Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/03/2014 1.35p 1.37p 1.25p 1.30p 3331121
04/03/2014 1.35p 1.40p 1.30p 1.35p 3779742
03/03/2014 1.40p 1.45p 1.35p 1.40p 3341816
28/02/2014 1.40p 1.40p 1.36p 1.40p 430605
27/02/2014 1.48p 1.48p 1.30p 1.40p 3173222
26/02/2014 1.58p 1.70p 1.40p 1.48p 3113343
25/02/2014 1.40p 1.51p 1.37p 1.48p 8217840
24/02/2014 1.40p 1.40p 1.36p 1.40p 1638866
21/02/2014 1.40p 1.41p 1.36p 1.40p 1502655
20/02/2014 1.40p 1.42p 1.37p 1.40p 1705938
19/02/2014 1.40p 1.40p 1.39p 1.40p 1606302
18/02/2014 1.40p 1.45p 1.33p 1.40p 1379000
17/02/2014 1.35p 1.42p 1.35p 1.40p 651077
14/02/2014 1.45p 1.45p 1.31p 1.35p 1172651
13/02/2014 1.50p 1.60p 1.40p 1.45p 1199402
12/02/2014 1.58p 1.61p 1.40p 1.50p 1557296
11/02/2014 1.65p 1.65p 1.46p 1.58p 1656620
10/02/2014 1.35p 1.68p 1.26p 1.55p 1861586
07/02/2014 1.33p 1.35p 1.28p 1.35p 305327
06/02/2014 1.38p 1.38p 1.25p 1.33p 654757
05/02/2014 1.15p 1.38p 1.15p 1.38p 3744657
04/02/2014 1.18p 1.23p 1.11p 1.15p 1193639
03/02/2014 1.25p 1.25p 1.15p 1.18p 2260513
31/01/2014 1.28p 1.28p 1.23p 1.25p 878450
30/01/2014 1.28p 1.53p 1.26p 1.28p 3867952
29/01/2014 1.40p 1.40p 1.25p 1.28p 10066835
28/01/2014 1.35p 1.56p 1.27p 1.40p 6601755
27/01/2014 1.50p 1.50p 1.31p 1.35p 6619010
24/01/2014 2.08p 2.13p 1.40p 1.50p 28567404
23/01/2014 2.10p 2.42p 2.01p 2.13p 11850831
22/01/2014 2.40p 2.84p 2.01p 2.10p 24505408
21/01/2014 2.20p 2.51p 2.05p 2.40p 24482564
20/01/2014 2.03p 2.34p 2.02p 2.20p 26572304
17/01/2014 1.63p 2.30p 1.63p 2.03p 38003796
16/01/2014 1.48p 1.64p 1.48p 1.63p 7908171
15/01/2014 1.45p 1.48p 1.31p 1.48p 1167637
14/01/2014 1.45p 1.48p 1.40p 1.45p 682560
13/01/2014 1.53p 1.53p 1.40p 1.45p 705127
10/01/2014 1.55p 1.62p 1.46p 1.53p 792695
09/01/2014 1.55p 1.63p 1.45p 1.55p 1263000
08/01/2014 1.55p 1.65p 1.55p 1.55p 1305000
07/01/2014 1.55p 1.55p 1.46p 1.55p 56406
06/01/2014 1.55p 1.55p 1.45p 1.55p 291492
03/01/2014 1.53p 1.55p 1.43p 1.55p 2599000
02/01/2014 1.58p 1.59p 1.51p 1.53p 242141
31/12/2013 1.65p 1.65p 1.58p 1.58p 250000
30/12/2013 1.70p 1.74p 1.65p 1.65p 1278956
27/12/2013 1.63p 1.75p 1.61p 1.70p 910002
24/12/2013 1.63p 1.65p 1.60p 1.63p 2196950
