Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/10/2011 9.63p 9.85p 9.50p 9.75p 346667
27/10/2011 9.38p 9.70p 9.00p 9.63p 267907
26/10/2011 9.25p 9.38p 9.00p 9.38p 145508
25/10/2011 9.50p 9.50p 9.00p 9.25p 46110
24/10/2011 9.75p 9.75p 9.56p 9.63p 25000
21/10/2011 9.88p 9.99p 9.00p 9.75p 162239
20/10/2011 9.50p 9.88p 9.35p 9.88p 174796
19/10/2011 9.75p 10.00p 9.13p 9.50p 673000
18/10/2011 9.13p 9.99p 9.13p 9.75p 474997
17/10/2011 9.88p 9.88p 8.75p 9.13p 350000
14/10/2011 10.00p 10.00p 9.88p 9.88p 79726
13/10/2011 10.00p 10.05p 9.52p 10.00p 47418
12/10/2011 10.00p 10.10p 10.00p 10.00p 31000
11/10/2011 10.25p 10.25p 10.00p 10.00p 25000
10/10/2011 10.00p 10.50p 9.83p 10.25p 231939
07/10/2011 8.75p 10.00p 8.35p 10.00p 330253
06/10/2011 8.75p 8.80p 8.75p 8.75p 23673
05/10/2011 8.75p 8.83p 8.50p 8.75p 74800
04/10/2011 9.50p 9.55p 8.66p 8.75p 195532
03/10/2011 10.25p 10.25p 9.25p 9.50p 215218
30/09/2011 10.38p 10.50p 10.15p 10.25p 67870
29/09/2011 10.63p 10.65p 10.10p 10.38p 89329
28/09/2011 11.25p 11.25p 10.40p 10.63p 1048312
27/09/2011 11.00p 11.25p 10.50p 11.25p 270000
26/09/2011 12.00p 12.00p 10.00p 11.00p 410153
23/09/2011 11.50p 11.63p 11.50p 11.63p 71727
22/09/2011 12.25p 12.25p 11.13p 11.50p 340000
21/09/2011 11.25p 12.50p 11.00p 12.25p 1292897
20/09/2011 11.38p 11.38p 10.00p 11.25p 96570
19/09/2011 11.38p 11.38p 11.25p 11.38p 0
16/09/2011 11.38p 11.38p 11.25p 11.38p 51350
15/09/2011 12.13p 12.25p 11.25p 11.38p 305421
14/09/2011 12.25p 12.25p 11.75p 12.13p 55448
13/09/2011 12.25p 12.25p 12.00p 12.25p 68000
12/09/2011 12.38p 12.48p 11.88p 12.25p 51000
09/09/2011 12.50p 12.50p 12.00p 12.38p 404125
08/09/2011 12.63p 12.75p 12.29p 12.50p 275218
07/09/2011 12.63p 12.75p 12.00p 12.63p 211922
06/09/2011 12.75p 12.75p 12.50p 12.63p 151723
05/09/2011 13.38p 13.38p 12.50p 12.75p 186000
02/09/2011 13.25p 13.38p 13.00p 13.38p 75650
01/09/2011 13.25p 13.50p 13.00p 13.25p 255000
31/08/2011 13.88p 13.88p 13.00p 13.25p 254757
30/08/2011 13.88p 14.00p 13.00p 13.88p 322286
26/08/2011 13.75p 14.50p 13.50p 13.88p 517680
25/08/2011 12.75p 13.99p 12.75p 13.75p 441253
24/08/2011 12.63p 13.00p 12.50p 13.00p 155946
23/08/2011 13.00p 13.00p 11.75p 12.63p 309919
22/08/2011 13.00p 13.50p 13.00p 13.00p 48433
19/08/2011 11.75p 13.72p 11.75p 13.00p 463587
18/08/2011 12.50p 13.00p 11.50p 11.75p 278886
