Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/08/2012 5.00p 5.00p 4.75p 5.00p 82678
14/08/2012 5.25p 5.25p 4.75p 5.00p 171537
13/08/2012 5.25p 5.50p 5.00p 5.25p 325000
10/08/2012 5.25p 5.35p 5.00p 5.25p 0
09/08/2012 5.25p 5.35p 5.00p 5.25p 215000
08/08/2012 5.25p 5.35p 5.10p 5.25p 204427
07/08/2012 5.50p 5.50p 5.25p 5.25p 342604
06/08/2012 5.38p 5.50p 5.38p 5.50p 134000
03/08/2012 5.25p 5.50p 5.25p 5.38p 56327
02/08/2012 5.50p 5.50p 5.00p 5.25p 135000
01/08/2012 5.50p 5.75p 5.50p 5.50p 0
31/07/2012 5.75p 5.75p 5.50p 5.50p 125151
30/07/2012 5.75p 5.75p 5.63p 5.75p 0
27/07/2012 5.63p 5.75p 5.63p 5.75p 25000
26/07/2012 5.75p 5.75p 5.50p 5.63p 75000
25/07/2012 6.00p 6.00p 5.50p 5.75p 228655
24/07/2012 6.00p 6.20p 5.75p 6.00p 75000
23/07/2012 6.25p 6.25p 5.75p 6.00p 996231
20/07/2012 6.25p 6.90p 6.25p 6.25p 1540998
19/07/2012 5.50p 6.25p 5.50p 6.25p 214500
18/07/2012 5.50p 5.50p 5.25p 5.50p 445172
17/07/2012 5.63p 5.63p 5.25p 5.50p 129236
16/07/2012 5.63p 5.75p 5.50p 5.63p 0
13/07/2012 5.75p 5.75p 5.50p 5.63p 112000
12/07/2012 6.00p 6.00p 5.50p 5.75p 62209
11/07/2012 5.75p 6.00p 5.50p 6.00p 1280000
10/07/2012 5.88p 5.90p 5.58p 5.63p 186100
09/07/2012 6.00p 6.00p 5.75p 5.88p 100000
06/07/2012 6.00p 6.00p 5.40p 6.00p 85798
05/07/2012 6.00p 6.18p 5.75p 6.00p 41500
04/07/2012 6.00p 6.00p 5.75p 6.00p 0
03/07/2012 6.00p 6.00p 5.75p 6.00p 2025000
02/07/2012 6.00p 6.00p 5.85p 6.00p 0
29/06/2012 6.00p 6.00p 5.85p 6.00p 0
28/06/2012 5.88p 6.00p 5.85p 6.00p 111000
27/06/2012 6.13p 6.13p 5.83p 5.88p 410000
26/06/2012 6.25p 6.25p 6.00p 6.25p 376000
25/06/2012 6.25p 6.25p 6.00p 6.25p 0
22/06/2012 6.25p 6.25p 6.00p 6.25p 280523
21/06/2012 6.25p 6.50p 6.00p 6.25p 1895000
20/06/2012 6.25p 6.40p 6.00p 6.25p 452500
19/06/2012 6.38p 6.38p 6.00p 6.25p 1221027
18/06/2012 6.50p 6.50p 6.00p 6.38p 250000
15/06/2012 6.75p 6.90p 6.25p 6.50p 674961
14/06/2012 7.13p 7.13p 6.50p 6.75p 880000
13/06/2012 7.25p 7.25p 7.00p 7.13p 1000000
12/06/2012 7.63p 7.63p 7.13p 7.25p 301000
11/06/2012 7.75p 7.75p 7.00p 7.63p 200000
08/06/2012 7.75p 7.75p 7.25p 7.75p 0
07/06/2012 7.63p 7.75p 7.25p 7.75p 985000
06/06/2012 7.63p 7.63p 7.38p 7.63p 375000
01/06/2012 7.63p 7.63p 7.25p 7.63p 541671
31/05/2012 7.63p 7.63p 7.25p 7.63p 513195
30/05/2012 7.88p 7.88p 7.00p 7.63p 337000
29/05/2012 8.38p 8.38p 7.75p 7.88p 110000
28/05/2012 8.38p 8.38p 7.75p 8.38p 0
25/05/2012 8.38p 8.38p 7.75p 8.38p 0
24/05/2012 8.00p 8.38p 7.75p 8.38p 0
23/05/2012 8.00p 8.00p 7.75p 8.00p 80000
22/05/2012 8.25p 8.50p 8.00p 8.00p 545000
21/05/2012 8.38p 8.38p 8.00p 8.25p 285000
18/05/2012 8.00p 8.38p 7.86p 8.38p 48950
17/05/2012 8.00p 8.00p 8.00p 8.00p 55000
16/05/2012 8.50p 8.50p 7.75p 8.00p 354000
15/05/2012 8.63p 9.00p 8.25p 8.50p 575613
14/05/2012 8.63p 8.63p 8.25p 8.63p 260000
11/05/2012 8.63p 8.63p 8.30p 8.63p 375000
10/05/2012 8.50p 9.00p 8.40p 8.63p 148000
09/05/2012 8.25p 8.40p 8.00p 8.38p 95999
