Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/06/2019 1.80p 1.85p 1.80p 1.83p 2286932
05/06/2019 1.80p 1.85p 1.76p 1.80p 3947649
04/06/2019 1.75p 1.85p 1.72p 1.80p 7291738
03/06/2019 1.75p 1.79p 1.71p 1.75p 4012117
31/05/2019 1.70p 1.80p 1.67p 1.75p 3960588
30/05/2019 1.75p 1.78p 1.67p 1.70p 6456310
29/05/2019 1.73p 1.79p 1.71p 1.75p 5970362
28/05/2019 1.75p 1.80p 1.70p 1.73p 3062196
24/05/2019 1.58p 1.84p 1.58p 1.75p 11231420
23/05/2019 1.55p 1.59p 1.50p 1.55p 6184872
22/05/2019 1.60p 1.62p 1.56p 1.58p 1436016
21/05/2019 1.63p 1.64p 1.55p 1.60p 3937859
20/05/2019 1.65p 1.66p 1.59p 1.63p 591982
17/05/2019 1.58p 1.65p 1.58p 1.65p 2331164
16/05/2019 1.60p 1.60p 1.42p 1.58p 14607376
15/05/2019 1.60p 1.64p 1.56p 1.60p 3564040
14/05/2019 1.60p 1.64p 1.59p 1.60p 2030790
13/05/2019 1.60p 1.64p 1.55p 1.63p 6633179
10/05/2019 1.68p 1.69p 1.60p 1.60p 1915366
09/05/2019 1.68p 1.73p 1.60p 1.68p 3030893
08/05/2019 1.68p 1.73p 1.68p 1.68p 1980162
07/05/2019 1.68p 1.79p 1.68p 1.68p 6808150
03/05/2019 1.65p 1.77p 1.64p 1.68p 2363806
02/05/2019 1.60p 1.69p 1.60p 1.65p 4756009
01/05/2019 1.55p 1.69p 1.55p 1.60p 5780745
30/04/2019 1.58p 1.60p 1.51p 1.55p 12159074
29/04/2019 1.60p 1.60p 1.56p 1.58p 2036765
26/04/2019 1.60p 1.65p 1.59p 1.60p 1834975
25/04/2019 1.63p 1.64p 1.58p 1.60p 1955610
24/04/2019 1.63p 1.65p 1.55p 1.63p 2863958
23/04/2019 1.63p 1.66p 1.61p 1.63p 449624
18/04/2019 1.63p 1.66p 1.60p 1.63p 1549741
17/04/2019 1.58p 1.63p 1.57p 1.63p 6438647
16/04/2019 1.63p 1.67p 1.55p 1.58p 8079055
15/04/2019 1.65p 1.69p 1.59p 1.63p 4877714
12/04/2019 1.65p 1.70p 1.55p 1.65p 8369474
11/04/2019 1.65p 1.67p 1.57p 1.63p 7787416
10/04/2019 1.70p 1.72p 1.65p 1.65p 6770395
09/04/2019 1.78p 1.79p 1.65p 1.70p 6951167
08/04/2019 1.70p 1.80p 1.70p 1.78p 6082121
05/04/2019 1.65p 1.73p 1.64p 1.70p 2940087
04/04/2019 1.60p 1.68p 1.58p 1.65p 2711180
03/04/2019 1.60p 1.65p 1.55p 1.55p 5119484
02/04/2019 1.60p 1.60p 1.56p 1.60p 5399172
01/04/2019 1.60p 1.64p 1.58p 1.60p 1566141
29/03/2019 1.65p 1.67p 1.57p 1.60p 6245827
28/03/2019 1.68p 1.70p 1.62p 1.65p 2464805
27/03/2019 1.68p 1.72p 1.64p 1.68p 1777119
26/03/2019 1.60p 1.72p 1.60p 1.68p 1678866
