Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/02/2016 0.09p 0.09p 0.07p 0.09p 7413179
22/02/2016 0.09p 0.09p 0.07p 0.09p 11409630
19/02/2016 0.10p 0.10p 0.09p 0.09p 9388682
18/02/2016 0.10p 0.10p 0.08p 0.10p 10234066
17/02/2016 0.09p 0.10p 0.09p 0.10p 4894812
16/02/2016 0.11p 0.11p 0.09p 0.09p 5260555
15/02/2016 0.11p 0.11p 0.10p 0.11p 5836479
12/02/2016 0.11p 0.11p 0.10p 0.11p 6825704
11/02/2016 0.11p 0.13p 0.11p 0.11p 25251100
10/02/2016 0.11p 0.12p 0.11p 0.11p 4752495
09/02/2016 0.13p 0.13p 0.10p 0.12p 13846981
08/02/2016 0.13p 0.14p 0.12p 0.13p 1580067
05/02/2016 0.15p 0.15p 0.12p 0.13p 8372495
04/02/2016 0.15p 0.15p 0.13p 0.15p 6528508
03/02/2016 0.14p 0.16p 0.13p 0.15p 4593349
02/02/2016 0.16p 0.17p 0.13p 0.14p 8517808
01/02/2016 0.26p 0.26p 0.14p 0.15p 40909456
29/01/2016 0.26p 0.27p 0.24p 0.26p 3600002
28/01/2016 0.26p 0.28p 0.26p 0.26p 750000
27/01/2016 0.26p 0.27p 0.24p 0.26p 8996861
26/01/2016 0.26p 0.27p 0.25p 0.26p 825944
25/01/2016 0.24p 0.28p 0.24p 0.26p 5423615
22/01/2016 0.26p 0.26p 0.23p 0.24p 9848422
21/01/2016 0.27p 0.27p 0.25p 0.26p 4824143
20/01/2016 0.27p 0.28p 0.26p 0.27p 2309064
19/01/2016 0.26p 0.27p 0.26p 0.27p 2204847
18/01/2016 0.28p 0.28p 0.25p 0.26p 4450404
15/01/2016 0.28p 0.30p 0.27p 0.28p 1258867
14/01/2016 0.28p 0.28p 0.27p 0.28p 316537
13/01/2016 0.28p 0.30p 0.28p 0.28p 762193
12/01/2016 0.28p 0.30p 0.28p 0.28p 750346
11/01/2016 0.29p 0.33p 0.26p 0.28p 5927559
08/01/2016 0.26p 0.30p 0.26p 0.29p 6171839
07/01/2016 0.25p 0.31p 0.22p 0.26p 14429307
06/01/2016 0.26p 0.26p 0.23p 0.25p 3003177
05/01/2016 0.26p 0.26p 0.24p 0.26p 100000
04/01/2016 0.26p 0.28p 0.24p 0.26p 2084339
31/12/2015 0.26p 0.28p 0.23p 0.26p 145833
30/12/2015 0.24p 0.28p 0.24p 0.26p 1768897
29/12/2015 0.24p 0.26p 0.23p 0.24p 2710257
24/12/2015 0.24p 0.26p 0.23p 0.24p 834866
23/12/2015 0.24p 0.27p 0.23p 0.24p 2926843
22/12/2015 0.27p 0.32p 0.23p 0.24p 7440602
21/12/2015 0.27p 0.27p 0.24p 0.27p 1064819
18/12/2015 0.27p 0.27p 0.24p 0.27p 1174884
17/12/2015 0.25p 0.27p 0.24p 0.27p 2390431
16/12/2015 0.27p 0.27p 0.24p 0.25p 1348122
15/12/2015 0.23p 0.27p 0.23p 0.27p 2506860
14/12/2015 0.28p 0.28p 0.23p 0.23p 14080676
11/12/2015 0.24p 0.29p 0.24p 0.28p 8015525
10/12/2015 0.28p 0.28p 0.24p 0.24p 3485812
09/12/2015 0.28p 0.28p 0.26p 0.28p 443893
08/12/2015 0.28p 0.29p 0.25p 0.28p 3250989
07/12/2015 0.30p 0.30p 0.25p 0.28p 3508138
04/12/2015 0.30p 0.30p 0.26p 0.30p 2537240
03/12/2015 0.30p 0.30p 0.26p 0.30p 2782086
02/12/2015 0.32p 0.32p 0.26p 0.30p 2944549