23/12/2013 1.60p 1.65p 1.56p 1.63p 1452523
20/12/2013 1.43p 1.60p 1.43p 1.60p 6573786
19/12/2013 1.35p 1.83p 1.33p 1.43p 942049
18/12/2013 1.55p 1.55p 1.25p 1.35p 2892848
17/12/2013 1.58p 1.59p 1.50p 1.55p 591069
16/12/2013 1.78p 1.80p 1.50p 1.58p 2809432
13/12/2013 1.48p 1.92p 1.45p 1.75p 10059261
12/12/2013 1.28p 1.45p 1.20p 1.43p 3405986
11/12/2013 1.11p 1.29p 1.09p 1.25p 4745150
10/12/2013 1.11p 1.11p 1.03p 1.11p 908399
09/12/2013 1.09p 1.11p 1.05p 1.11p 5344694
06/12/2013 1.10p 1.13p 1.00p 1.09p 4620971
05/12/2013 1.12p 1.12p 1.00p 1.10p 2329770
04/12/2013 1.13p 1.13p 1.05p 1.12p 3054883
03/12/2013 1.18p 1.18p 1.10p 1.13p 5867810
02/12/2013 1.18p 1.20p 1.16p 1.18p 525000
29/11/2013 1.18p 1.18p 1.15p 1.18p 215959
28/11/2013 1.17p 1.18p 1.15p 1.18p 387389
27/11/2013 1.17p 1.17p 1.13p 1.17p 304146
26/11/2013 1.17p 1.17p 1.11p 1.17p 1200000
25/11/2013 1.18p 1.20p 1.16p 1.17p 1773091
22/11/2013 1.18p 1.19p 1.15p 1.18p 1612233
21/11/2013 1.13p 1.20p 1.01p 1.19p 5628693
20/11/2013 1.18p 1.18p 1.05p 1.13p 6369678
19/11/2013 1.23p 1.23p 1.10p 1.16p 1729994
18/11/2013 1.36p 1.36p 1.20p 1.23p 1701818
15/11/2013 1.35p 1.36p 1.34p 1.36p 73368
14/11/2013 1.38p 1.38p 1.27p 1.35p 2489709
13/11/2013 1.45p 1.45p 1.35p 1.38p 267266
12/11/2013 1.45p 1.45p 1.40p 1.45p 442929
11/11/2013 1.31p 1.47p 1.31p 1.45p 4024047
08/11/2013 1.28p 1.33p 1.25p 1.31p 9651675
07/11/2013 1.33p 1.33p 1.25p 1.28p 1521864
06/11/2013 1.38p 1.39p 1.25p 1.33p 12693498
05/11/2013 1.43p 1.43p 1.30p 1.38p 1012000
04/11/2013 1.43p 1.43p 1.31p 1.43p 390730
01/11/2013 1.43p 1.43p 1.40p 1.43p 786302
31/10/2013 1.43p 1.45p 1.40p 1.43p 1337513
30/10/2013 1.43p 1.44p 1.35p 1.43p 1265181
29/10/2013 1.43p 1.44p 1.40p 1.43p 262561
28/10/2013 1.43p 1.45p 1.30p 1.43p 3469985
25/10/2013 1.43p 1.45p 1.40p 1.43p 2340566
24/10/2013 1.43p 1.45p 1.40p 1.43p 2056795
23/10/2013 1.43p 1.45p 1.40p 1.45p 301448
22/10/2013 1.43p 1.44p 1.40p 1.43p 600000
21/10/2013 1.50p 1.50p 1.40p 1.43p 1392768
18/10/2013 1.54p 1.54p 1.47p 1.50p 1525059
17/10/2013 1.58p 1.58p 1.50p 1.54p 73197
16/10/2013 1.63p 1.63p 1.50p 1.58p 627388
15/10/2013 1.60p 1.65p 1.55p 1.65p 383247
14/10/2013 1.48p 1.65p 1.48p 1.60p 1909351