25/03/2019 1.63p 1.70p 1.55p 1.60p 4369335
22/03/2019 1.70p 1.71p 1.63p 1.63p 3984842
21/03/2019 1.65p 1.72p 1.65p 1.70p 1852231
20/03/2019 1.65p 1.70p 1.60p 1.65p 6728397
19/03/2019 1.65p 1.69p 1.58p 1.65p 12190079
18/03/2019 1.68p 1.79p 1.60p 1.65p 8060108
15/03/2019 1.60p 1.69p 1.57p 1.68p 4896150
14/03/2019 1.65p 1.65p 1.57p 1.60p 7925149
13/03/2019 1.65p 1.66p 1.60p 1.65p 4220985
12/03/2019 1.58p 1.71p 1.55p 1.65p 10256011
11/03/2019 1.70p 1.72p 1.53p 1.58p 16044849
08/03/2019 1.75p 1.79p 1.67p 1.73p 6729866
07/03/2019 1.63p 1.78p 1.62p 1.75p 7519804
06/03/2019 1.63p 1.69p 1.61p 1.65p 5198663
05/03/2019 1.63p 1.70p 1.60p 1.63p 6051261
04/03/2019 1.68p 1.75p 1.62p 1.68p 6162198
01/03/2019 1.78p 1.78p 1.55p 1.70p 55369832
28/02/2019 1.80p 1.89p 1.78p 1.78p 10815173
27/02/2019 1.75p 1.85p 1.73p 1.80p 4957836
26/02/2019 1.80p 1.81p 1.72p 1.75p 1579683
25/02/2019 1.73p 1.81p 1.68p 1.80p 3560550
22/02/2019 1.75p 1.75p 1.67p 1.70p 1937270
21/02/2019 1.73p 1.75p 1.66p 1.75p 3178222
20/02/2019 1.78p 1.82p 1.70p 1.73p 8464782
19/02/2019 1.70p 1.81p 1.70p 1.78p 6773515
18/02/2019 1.83p 1.83p 1.65p 1.70p 6552055
15/02/2019 1.65p 1.78p 1.62p 1.68p 16357473
14/02/2019 1.68p 1.75p 1.56p 1.65p 11204282
13/02/2019 1.58p 1.65p 1.58p 1.60p 4534144
12/02/2019 1.70p 1.70p 1.57p 1.58p 9507242
11/02/2019 1.70p 1.72p 1.69p 1.70p 596743
08/02/2019 1.70p 1.72p 1.66p 1.70p 3829768
07/02/2019 1.73p 1.78p 1.65p 1.70p 5349206
06/02/2019 1.68p 1.79p 1.68p 1.73p 4334460
05/02/2019 1.70p 1.73p 1.66p 1.70p 1068848
04/02/2019 1.78p 1.80p 1.65p 1.70p 5468304
01/02/2019 1.75p 1.90p 1.72p 1.78p 9179416
31/01/2019 1.70p 1.82p 1.70p 1.75p 6700813
30/01/2019 1.60p 1.75p 1.59p 1.70p 4877884
29/01/2019 1.63p 1.64p 1.52p 1.60p 8592308
28/01/2019 1.75p 1.75p 1.61p 1.63p 4995217
25/01/2019 1.68p 1.80p 1.68p 1.73p 3077631
24/01/2019 1.75p 1.80p 1.62p 1.68p 2698473
23/01/2019 2.00p 2.08p 1.70p 1.75p 15715235
22/01/2019 1.73p 1.94p 1.72p 1.85p 11310590
21/01/2019 1.73p 1.75p 1.68p 1.73p 3761887
18/01/2019 1.65p 1.75p 1.63p 1.73p 4675123
17/01/2019 1.60p 1.68p 1.60p 1.65p 2784059
16/01/2019 1.60p 1.72p 1.55p 1.60p 7339740
15/01/2019 1.50p 1.64p 1.49p 1.63p 6840621
14/01/2019 1.43p 1.53p 1.39p 1.50p 4874174
