Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Strategic Minerals (SML) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2013 | 4.55p | 4.80p | 4.40p | 4.40p | 2508322 |
| 21/05/2013 | 4.38p | 4.70p | 4.38p | 4.55p | 3042203 |
| 20/05/2013 | 4.40p | 4.45p | 4.31p | 4.38p | 2244951 |
| 17/05/2013 | 4.48p | 4.59p | 4.30p | 4.40p | 903645 |
| 16/05/2013 | 4.48p | 4.60p | 4.42p | 4.48p | 2220606 |
| 15/05/2013 | 4.48p | 4.60p | 4.41p | 4.48p | 699899 |
| 14/05/2013 | 4.55p | 4.55p | 4.36p | 4.48p | 886693 |
| 13/05/2013 | 4.55p | 4.70p | 4.50p | 4.55p | 376963 |
| 10/05/2013 | 4.53p | 4.55p | 4.48p | 4.55p | 700000 |
| 09/05/2013 | 4.45p | 4.53p | 4.44p | 4.53p | 555343 |
| 08/05/2013 | 4.48p | 4.50p | 4.25p | 4.45p | 374240 |
| 07/05/2013 | 4.38p | 4.50p | 4.30p | 4.48p | 3223920 |
| 03/05/2013 | 4.10p | 4.50p | 4.10p | 4.38p | 2835786 |
| 02/05/2013 | 4.15p | 4.30p | 4.10p | 4.10p | 2821727 |
| 01/05/2013 | 4.15p | 4.25p | 4.10p | 4.15p | 778754 |
| 30/04/2013 | 4.20p | 4.35p | 4.08p | 4.20p | 688896 |
| 29/04/2013 | 4.45p | 4.47p | 4.10p | 4.20p | 1825944 |
| 26/04/2013 | 4.55p | 4.55p | 4.40p | 4.45p | 647019 |
| 25/04/2013 | 4.55p | 4.75p | 4.50p | 4.55p | 1703028 |
| 24/04/2013 | 4.68p | 4.70p | 4.45p | 4.55p | 761003 |
| 23/04/2013 | 4.70p | 5.06p | 4.60p | 4.60p | 5616848 |
| 22/04/2013 | 4.65p | 5.04p | 4.55p | 4.77p | 5858559 |
| 19/04/2013 | 4.53p | 5.00p | 4.38p | 4.65p | 2407990 |
| 18/04/2013 | 4.25p | 4.69p | 4.10p | 4.62p | 3459326 |
| 17/04/2013 | 3.53p | 4.30p | 3.50p | 4.25p | 8081310 |
| 16/04/2013 | 3.83p | 3.83p | 3.50p | 3.53p | 1424243 |
| 15/04/2013 | 3.88p | 3.90p | 3.75p | 3.83p | 1237793 |
| 12/04/2013 | 3.90p | 3.95p | 3.50p | 3.88p | 3913706 |
| 11/04/2013 | 3.90p | 3.90p | 3.63p | 3.90p | 300000 |
| 10/04/2013 | 4.00p | 4.00p | 3.75p | 3.90p | 8631823 |
| 09/04/2013 | 4.05p | 4.10p | 4.00p | 4.00p | 10800630 |
| 08/04/2013 | 4.15p | 4.20p | 4.00p | 4.05p | 2159549 |
| 05/04/2013 | 4.13p | 4.25p | 4.00p | 4.13p | 2294013 |
| 04/04/2013 | 4.13p | 4.45p | 4.02p | 4.13p | 2751249 |
| 03/04/2013 | 3.93p | 4.15p | 3.90p | 4.13p | 809843 |
| 02/04/2013 | 3.90p | 4.08p | 3.82p | 3.93p | 2428719 |
| 28/03/2013 | 4.05p | 4.06p | 3.76p | 3.90p | 3120359 |