11/10/2013 1.35p 1.60p 1.35p 1.48p 9250977
10/10/2013 1.33p 1.37p 1.30p 1.35p 2037734
09/10/2013 1.38p 1.43p 1.33p 1.33p 1402348
08/10/2013 1.45p 1.45p 1.38p 1.38p 1326238
07/10/2013 1.45p 1.45p 1.43p 1.43p 3876813
04/10/2013 1.43p 1.45p 1.43p 1.45p 3385916
03/10/2013 1.58p 1.58p 1.43p 1.43p 3942678
02/10/2013 1.73p 1.73p 1.38p 1.58p 6249754
01/10/2013 2.00p 2.00p 1.61p 1.73p 10998420
30/09/2013 2.60p 2.60p 2.03p 2.03p 8764187
27/09/2013 2.63p 2.65p 2.56p 2.65p 1616474
26/09/2013 2.65p 2.66p 2.55p 2.63p 1133238
25/09/2013 2.63p 2.66p 2.60p 2.65p 865000
24/09/2013 2.60p 2.70p 2.56p 2.63p 1219117
23/09/2013 2.65p 2.70p 2.57p 2.60p 700433
20/09/2013 2.65p 2.70p 2.50p 2.65p 1024000
19/09/2013 2.65p 2.65p 2.50p 2.50p 397212
18/09/2013 2.73p 2.73p 2.50p 2.55p 1106236
17/09/2013 2.90p 2.93p 2.70p 2.73p 1092568
16/09/2013 2.58p 3.00p 2.58p 2.93p 2960982
13/09/2013 2.55p 2.60p 2.50p 2.57p 3500889
12/09/2013 2.65p 2.70p 2.40p 2.55p 2285935
11/09/2013 2.55p 2.66p 2.50p 2.65p 2167364
10/09/2013 2.45p 2.60p 2.45p 2.55p 1718749
09/09/2013 2.45p 2.45p 2.38p 2.45p 5475311
06/09/2013 2.45p 2.45p 2.40p 2.45p 919529
05/09/2013 2.45p 2.45p 2.25p 2.45p 1424604
04/09/2013 2.45p 2.50p 2.31p 2.45p 2610505
03/09/2013 2.45p 2.45p 2.40p 2.45p 131470
02/09/2013 2.53p 2.53p 2.35p 2.45p 552396
30/08/2013 2.45p 2.55p 2.40p 2.53p 3012019
29/08/2013 2.43p 2.48p 2.40p 2.45p 170000
28/08/2013 2.53p 2.55p 2.43p 2.43p 607761
27/08/2013 2.53p 2.53p 2.50p 2.53p 3193656
23/08/2013 2.55p 2.55p 2.35p 2.53p 2853558
22/08/2013 2.60p 2.60p 2.45p 2.55p 507276
21/08/2013 2.48p 2.65p 2.45p 2.60p 1401418
20/08/2013 2.43p 2.48p 2.41p 2.48p 440133
19/08/2013 2.43p 2.45p 2.40p 2.43p 2721298
16/08/2013 2.43p 2.43p 2.40p 2.43p 1112374
15/08/2013 2.38p 2.54p 2.38p 2.43p 3628515
14/08/2013 2.40p 2.42p 2.32p 2.38p 2005796
13/08/2013 2.53p 2.53p 2.40p 2.40p 732738
12/08/2013 2.53p 2.53p 2.50p 2.53p 1149112
09/08/2013 2.58p 2.58p 2.50p 2.53p 548301
08/08/2013 2.58p 2.58p 2.50p 2.55p 3429333
07/08/2013 2.58p 2.58p 2.56p 2.58p 75527
06/08/2013 2.58p 2.58p 2.55p 2.58p 409253
05/08/2013 2.58p 2.58p 2.55p 2.58p 2461511
02/08/2013 2.58p 2.58p 2.58p 2.58p 0
01/08/2013 2.58p 2.58p 2.58p 2.58p 58459