08/05/2012 8.88p 8.88p 8.01p 8.25p 92894
04/05/2012 8.88p 8.88p 8.50p 8.88p 1234622
03/05/2012 8.13p 9.00p 8.13p 8.88p 1846272
02/05/2012 8.00p 8.25p 8.00p 8.00p 637451
01/05/2012 8.50p 8.50p 7.96p 8.00p 55087
30/04/2012 8.50p 8.50p 8.25p 8.50p 8256
27/04/2012 8.50p 8.50p 8.25p 8.50p 35000
26/04/2012 8.88p 8.88p 8.25p 8.50p 70000
25/04/2012 8.88p 8.88p 8.80p 8.88p 40000
24/04/2012 8.88p 9.00p 8.80p 8.88p 208000
23/04/2012 9.00p 9.00p 8.81p 8.88p 10722
20/04/2012 9.00p 9.00p 8.75p 9.00p 20000
19/04/2012 9.13p 9.13p 8.81p 9.00p 231400
18/04/2012 9.13p 9.13p 9.00p 9.13p 144600
17/04/2012 9.13p 9.13p 9.00p 9.13p 4000
16/04/2012 9.25p 9.25p 9.00p 9.13p 15000
13/04/2012 9.25p 9.25p 8.25p 9.25p 169981
12/04/2012 9.13p 9.25p 9.13p 9.25p 8694
11/04/2012 9.38p 9.38p 9.13p 9.13p 25000
10/04/2012 9.50p 9.50p 9.35p 9.38p 12000
05/04/2012 9.75p 9.75p 9.13p 9.50p 280436
04/04/2012 9.63p 9.85p 9.63p 9.63p 30000
03/04/2012 9.88p 9.88p 9.05p 9.63p 72155
02/04/2012 9.88p 10.00p 9.75p 9.88p 0
30/03/2012 10.00p 10.00p 9.75p 9.88p 44388
29/03/2012 10.00p 10.02p 10.00p 10.00p 35000
28/03/2012 10.13p 10.13p 9.75p 10.00p 35350
27/03/2012 10.13p 10.13p 9.76p 10.13p 51448
26/03/2012 10.13p 10.27p 10.13p 10.13p 1000
23/03/2012 10.63p 10.63p 10.00p 10.13p 123000
22/03/2012 10.63p 10.75p 10.63p 10.63p 50000
21/03/2012 10.63p 10.75p 10.62p 10.63p 20000
20/03/2012 10.75p 10.75p 10.00p 10.63p 180000
19/03/2012 11.13p 11.13p 10.39p 10.75p 45973
16/03/2012 11.13p 11.13p 10.75p 11.13p 15185
15/03/2012 10.63p 11.90p 10.63p 11.13p 746907
14/03/2012 11.38p 11.50p 10.50p 10.63p 359477
13/03/2012 11.63p 12.25p 11.25p 11.38p 1108623
12/03/2012 11.13p 11.50p 10.80p 11.13p 488803
09/03/2012 11.25p 11.50p 10.80p 11.00p 597946
08/03/2012 10.88p 11.50p 10.72p 11.25p 333566
07/03/2012 10.88p 11.25p 10.70p 10.88p 235096
06/03/2012 10.75p 11.25p 10.50p 10.88p 321355
05/03/2012 10.75p 11.25p 10.50p 10.75p 117531
02/03/2012 10.75p 11.00p 10.60p 10.75p 418379
01/03/2012 10.75p 10.75p 10.00p 10.75p 704194
29/02/2012 10.75p 11.42p 10.60p 10.75p 229500
28/02/2012 10.75p 11.00p 10.50p 10.75p 403203
27/02/2012 10.75p 11.00p 10.62p 10.75p 192253
24/02/2012 10.75p 11.45p 10.65p 10.75p 193345
23/02/2012 10.88p 10.88p 10.51p 10.75p 140251
22/02/2012 11.13p 11.25p 10.75p 10.88p 329000
21/02/2012 10.88p 12.15p 10.50p 11.13p 507807
20/02/2012 11.13p 11.16p 10.50p 10.75p 184272
17/02/2012 11.13p 11.16p 10.75p 11.13p 60508
16/02/2012 11.13p 11.18p 10.75p 11.13p 216623
15/02/2012 10.25p 11.25p 10.15p 11.13p 972209
14/02/2012 10.25p 10.51p 10.25p 10.25p 60000
13/02/2012 10.63p 10.74p 9.25p 10.25p 1159753
10/02/2012 10.25p 10.25p 10.00p 10.25p 14917
09/02/2012 10.25p 10.50p 10.19p 10.25p 179271
08/02/2012 10.63p 10.63p 9.92p 10.25p 238689
07/02/2012 10.63p 10.63p 10.50p 10.63p 22090
06/02/2012 10.63p 10.63p 10.50p 10.63p 61041
03/02/2012 10.88p 10.88p 10.15p 10.63p 196098