| 27/03/2013 | 4.30p | 4.30p | 4.00p | 4.05p | 2455713 |
| 26/03/2013 | 4.38p | 4.40p | 4.25p | 4.30p | 296433 |
| 25/03/2013 | 4.38p | 4.50p | 4.25p | 4.38p | 2346827 |
| 22/03/2013 | 4.55p | 4.55p | 4.25p | 4.38p | 554785 |
| 21/03/2013 | 4.63p | 4.63p | 4.50p | 4.55p | 811025 |
| 20/03/2013 | 4.63p | 4.64p | 4.50p | 4.63p | 3060987 |
| 19/03/2013 | 4.63p | 4.65p | 4.49p | 4.63p | 1166814 |
| 18/03/2013 | 4.63p | 4.72p | 4.50p | 4.63p | 928896 |
| 15/03/2013 | 4.63p | 4.65p | 4.50p | 4.63p | 3615948 |
| 14/03/2013 | 4.63p | 4.74p | 4.50p | 4.63p | 2931863 |
| 13/03/2013 | 4.80p | 4.80p | 4.25p | 4.63p | 1151547 |
| 12/03/2013 | 4.88p | 4.88p | 4.75p | 4.80p | 3946949 |
| 11/03/2013 | 4.60p | 4.95p | 4.50p | 4.88p | 4920766 |
| 08/03/2013 | 4.43p | 4.69p | 4.39p | 4.60p | 3908366 |
| 07/03/2013 | 4.58p | 4.62p | 4.38p | 4.43p | 2053400 |
| 06/03/2013 | 4.58p | 4.65p | 4.50p | 4.58p | 1720665 |
| 05/03/2013 | 4.63p | 5.00p | 4.50p | 4.58p | 1988406 |
| 04/03/2013 | 4.55p | 4.75p | 4.35p | 4.63p | 2393896 |
| 01/03/2013 | 4.65p | 4.71p | 4.55p | 4.55p | 536522 |
| 28/02/2013 | 4.68p | 4.70p | 4.60p | 4.68p | 1946098 |
| 27/02/2013 | 4.63p | 4.80p | 4.61p | 4.68p | 1333090 |
| 26/02/2013 | 4.85p | 4.85p | 4.50p | 4.63p | 2084522 |
| 25/02/2013 | 4.88p | 4.92p | 4.75p | 4.85p | 3207231 |
| 22/02/2013 | 4.88p | 5.06p | 4.80p | 4.88p | 1464513 |
| 21/02/2013 | 4.88p | 4.94p | 4.75p | 4.88p | 606480 |
| 20/02/2013 | 5.05p | 5.05p | 4.80p | 4.88p | 949741 |
| 19/02/2013 | 5.05p | 5.05p | 5.00p | 5.05p | 1372153 |
| 18/02/2013 | 5.05p | 5.10p | 5.00p | 5.05p | 2517972 |
| 15/02/2013 | 4.93p | 5.20p | 4.83p | 5.05p | 5453942 |
| 14/02/2013 | 5.00p | 5.19p | 4.80p | 4.88p | 4291374 |
| 13/02/2013 | 4.85p | 5.15p | 4.75p | 5.00p | 5721773 |
| 12/02/2013 | 5.03p | 5.04p | 4.56p | 4.85p | 4680213 |
| 11/02/2013 | 5.10p | 5.19p | 4.95p | 5.03p | 3165134 |
| 08/02/2013 | 5.18p | 5.50p | 5.02p | 5.10p | 5984604 |
| 07/02/2013 | 5.13p | 5.50p | 4.50p | 5.18p | 14210048 |
| 06/02/2013 | 6.00p | 6.07p | 5.50p | 5.88p | 3782983 |
| 05/02/2013 | 6.38p | 6.99p | 6.04p | 6.13p | 7802959 |
| 04/02/2013 | 5.88p | 6.99p | 5.88p | 6.00p | 9276173 |
| 01/02/2013 | 5.13p | 5.99p | 5.09p | 5.88p | 7160359 |