11/01/2019 1.43p 1.45p 1.38p 1.43p 315582
10/01/2019 1.45p 1.49p 1.40p 1.43p 1225512
09/01/2019 1.38p 1.47p 1.36p 1.45p 3666232
08/01/2019 1.38p 1.39p 1.37p 1.38p 1892883
07/01/2019 1.35p 1.44p 1.35p 1.38p 4590512
04/01/2019 1.30p 1.40p 1.28p 1.35p 4685704
03/01/2019 1.30p 1.35p 1.27p 1.30p 1944767
02/01/2019 1.30p 1.30p 1.26p 1.30p 1811272
31/12/2018 1.28p 1.34p 1.28p 1.30p 573981
28/12/2018 1.25p 1.30p 1.24p 1.28p 432514
27/12/2018 1.30p 1.30p 1.24p 1.25p 2033033
24/12/2018 1.33p 1.33p 1.25p 1.30p 781896
21/12/2018 1.30p 1.35p 1.27p 1.33p 1467246
20/12/2018 1.25p 1.35p 1.25p 1.30p 1730400
19/12/2018 1.25p 1.32p 1.25p 1.25p 1417214
18/12/2018 1.25p 1.30p 1.25p 1.25p 2561658
17/12/2018 1.25p 1.29p 1.24p 1.25p 1610867
14/12/2018 1.25p 1.28p 1.24p 1.25p 3225034
13/12/2018 1.23p 1.27p 1.23p 1.25p 2471593
12/12/2018 1.25p 1.29p 1.22p 1.23p 5182006
11/12/2018 1.28p 1.29p 1.23p 1.25p 1607270
10/12/2018 1.40p 1.40p 1.25p 1.28p 11579503
07/12/2018 1.40p 1.41p 1.36p 1.40p 2694121
06/12/2018 1.33p 1.49p 1.32p 1.40p 13857160
05/12/2018 1.28p 1.31p 1.23p 1.25p 2449678
04/12/2018 1.25p 1.33p 1.25p 1.28p 2184425
03/12/2018 1.23p 1.30p 1.22p 1.25p 1388930
30/11/2018 1.25p 1.28p 1.22p 1.23p 3850146
29/11/2018 1.23p 1.33p 1.20p 1.25p 6329510
28/11/2018 1.25p 1.30p 1.23p 1.23p 6111449
27/11/2018 1.40p 1.56p 1.22p 1.25p 29565352
26/11/2018 1.35p 1.39p 1.34p 1.35p 2027948
23/11/2018 1.35p 1.38p 1.30p 1.35p 4730342
22/11/2018 1.25p 1.37p 1.25p 1.35p 1170447
21/11/2018 1.25p 1.30p 1.20p 1.25p 3674089
20/11/2018 1.30p 1.32p 1.24p 1.25p 8818016
19/11/2018 1.35p 1.35p 1.27p 1.30p 3475523
16/11/2018 1.33p 1.36p 1.31p 1.35p 1746058
15/11/2018 1.30p 1.35p 1.30p 1.35p 1046985
14/11/2018 1.35p 1.35p 1.29p 1.33p 9121670
13/11/2018 1.40p 1.42p 1.33p 1.35p 2537904
12/11/2018 1.45p 1.47p 1.40p 1.40p 957161
09/11/2018 1.45p 1.48p 1.42p 1.45p 1309120
08/11/2018 1.55p 1.55p 1.41p 1.45p 5162468
07/11/2018 1.55p 1.55p 1.51p 1.55p 1779058
06/11/2018 1.55p 1.57p 1.52p 1.55p 5602430
05/11/2018 1.55p 1.60p 1.51p 1.55p 6890649
02/11/2018 1.45p 1.59p 1.45p 1.55p 3498971
01/11/2018 1.45p 1.49p 1.39p 1.45p 636689
31/10/2018 1.43p 1.49p 1.40p 1.45p 3597581
30/10/2018 1.35p 1.43p 1.35p 1.43p 1317588
