Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/12/2014 0.31p 0.32p 0.31p 0.31p 13894446
16/12/2014 0.31p 0.31p 0.30p 0.31p 200000
15/12/2014 0.31p 0.31p 0.30p 0.31p 1510406
12/12/2014 0.33p 0.33p 0.30p 0.31p 4048045
11/12/2014 0.35p 0.35p 0.32p 0.33p 2232000
10/12/2014 0.35p 0.35p 0.35p 0.35p 0
09/12/2014 0.40p 0.40p 0.32p 0.35p 4405663
08/12/2014 0.40p 0.42p 0.40p 0.40p 266746
05/12/2014 0.39p 0.45p 0.37p 0.40p 11368184
04/12/2014 0.39p 0.39p 0.35p 0.39p 725000
03/12/2014 0.38p 0.40p 0.36p 0.39p 2009494
02/12/2014 0.42p 0.42p 0.38p 0.38p 1873569
01/12/2014 0.48p 0.48p 0.41p 0.42p 1252687
28/11/2014 0.40p 0.49p 0.40p 0.48p 4812543
27/11/2014 0.38p 0.45p 0.38p 0.40p 15185396
26/11/2014 0.38p 0.38p 0.36p 0.38p 21835
25/11/2014 0.43p 0.43p 0.35p 0.38p 4029489
24/11/2014 0.43p 0.43p 0.40p 0.43p 887480
21/11/2014 0.38p 0.44p 0.38p 0.43p 4240972
20/11/2014 0.38p 0.39p 0.35p 0.38p 1546284
19/11/2014 0.33p 0.43p 0.33p 0.38p 8371036
18/11/2014 0.33p 0.34p 0.31p 0.33p 980517
17/11/2014 0.33p 0.33p 0.30p 0.33p 2556898
14/11/2014 0.32p 0.35p 0.31p 0.33p 3134787
13/11/2014 0.28p 0.32p 0.27p 0.30p 5830034
12/11/2014 0.28p 0.28p 0.27p 0.28p 75998
11/11/2014 0.30p 0.35p 0.26p 0.28p 4500504
10/11/2014 0.28p 0.34p 0.27p 0.30p 4309682
07/11/2014 0.33p 0.33p 0.25p 0.28p 811975
06/11/2014 0.33p 0.33p 0.33p 0.33p 0
05/11/2014 0.33p 0.33p 0.30p 0.33p 216589
04/11/2014 0.34p 0.34p 0.31p 0.33p 1016117
03/11/2014 0.36p 0.36p 0.32p 0.34p 603520
31/10/2014 0.38p 0.50p 0.35p 0.36p 22149712
30/10/2014 0.39p 0.39p 0.35p 0.38p 791119
29/10/2014 0.38p 0.40p 0.37p 0.39p 6021476
28/10/2014 0.33p 0.40p 0.31p 0.38p 9352666
27/10/2014 0.33p 0.33p 0.30p 0.33p 581546
24/10/2014 0.33p 0.33p 0.30p 0.33p 392183
23/10/2014 0.33p 0.33p 0.30p 0.33p 258903
22/10/2014 0.33p 0.33p 0.33p 0.33p 299243
21/10/2014 0.33p 0.33p 0.31p 0.33p 158029
20/10/2014 0.33p 0.35p 0.33p 0.33p 1276470
17/10/2014 0.33p 0.33p 0.31p 0.33p 600000
16/10/2014 0.35p 0.36p 0.32p 0.33p 1445576
15/10/2014 0.39p 0.39p 0.35p 0.37p 369641
14/10/2014 0.39p 0.39p 0.38p 0.39p 824238
13/10/2014 0.39p 0.39p 0.38p 0.39p 0
10/10/2014 0.39p 0.39p 0.35p 0.39p 3897806
09/10/2014 0.39p 0.40p 0.37p 0.39p 3495721
08/10/2014 0.43p 0.43p 0.38p 0.38p 2319742
07/10/2014 0.41p 0.43p 0.41p 0.43p 2777274
06/10/2014 0.45p 0.45p 0.39p 0.43p 4326544
03/10/2014 0.48p 0.48p 0.40p 0.45p 4176036
02/10/2014 0.48p 0.48p 0.41p 0.48p 6207500
01/10/2014 0.52p 0.52p 0.45p 0.48p 3311677
30/09/2014 0.58p 0.60p 0.50p 0.52p 4381725
29/09/2014 0.53p 0.59p 0.50p 0.58p 7385926
26/09/2014 0.53p 0.53p 0.50p 0.53p 2497661
25/09/2014 0.53p 0.53p 0.53p 0.53p 0
24/09/2014 0.53p 0.54p 0.51p 0.53p 1009991
23/09/2014 0.53p 0.53p 0.52p 0.53p 100000
22/09/2014 0.53p 0.55p 0.51p 0.53p 3283513
19/09/2014 0.55p 0.56p 0.50p 0.53p 5667027
18/09/2014 0.58p 0.60p 0.56p 0.58p 1420000
17/09/2014 0.58p 0.58p 0.58p 0.58p 0
16/09/2014 0.58p 0.59p 0.58p 0.58p 301536
15/09/2014 0.65p 0.66p 0.58p 0.58p 2129270
12/09/2014 0.65p 0.67p 0.65p 0.65p 11000000
11/09/2014 0.68p 0.68p 0.62p 0.65p 2756828
10/09/2014 0.65p 0.68p 0.65p 0.68p 1994732
09/09/2014 0.62p 0.69p 0.62p 0.65p 6113193
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

*Close Price adjusted for both dividends and splits