| 31/01/2013 | 5.13p | 5.13p | 5.09p | 5.13p | 74819 |
| 30/01/2013 | 5.13p | 5.13p | 4.80p | 5.13p | 598452 |
| 29/01/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 2000 |
| 28/01/2013 | 5.13p | 5.20p | 5.07p | 5.13p | 50500 |
| 25/01/2013 | 5.25p | 5.25p | 5.05p | 5.13p | 390366 |
| 24/01/2013 | 5.50p | 5.55p | 5.25p | 5.25p | 309181 |
| 23/01/2013 | 5.50p | 5.60p | 5.26p | 5.50p | 435500 |
| 22/01/2013 | 5.38p | 5.63p | 5.33p | 5.50p | 936949 |
| 21/01/2013 | 5.38p | 5.40p | 5.38p | 5.38p | 14600 |
| 18/01/2013 | 5.38p | 5.50p | 5.33p | 5.38p | 1272727 |
| 17/01/2013 | 5.38p | 5.50p | 5.32p | 5.38p | 203299 |
| 16/01/2013 | 5.63p | 5.63p | 5.25p | 5.38p | 498216 |
| 15/01/2013 | 5.63p | 5.75p | 5.50p | 5.63p | 474427 |
| 14/01/2013 | 5.75p | 5.75p | 5.50p | 5.63p | 655000 |
| 11/01/2013 | 5.75p | 6.00p | 5.26p | 5.75p | 5712191 |
| 10/01/2013 | 5.50p | 6.00p | 5.40p | 5.65p | 2085943 |
| 09/01/2013 | 5.50p | 5.70p | 5.33p | 5.55p | 1588891 |
| 08/01/2013 | 5.50p | 5.70p | 5.45p | 5.50p | 524729 |
| 07/01/2013 | 5.50p | 5.73p | 5.44p | 5.50p | 994263 |
| 04/01/2013 | 5.00p | 5.69p | 5.00p | 5.50p | 2512019 |
| 03/01/2013 | 4.63p | 5.16p | 4.50p | 5.00p | 1604427 |
| 02/01/2013 | 4.05p | 4.95p | 4.05p | 4.63p | 2080338 |
| 31/12/2012 | 4.05p | 4.15p | 3.88p | 4.05p | 21000 |
| 28/12/2012 | 4.05p | 4.15p | 4.00p | 4.05p | 322540 |
| 27/12/2012 | 4.05p | 4.15p | 3.91p | 4.05p | 520000 |
| 24/12/2012 | 4.05p | 4.10p | 4.00p | 4.05p | 180000 |
| 21/12/2012 | 4.03p | 4.21p | 4.00p | 4.05p | 1812582 |
| 20/12/2012 | 4.03p | 4.09p | 3.90p | 4.03p | 410000 |
| 19/12/2012 | 4.00p | 4.10p | 3.86p | 4.03p | 1125770 |
| 18/12/2012 | 4.13p | 4.13p | 3.50p | 4.03p | 1478433 |
| 17/12/2012 | 4.13p | 4.13p | 4.00p | 4.13p | 870650 |
| 14/12/2012 | 4.13p | 4.13p | 4.00p | 4.13p | 412500 |
| 13/12/2012 | 3.88p | 4.15p | 3.88p | 4.13p | 887953 |
| 12/12/2012 | 4.13p | 4.13p | 3.75p | 3.88p | 1063030 |
| 11/12/2012 | 4.38p | 4.38p | 4.00p | 4.13p | 470000 |
| 10/12/2012 | 4.50p | 4.63p | 4.25p | 4.38p | 0 |
| 07/12/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 87415 |
| 06/12/2012 | 4.63p | 4.63p | 4.50p | 4.50p | 162830 |
| 05/12/2012 | 4.88p | 4.88p | 4.63p | 4.63p | 25000 |