29/10/2018 1.35p 1.40p 1.35p 1.38p 921585
26/10/2018 1.35p 1.39p 1.33p 1.38p 6570046
25/10/2018 1.35p 1.40p 1.30p 1.35p 5925273
24/10/2018 1.40p 1.42p 1.31p 1.35p 7545866
23/10/2018 1.45p 1.45p 1.35p 1.40p 3135392
22/10/2018 1.40p 1.48p 1.38p 1.45p 6983900
19/10/2018 1.43p 1.44p 1.35p 1.40p 5851986
18/10/2018 1.43p 1.43p 1.40p 1.43p 123642
17/10/2018 1.45p 1.46p 1.40p 1.43p 2509532
16/10/2018 1.38p 1.48p 1.37p 1.45p 2906762
15/10/2018 1.35p 1.40p 1.33p 1.38p 4493348
12/10/2018 1.35p 1.39p 1.33p 1.35p 1281963
11/10/2018 1.43p 1.43p 1.31p 1.35p 5831725
10/10/2018 1.48p 1.49p 1.40p 1.45p 3874509
09/10/2018 1.48p 1.58p 1.45p 1.48p 3782390
08/10/2018 1.55p 1.60p 1.46p 1.48p 6178772
05/10/2018 1.55p 1.57p 1.52p 1.55p 2287687
04/10/2018 1.55p 1.58p 1.53p 1.55p 1585334
03/10/2018 1.55p 1.59p 1.48p 1.58p 6760132
02/10/2018 1.48p 1.52p 1.43p 1.45p 4132480
01/10/2018 1.50p 1.51p 1.45p 1.48p 5984226
28/09/2018 1.50p 1.53p 1.46p 1.50p 2464939
27/09/2018 1.48p 1.54p 1.46p 1.50p 3291145
26/09/2018 1.48p 1.54p 1.45p 1.48p 3640059
25/09/2018 1.53p 1.53p 1.46p 1.48p 3286152
24/09/2018 1.58p 1.58p 1.50p 1.53p 1875197
21/09/2018 1.53p 1.58p 1.51p 1.55p 7088810
20/09/2018 1.63p 1.68p 1.47p 1.53p 9012867
19/09/2018 1.60p 1.78p 1.55p 1.63p 13902400
18/09/2018 1.48p 1.57p 1.42p 1.55p 5281334
17/09/2018 1.55p 1.55p 1.47p 1.48p 1568031
14/09/2018 1.53p 1.60p 1.50p 1.55p 1837528
13/09/2018 1.58p 1.61p 1.50p 1.53p 7284860
12/09/2018 1.63p 1.70p 1.57p 1.60p 4077695
11/09/2018 1.45p 1.70p 1.43p 1.65p 6983860
10/09/2018 1.50p 1.52p 1.42p 1.45p 3180989
07/09/2018 1.30p 1.57p 1.26p 1.50p 10924808
06/09/2018 1.35p 1.35p 1.30p 1.30p 4656318
05/09/2018 1.35p 1.40p 1.34p 1.35p 237014
04/09/2018 1.35p 1.40p 1.35p 1.35p 1813020
03/09/2018 1.33p 1.39p 1.33p 1.35p 1149812
31/08/2018 1.40p 1.42p 1.30p 1.33p 3354034
30/08/2018 1.40p 1.42p 1.36p 1.40p 571836
29/08/2018 1.38p 1.45p 1.36p 1.40p 6978351
28/08/2018 1.38p 1.41p 1.33p 1.38p 1815458
24/08/2018 1.40p 1.40p 1.31p 1.38p 3309055
23/08/2018 1.38p 1.45p 1.33p 1.40p 7246677
22/08/2018 1.50p 1.55p 1.33p 1.38p 7310764
21/08/2018 1.15p 1.39p 1.14p 1.35p 8779547

*Close Price adjusted for both dividends and splits