p 28567404
23/01/2014 2.10p 2.42p 2.01p 2.13p 11850831
22/01/2014 2.40p 2.84p 2.01p 2.10p 24505408
21/01/2014 2.20p 2.51p 2.05p 2.40p 24482564
20/01/2014 2.03p 2.34p 2.02p 2.20p 26572304
17/01/2014 1.63p 2.30p 1.63p 2.03p 38003796
16/01/2014 1.48p 1.64p 1.48p 1.63p 7908171
15/01/2014 1.45p 1.48p 1.31p 1.48p 1167637
14/01/2014 1.45p 1.48p 1.40p 1.45p 682560
13/01/2014 1.53p 1.53p 1.40p 1.45p 705127
10/01/2014 1.55p 1.62p 1.46p 1.53p 792695
09/01/2014 1.55p 1.63p 1.45p 1.55p 1263000
08/01/2014 1.55p 1.65p 1.55p 1.55p 1305000
07/01/2014 1.55p 1.55p 1.46p 1.55p 56406
06/01/2014 1.55p 1.55p 1.45p 1.55p 291492
03/01/2014 1.53p 1.55p 1.43p 1.55p 2599000
02/01/2014 1.58p 1.59p 1.51p 1.53p 242141
31/12/2013 1.65p 1.65p 1.58p 1.58p 250000
30/12/2013 1.70p 1.74p 1.65p 1.65p 1278956
27/12/2013 1.63p 1.75p 1.61p 1.70p 910002
24/12/2013 1.63p 1.65p 1.60p 1.63p 2196950
23/12/2013 1.60p 1.65p 1.56p 1.63p 1452523
20/12/2013 1.43p 1.60p 1.43p 1.60p 6573786
19/12/2013 1.35p 1.83p 1.33p 1.43p 942049
18/12/2013 1.55p 1.55p 1.25p 1.35p 2892848
17/12/2013 1.58p 1.59p 1.50p 1.55p 591069
16/12/2013 1.78p 1.80p 1.50p 1.58p 2809432
13/12/2013 1.48p 1.92p 1.45p 1.75p 10059261
12/12/2013 1.28p 1.45p 1.20p 1.43p 3405986
11/12/2013 1.11p 1.29p 1.09p 1.25p 4745150
10/12/2013 1.11p 1.11p 1.03p 1.11p 908399
09/12/2013 1.09p 1.11p 1.05p 1.11p 5344694
06/12/2013 1.10p 1.13p 1.00p 1.09p 4620971
05/12/2013 1.12p 1.12p 1.00p 1.10p 2329770
04/12/2013 1.13p 1.13p 1.05p 1.12p 3054883
03/12/2013 1.18p 1.18p 1.10p 1.13p 5867810
02/12/2013 1.18p 1.20p 1.16p 1.18p 525000
29/11/2013 1.18p 1.18p 1.15p 1.18p 215959
28/11/2013 1.17p 1.18p 1.15p 1.18p 387389
27/11/2013 1.17p 1.17p 1.13p 1.17p 304146
26/11/2013 1.17p 1.17p 1.11p 1.17p 1200000
25/11/2013 1.18p 1.20p 1.16p 1.17p 1773091
22/11/2013 1.18p 1.19p 1.15p 1.18p 1612233
21/11/2013 1.13p 1.20p 1.01p 1.19p 5628693

*Close Price adjusted for both dividends and splits