| 04/12/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 10000 |
| 03/12/2012 | 4.88p | 4.88p | 4.60p | 4.88p | 630934 |
| 30/11/2012 | 5.25p | 5.25p | 4.75p | 4.88p | 504148 |
| 29/11/2012 | 5.25p | 5.25p | 4.61p | 5.25p | 14450000 |
| 28/11/2012 | 5.25p | 5.45p | 5.00p | 5.25p | 468048 |
| 27/11/2012 | 5.25p | 5.45p | 5.00p | 5.25p | 3279013 |
| 26/11/2012 | 5.50p | 5.65p | 5.13p | 5.25p | 516668 |
| 23/11/2012 | 5.25p | 5.70p | 5.15p | 5.50p | 2070122 |
| 22/11/2012 | 4.50p | 5.50p | 4.37p | 5.25p | 3561860 |
| 21/11/2012 | 4.38p | 4.38p | 4.13p | 4.25p | 142577 |
| 20/11/2012 | 4.38p | 4.40p | 4.25p | 4.38p | 606551 |
| 19/11/2012 | 4.63p | 4.63p | 4.25p | 4.38p | 147645 |
| 16/11/2012 | 4.63p | 4.63p | 4.13p | 4.63p | 665665 |
| 15/11/2012 | 4.63p | 5.20p | 4.55p | 4.63p | 713611 |
| 14/11/2012 | 4.63p | 4.70p | 4.60p | 4.63p | 316000 |
| 13/11/2012 | 4.63p | 4.75p | 4.50p | 4.63p | 289276 |
| 12/11/2012 | 4.63p | 4.75p | 4.50p | 4.63p | 130000 |
| 09/11/2012 | 4.00p | 4.64p | 4.00p | 4.63p | 2320623 |
| 08/11/2012 | 4.00p | 4.00p | 3.85p | 4.00p | 0 |
| 07/11/2012 | 3.88p | 4.00p | 3.85p | 4.00p | 550000 |
| 06/11/2012 | 3.88p | 4.00p | 3.85p | 3.88p | 0 |
| 05/11/2012 | 3.88p | 4.00p | 3.85p | 3.88p | 400000 |
| 02/11/2012 | 4.00p | 4.00p | 3.80p | 3.88p | 131358 |
| 01/11/2012 | 4.13p | 4.13p | 3.83p | 4.00p | 221958 |
| 31/10/2012 | 4.13p | 4.13p | 3.75p | 4.13p | 415602 |
| 30/10/2012 | 4.13p | 4.13p | 3.98p | 4.13p | 180806 |
| 29/10/2012 | 4.63p | 4.63p | 4.13p | 4.13p | 158873 |
| 26/10/2012 | 4.63p | 4.65p | 4.55p | 4.63p | 107330 |
| 25/10/2012 | 4.63p | 4.77p | 4.50p | 4.63p | 0 |
| 24/10/2012 | 4.50p | 4.77p | 4.50p | 4.63p | 163550 |
| 23/10/2012 | 4.38p | 4.75p | 4.38p | 4.50p | 50000 |
| 22/10/2012 | 4.38p | 4.50p | 4.37p | 4.37p | 1530000 |
| 19/10/2012 | 4.50p | 4.64p | 4.35p | 4.38p | 84724 |
| 18/10/2012 | 4.50p | 4.75p | 4.50p | 4.50p | 568355 |
| 17/10/2012 | 4.63p | 4.63p | 4.36p | 4.50p | 350800 |
| 16/10/2012 | 4.63p | 4.68p | 4.55p | 4.63p | 0 |
| 15/10/2012 | 4.63p | 4.68p | 4.55p | 4.63p | 29048 |
| 12/10/2012 | 4.63p | 4.63p | 4.55p | 4.63p | 114153 |
| 11/10/2012 | 4.63p | 4.75p | 4.50p | 4.63p | 1504050 |
| 10/10/2012 | 4.38p | 4.70p | 4.38p | 4.63p | 412102 |