31/07/2013 2.58p 2.59p 2.55p 2.58p 487413
30/07/2013 2.58p 2.58p 2.56p 2.58p 509500
29/07/2013 2.58p 2.59p 2.55p 2.58p 1530491
26/07/2013 2.60p 2.64p 2.55p 2.58p 1019677
25/07/2013 2.60p 2.74p 2.57p 2.60p 735147
24/07/2013 2.60p 2.65p 2.50p 2.60p 2045090
23/07/2013 2.63p 2.70p 2.56p 2.60p 1574685
22/07/2013 2.45p 2.67p 2.45p 2.63p 3999912
19/07/2013 2.40p 2.49p 2.32p 2.45p 751446
18/07/2013 2.30p 2.34p 2.27p 2.33p 1220327
17/07/2013 2.38p 2.38p 2.10p 2.30p 10695701
16/07/2013 2.40p 2.45p 2.35p 2.38p 832018
15/07/2013 2.45p 2.50p 2.32p 2.40p 1444138
12/07/2013 2.68p 2.68p 2.40p 2.45p 1630285
11/07/2013 2.93p 2.99p 2.65p 2.68p 1431848
10/07/2013 2.70p 3.19p 2.66p 2.93p 2237834
09/07/2013 2.63p 2.75p 2.56p 2.70p 1123400
08/07/2013 2.58p 2.75p 2.40p 2.63p 2497493
05/07/2013 2.40p 2.58p 2.32p 2.58p 3419386
04/07/2013 2.40p 2.45p 2.30p 2.40p 5138829
03/07/2013 2.43p 2.43p 2.30p 2.35p 1760000
02/07/2013 2.53p 2.53p 2.35p 2.43p 1501339
01/07/2013 2.68p 2.68p 2.30p 2.53p 3323385
28/06/2013 2.88p 2.90p 2.60p 2.68p 1646009
27/06/2013 2.65p 2.90p 2.65p 2.88p 6011118
26/06/2013 2.68p 2.70p 2.50p 2.65p 4005937
25/06/2013 2.80p 2.80p 2.50p 2.68p 2288350
24/06/2013 2.90p 2.90p 2.75p 2.80p 6138088
21/06/2013 2.93p 2.93p 2.85p 2.90p 811689
20/06/2013 3.05p 3.05p 2.82p 2.93p 695415
19/06/2013 3.08p 3.08p 3.00p 3.05p 542972
18/06/2013 3.08p 3.15p 3.00p 3.08p 2650678
17/06/2013 3.08p 3.15p 3.00p 3.00p 6481473
14/06/2013 3.08p 3.13p 2.91p 3.08p 3177409
13/06/2013 3.20p 3.25p 3.00p 3.08p 870709
12/06/2013 3.23p 3.31p 3.10p 3.25p 845683
11/06/2013 3.50p 3.50p 3.10p 3.23p 2261555
10/06/2013 3.63p 3.63p 3.40p 3.50p 953882
07/06/2013 3.63p 3.75p 3.50p 3.63p 737722
06/06/2013 3.73p 3.85p 3.50p 3.63p 878321
05/06/2013 3.85p 3.90p 3.50p 3.50p 1483729
04/06/2013 4.03p 4.03p 3.77p 3.85p 587025
03/06/2013 4.08p 4.12p 3.70p 4.03p 2893526
31/05/2013 4.25p 4.30p 4.00p 4.00p 2544608
30/05/2013 4.18p 4.30p 4.10p 4.25p 1149162
29/05/2013 4.35p 4.35p 4.05p 4.18p 1774357
28/05/2013 4.30p 4.50p 4.03p 4.35p 4651529
24/05/2013 4.15p 4.40p 4.15p 4.30p 1340105
23/05/2013 4.40p 4.50p 4.15p 4.15p 1862231

*Close Price adjusted for both dividends and splits