01/12/2015 0.30p 0.34p 0.29p 0.32p 3026073
30/11/2015 0.30p 0.32p 0.29p 0.30p 80885
27/11/2015 0.30p 0.30p 0.29p 0.30p 623969
26/11/2015 0.33p 0.33p 0.30p 0.30p 2614073
25/11/2015 0.28p 0.34p 0.28p 0.33p 6056783
24/11/2015 0.30p 0.32p 0.28p 0.28p 2737606
23/11/2015 0.29p 0.35p 0.28p 0.30p 4786900
20/11/2015 0.29p 0.33p 0.28p 0.29p 18880924
19/11/2015 0.32p 0.32p 0.27p 0.29p 7575403
18/11/2015 0.33p 0.33p 0.31p 0.32p 874180
17/11/2015 0.36p 0.36p 0.31p 0.33p 3303223
16/11/2015 0.33p 0.37p 0.30p 0.30p 18057158
13/11/2015 0.29p 0.37p 0.29p 0.33p 21373380
12/11/2015 0.29p 0.30p 0.28p 0.29p 6134350
11/11/2015 0.29p 0.29p 0.27p 0.29p 3953312
10/11/2015 0.31p 0.31p 0.27p 0.29p 6719139
09/11/2015 0.33p 0.33p 0.28p 0.31p 4857540
06/11/2015 0.33p 0.34p 0.30p 0.33p 6488757
05/11/2015 0.34p 0.35p 0.30p 0.33p 24188032
04/11/2015 0.31p 0.35p 0.28p 0.30p 31329434
03/11/2015 0.30p 0.33p 0.28p 0.32p 14646238
02/11/2015 0.29p 0.35p 0.28p 0.30p 10514582
30/10/2015 0.30p 0.33p 0.26p 0.29p 12388631
29/10/2015 0.33p 0.34p 0.28p 0.32p 8493362
28/10/2015 0.35p 0.36p 0.32p 0.33p 7857232
27/10/2015 0.40p 0.44p 0.33p 0.35p 15744232
26/10/2015 0.35p 0.43p 0.32p 0.38p 60280848
23/10/2015 0.36p 0.38p 0.32p 0.35p 21709352
22/10/2015 0.31p 0.40p 0.28p 0.36p 52518612
21/10/2015 0.29p 0.37p 0.27p 0.31p 21958172
20/10/2015 0.29p 0.31p 0.27p 0.29p 259547
19/10/2015 0.29p 0.32p 0.27p 0.29p 6172854
16/10/2015 0.31p 0.37p 0.27p 0.29p 35764744
15/10/2015 0.25p 0.38p 0.23p 0.31p 41389216
14/10/2015 0.25p 0.29p 0.23p 0.25p 14593501
13/10/2015 0.25p 0.25p 0.25p 0.25p 171221
12/10/2015 0.23p 0.26p 0.22p 0.25p 4114049
09/10/2015 0.23p 0.25p 0.21p 0.23p 2250000
08/10/2015 0.23p 0.23p 0.22p 0.23p 254888
07/10/2015 0.25p 0.26p 0.22p 0.23p 208210
06/10/2015 0.25p 0.26p 0.20p 0.25p 1884172
05/10/2015 0.25p 0.25p 0.22p 0.25p 670000
02/10/2015 0.28p 0.28p 0.21p 0.25p 5195552
01/10/2015 0.28p 0.28p 0.25p 0.28p 2274931
30/09/2015 0.25p 0.30p 0.25p 0.28p 9929967
29/09/2015 0.25p 0.25p 0.24p 0.25p 490978
28/09/2015 0.25p 0.28p 0.24p 0.25p 1140190
25/09/2015 0.23p 0.28p 0.23p 0.25p 744212
24/09/2015 0.23p 0.27p 0.20p 0.23p 7477620
23/09/2015 0.26p 0.27p 0.23p 0.23p 268678
22/09/2015 0.28p 0.28p 0.25p 0.26p 2142754
21/09/2015 0.28p 0.28p 0.25p 0.28p 1520000
18/09/2015 0.28p 0.28p 0.25p 0.28p 964130
17/09/2015 0.28p 0.28p 0.25p 0.28p 855957
16/09/2015 0.28p 0.28p 0.25p 0.28p 450186
15/09/2015 0.31p 0.31p 0.26p 0.28p 1456567
14/09/2015 0.31p 0.31p 0.25p 0.31p 9451679