| 09/10/2012 | 4.50p | 4.90p | 4.00p | 4.38p | 1535977 |
| 08/10/2012 | 3.63p | 4.70p | 3.50p | 4.50p | 2857798 |
| 05/10/2012 | 3.75p | 3.75p | 3.30p | 3.63p | 412037 |
| 04/10/2012 | 3.75p | 3.80p | 3.50p | 3.75p | 201178 |
| 03/10/2012 | 3.75p | 3.75p | 3.30p | 3.63p | 535000 |
| 02/10/2012 | 3.88p | 3.88p | 3.30p | 3.75p | 360806 |
| 01/10/2012 | 3.88p | 3.95p | 3.75p | 3.88p | 100000 |
| 28/09/2012 | 3.88p | 4.00p | 3.76p | 3.88p | 0 |
| 27/09/2012 | 3.88p | 4.00p | 3.76p | 3.88p | 221000 |
| 26/09/2012 | 4.00p | 4.00p | 3.50p | 3.88p | 212656 |
| 25/09/2012 | 4.13p | 4.13p | 4.00p | 4.00p | 145000 |
| 24/09/2012 | 4.13p | 4.13p | 4.00p | 4.13p | 50000 |
| 21/09/2012 | 4.13p | 4.22p | 3.75p | 4.13p | 2100541 |
| 20/09/2012 | 4.25p | 4.25p | 3.63p | 4.13p | 437119 |
| 19/09/2012 | 4.50p | 4.50p | 4.00p | 4.13p | 60000 |
| 18/09/2012 | 4.50p | 4.50p | 4.00p | 4.50p | 175000 |
| 17/09/2012 | 4.38p | 4.50p | 4.05p | 4.50p | 788899 |
| 14/09/2012 | 4.38p | 4.50p | 4.00p | 4.38p | 257049 |
| 13/09/2012 | 3.88p | 4.75p | 3.88p | 4.38p | 754034 |
| 12/09/2012 | 4.25p | 4.25p | 3.75p | 3.88p | 258959 |
| 11/09/2012 | 4.25p | 4.25p | 4.07p | 4.25p | 31000 |
| 10/09/2012 | 4.50p | 4.50p | 4.25p | 4.25p | 71500 |
| 07/09/2012 | 4.63p | 4.63p | 4.00p | 4.50p | 102452 |
| 06/09/2012 | 4.63p | 4.63p | 4.25p | 4.63p | 50000 |
| 05/09/2012 | 4.63p | 5.00p | 4.50p | 4.63p | 530000 |
| 04/09/2012 | 4.88p | 4.88p | 4.63p | 4.63p | 100000 |
| 03/09/2012 | 4.75p | 5.08p | 4.75p | 4.88p | 84919 |
| 31/08/2012 | 4.75p | 5.00p | 4.75p | 4.75p | 200000 |
| 30/08/2012 | 4.88p | 4.88p | 4.50p | 4.75p | 25000 |
| 29/08/2012 | 4.88p | 5.00p | 4.88p | 4.88p | 80000 |
| 28/08/2012 | 5.00p | 5.00p | 4.50p | 4.88p | 192422 |
| 24/08/2012 | 4.88p | 5.00p | 4.88p | 5.00p | 60879 |
| 23/08/2012 | 4.25p | 5.00p | 4.25p | 4.88p | 253693 |
| 22/08/2012 | 4.75p | 4.75p | 4.06p | 4.25p | 1051400 |
| 21/08/2012 | 4.88p | 4.88p | 4.50p | 4.75p | 60000 |
| 20/08/2012 | 5.00p | 5.00p | 4.95p | 5.00p | 91708 |
| 17/08/2012 | 5.00p | 5.00p | 4.95p | 5.00p | 10000 |
| 16/08/2012 | 5.00p | 5.00p | 4.63p | 5.00p | 75000 |
| 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 |
*Close Price adjusted for both dividends and splits