17/08/2011 12.38p 13.00p 12.00p 12.50p 109456
16/08/2011 12.38p 12.50p 12.00p 12.38p 141670
15/08/2011 12.25p 12.38p 11.80p 12.38p 100000
12/08/2011 11.88p 12.25p 11.80p 12.25p 67928
11/08/2011 11.88p 11.88p 11.79p 11.88p 20000
10/08/2011 11.88p 12.25p 11.85p 12.00p 100141
09/08/2011 12.13p 12.20p 11.75p 11.88p 353489
08/08/2011 12.13p 12.34p 12.00p 12.13p 112188
05/08/2011 11.38p 12.80p 10.00p 12.25p 1465598
04/08/2011 13.25p 13.40p 11.50p 12.00p 418746
03/08/2011 11.88p 13.50p 11.88p 13.25p 376167
02/08/2011 12.75p 12.75p 11.78p 11.88p 644212
01/08/2011 12.75p 13.16p 12.50p 12.75p 538405
29/07/2011 12.25p 13.00p 12.25p 12.75p 797052
28/07/2011 12.25p 12.50p 12.08p 12.25p 383900
27/07/2011 12.88p 13.47p 12.05p 12.25p 446089
26/07/2011 12.88p 13.00p 11.65p 12.63p 1053434
25/07/2011 10.88p 13.50p 10.88p 12.88p 1626740
22/07/2011 9.88p 11.17p 9.88p 10.88p 2119765
21/07/2011 9.88p 10.00p 9.50p 9.88p 1032854
20/07/2011 9.88p 9.88p 9.80p 9.88p 40000
19/07/2011 9.75p 9.90p 9.68p 9.88p 370911
18/07/2011 10.13p 10.13p 9.50p 9.75p 45000
15/07/2011 10.13p 10.45p 9.75p 10.13p 311718
14/07/2011 9.63p 10.00p 9.50p 9.88p 390000
13/07/2011 9.63p 9.75p 9.63p 9.63p 80000
12/07/2011 9.75p 9.75p 9.50p 9.63p 235972
11/07/2011 9.75p 10.00p 9.50p 9.75p 277984
08/07/2011 9.88p 10.50p 9.25p 9.75p 735161
07/07/2011 9.88p 10.25p 9.30p 9.63p 1374700
06/07/2011 10.00p 11.99p 5.00p 9.88p 1292760
05/07/2011 7.63p 10.50p 5.00p 9.75p 2301575
04/07/2011 6.50p 8.00p 6.38p 7.63p 1352692
01/07/2011 7.13p 7.13p 6.13p 6.50p 612606
30/06/2011 7.13p 7.25p 7.11p 7.13p 14000
29/06/2011 7.25p 7.50p 7.13p 7.13p 213390
28/06/2011 7.75p 7.75p 6.50p 7.00p 355683
27/06/2011 8.25p 8.50p 7.60p 7.75p 187841
24/06/2011 8.38p 8.48p 8.25p 8.25p 50000
23/06/2011 8.50p 8.60p 8.15p 8.38p 121000
22/06/2011 8.50p 8.76p 8.50p 8.50p 1100
21/06/2011 8.88p 8.88p 8.12p 8.50p 363504
20/06/2011 9.38p 9.50p 8.50p 8.88p 116106
17/06/2011 8.38p 10.75p 8.38p 9.38p 1220116
16/06/2011 8.88p 8.88p 8.01p 8.38p 686462
15/06/2011 10.75p 10.97p 8.88p 8.88p 407943
14/06/2011 12.75p 13.98p 10.28p 10.75p 582951
13/06/2011 11.00p 12.00p 10.00p 10.88p 1160876
10/06/2011 7.25p 13.72p 7.00p 11.88p 3708901
09/06/2011 6.75p 7.23p 6.50p 7.00p 1591223
08/06/2011 6.00p 7.00p 6.00p 6.75p 1050287

*Close Price adjusted for both dividends and splits