02/02/2012 10.63p 11.00p 9.85p 10.88p 750043
01/02/2012 10.63p 11.00p 10.05p 10.63p 900616
31/01/2012 10.88p 11.66p 10.50p 10.63p 418306
30/01/2012 10.38p 11.25p 10.25p 10.88p 716173
27/01/2012 9.88p 10.41p 9.88p 10.38p 136370
26/01/2012 9.75p 10.00p 9.50p 9.88p 446777
25/01/2012 9.38p 9.90p 9.38p 9.75p 150000
24/01/2012 9.13p 9.50p 8.75p 9.38p 210000
23/01/2012 8.88p 9.70p 8.50p 9.13p 334421
20/01/2012 9.13p 9.50p 8.75p 8.88p 331848
19/01/2012 9.13p 9.13p 9.00p 9.13p 30000
18/01/2012 9.25p 9.25p 9.00p 9.13p 55000
17/01/2012 9.25p 9.45p 9.00p 9.25p 102224
16/01/2012 9.25p 9.50p 9.20p 9.25p 105000
13/01/2012 9.25p 9.25p 9.00p 9.25p 215000
12/01/2012 9.00p 9.25p 9.00p 9.25p 63370
11/01/2012 8.63p 8.75p 8.63p 8.75p 75495
10/01/2012 8.88p 8.88p 8.50p 8.63p 226714
09/01/2012 8.88p 9.00p 8.75p 8.88p 144308
06/01/2012 8.88p 8.88p 8.77p 8.88p 205600
05/01/2012 9.00p 9.00p 8.25p 8.88p 203886
04/01/2012 9.00p 9.10p 8.75p 9.00p 0
03/01/2012 8.88p 9.10p 8.75p 9.00p 574562
30/12/2011 8.88p 8.88p 8.85p 8.88p 145090
29/12/2011 9.63p 9.65p 8.50p 8.88p 168980
28/12/2011 9.88p 9.88p 9.00p 9.63p 50000
23/12/2011 10.25p 10.25p 9.88p 9.88p 121000
22/12/2011 9.50p 10.70p 9.40p 10.00p 844703
21/12/2011 9.50p 9.50p 9.26p 9.50p 654514
20/12/2011 9.75p 9.75p 9.00p 9.50p 219234
19/12/2011 9.50p 10.00p 9.15p 9.75p 262492
16/12/2011 9.50p 10.25p 9.27p 9.50p 0
15/12/2011 9.50p 10.25p 9.27p 9.50p 83395
14/12/2011 9.63p 9.80p 9.13p 9.50p 180000
13/12/2011 9.63p 10.25p 9.00p 9.63p 185000
12/12/2011 10.63p 10.63p 9.50p 9.63p 219669
09/12/2011 10.75p 10.75p 10.50p 10.63p 204341
08/12/2011 10.75p 10.88p 10.50p 10.75p 695289
07/12/2011 10.38p 11.50p 10.38p 10.75p 1050868
06/12/2011 10.63p 10.75p 10.13p 10.38p 432096
05/12/2011 10.63p 11.00p 10.50p 10.63p 166126
02/12/2011 10.75p 11.00p 10.50p 10.63p 604849
01/12/2011 10.25p 11.00p 10.00p 10.75p 1055526
30/11/2011 9.88p 10.49p 9.70p 10.25p 460528
29/11/2011 9.63p 9.63p 9.50p 9.50p 100000
28/11/2011 9.63p 9.63p 9.00p 9.63p 44619
25/11/2011 10.00p 10.00p 9.25p 9.63p 30000
24/11/2011 9.63p 10.20p 9.25p 10.00p 203359
23/11/2011 9.38p 10.15p 9.15p 9.63p 233462
22/11/2011 9.38p 10.00p 8.75p 9.38p 55000
21/11/2011 9.25p 10.00p 9.05p 9.38p 479251
18/11/2011 9.25p 9.50p 8.75p 9.25p 658924
17/11/2011 8.88p 9.63p 8.88p 9.63p 220000
16/11/2011 9.00p 9.50p 8.88p 8.88p 175000
15/11/2011 9.25p 9.75p 8.95p 9.00p 0
14/11/2011 9.38p 9.75p 8.95p 9.00p 82500
11/11/2011 9.13p 9.78p 8.85p 9.38p 189200
10/11/2011 9.75p 9.75p 9.00p 9.25p 193058
09/11/2011 10.38p 10.38p 9.10p 9.75p 339614
08/11/2011 10.38p 11.00p 10.00p 10.38p 210000
07/11/2011 10.13p 10.38p 9.80p 10.38p 121970
04/11/2011 9.88p 10.50p 9.88p 10.13p 243474
03/11/2011 9.63p 10.50p 9.63p 9.88p 102727
02/11/2011 9.63p 9.63p 9.50p 9.63p 50000
01/11/2011 9.75p 10.00p 9.45p 9.63p 81468
31/10/2011 9.75p 10.50p 9.00p 9.75p 319339

*Close Price adjusted for both dividends and splits