11/09/2015 0.32p 0.32p 0.27p 0.31p 230000
10/09/2015 0.32p 0.32p 0.28p 0.32p 1359982
09/09/2015 0.28p 0.32p 0.28p 0.32p 3168920
08/09/2015 0.26p 0.32p 0.26p 0.28p 6022241
07/09/2015 0.26p 0.30p 0.26p 0.26p 691148
04/09/2015 0.23p 0.26p 0.22p 0.26p 6591633
03/09/2015 0.23p 0.23p 0.21p 0.23p 1354673
02/09/2015 0.23p 0.23p 0.23p 0.23p 1116011
01/09/2015 0.28p 0.28p 0.21p 0.23p 16896416
28/08/2015 0.28p 0.28p 0.26p 0.28p 2866975
27/08/2015 0.28p 0.28p 0.26p 0.28p 1000000
26/08/2015 0.28p 0.28p 0.25p 0.28p 1000000
25/08/2015 0.27p 0.28p 0.26p 0.28p 1943701
24/08/2015 0.35p 0.35p 0.24p 0.27p 24874688
21/08/2015 0.33p 0.34p 0.31p 0.33p 2495096
20/08/2015 0.33p 0.33p 0.30p 0.33p 19463380
19/08/2015 0.33p 0.34p 0.30p 0.33p 21926124
18/08/2015 0.33p 0.33p 0.30p 0.33p 869787
17/08/2015 0.33p 0.33p 0.31p 0.33p 790250
14/08/2015 0.35p 0.37p 0.31p 0.33p 7286527
13/08/2015 0.33p 0.35p 0.31p 0.35p 6179760
12/08/2015 0.36p 0.36p 0.30p 0.33p 2829457
11/08/2015 0.33p 0.36p 0.30p 0.36p 3380956
10/08/2015 0.35p 0.36p 0.30p 0.33p 6980064
07/08/2015 0.35p 0.38p 0.33p 0.35p 1551333
06/08/2015 0.35p 0.35p 0.35p 0.35p 0
05/08/2015 0.38p 0.38p 0.35p 0.35p 2194242
04/08/2015 0.38p 0.40p 0.35p 0.38p 14314534
03/08/2015 0.38p 0.38p 0.36p 0.38p 2020468
31/07/2015 0.40p 0.40p 0.36p 0.38p 4328034
30/07/2015 0.40p 0.40p 0.36p 0.40p 835557
29/07/2015 0.40p 0.45p 0.36p 0.40p 517623
28/07/2015 0.45p 0.45p 0.35p 0.40p 1335741
27/07/2015 0.45p 0.45p 0.45p 0.45p 0
24/07/2015 0.43p 0.45p 0.43p 0.45p 122242
23/07/2015 0.40p 0.45p 0.38p 0.43p 10723091
22/07/2015 0.40p 0.42p 0.39p 0.40p 1243163
21/07/2015 0.43p 0.43p 0.35p 0.40p 2877318
20/07/2015 0.38p 0.50p 0.36p 0.43p 24086912
17/07/2015 0.40p 0.42p 0.38p 0.38p 10757878
16/07/2015 0.40p 0.48p 0.36p 0.38p 7672616
15/07/2015 0.40p 0.40p 0.39p 0.40p 5091697
14/07/2015 0.40p 0.44p 0.40p 0.40p 307842
13/07/2015 0.40p 0.45p 0.40p 0.40p 648247
10/07/2015 0.40p 0.45p 0.38p 0.40p 3950237
09/07/2015 0.40p 0.43p 0.39p 0.40p 5337893
08/07/2015 0.43p 0.44p 0.40p 0.40p 6359795
07/07/2015 0.45p 0.45p 0.39p 0.43p 11623121
06/07/2015 0.45p 0.48p 0.41p 0.45p 4385693
03/07/2015 0.45p 0.50p 0.40p 0.45p 20737904
02/07/2015 0.48p 0.53p 0.37p 0.45p 30058608
01/07/2015 0.52p 0.54p 0.52p 0.53p 2659391
30/06/2015 0.53p 0.54p 0.50p 0.52p 4868145
29/06/2015 0.53p 0.53p 0.53p 0.53p 0
26/06/2015 0.53p 0.53p 0.50p 0.53p 402000
25/06/2015 0.53p 0.55p 0.52p 0.53p 1857103
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

*Close Price adjusted for both dividends and splits