Strategic Minerals (SML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/10/2019 0.60p 0.60p 0.50p 0.55p 16444766
29/10/2019 0.60p 0.62p 0.53p 0.60p 9899291
28/10/2019 0.63p 0.63p 0.56p 0.60p 9655047
25/10/2019 0.63p 0.63p 0.60p 0.63p 3021110
24/10/2019 0.63p 0.63p 0.60p 0.63p 3807983
23/10/2019 0.63p 0.66p 0.60p 0.66p 2037980
22/10/2019 0.63p 0.64p 0.57p 0.63p 11522501
21/10/2019 0.73p 0.73p 0.60p 0.63p 9644358
18/10/2019 0.63p 0.74p 0.60p 0.73p 10962551
17/10/2019 0.73p 0.73p 0.60p 0.63p 15125529
16/10/2019 0.78p 0.82p 0.66p 0.70p 3991348
15/10/2019 0.75p 0.80p 0.70p 0.75p 4275586
14/10/2019 0.80p 0.82p 0.72p 0.75p 4057465
11/10/2019 0.80p 0.82p 0.75p 0.80p 676896
10/10/2019 0.80p 0.82p 0.77p 0.80p 1387305
09/10/2019 0.80p 0.85p 0.79p 0.80p 989252
08/10/2019 0.80p 0.85p 0.79p 0.80p 1516036
07/10/2019 0.70p 0.85p 0.70p 0.80p 7930132
04/10/2019 0.65p 0.73p 0.60p 0.70p 5409571
03/10/2019 0.68p 0.68p 0.65p 0.68p 6639822
02/10/2019 0.70p 0.70p 0.65p 0.68p 7135592
01/10/2019 0.73p 0.75p 0.59p 0.70p 30810496
30/09/2019 0.85p 0.90p 0.70p 0.73p 13353533
27/09/2019 0.83p 0.84p 0.80p 0.83p 7741519
26/09/2019 0.83p 0.85p 0.80p 0.83p 4898092
25/09/2019 0.80p 0.85p 0.80p 0.83p 3526123
24/09/2019 0.85p 0.87p 0.77p 0.80p 7578434
23/09/2019 0.95p 0.95p 0.80p 0.85p 10476127
20/09/2019 0.95p 0.97p 0.90p 0.95p 2078045
19/09/2019 0.85p 0.99p 0.83p 0.95p 11200260
18/09/2019 0.90p 0.92p 0.82p 0.82p 6489323
17/09/2019 0.95p 0.99p 0.85p 0.90p 9184166
16/09/2019 0.95p 0.99p 0.92p 0.95p 96922
13/09/2019 0.95p 0.99p 0.92p 0.95p 522838
12/09/2019 0.95p 0.98p 0.92p 0.95p 1000394
11/09/2019 0.98p 0.98p 0.90p 0.95p 1326522
10/09/2019 1.03p 1.03p 0.95p 0.98p 4004988
09/09/2019 1.03p 1.04p 0.96p 1.03p 726772
06/09/2019 1.03p 1.05p 0.96p 1.03p 819323
05/09/2019 1.03p 1.06p 0.96p 1.03p 2990353
04/09/2019 1.05p 1.07p 1.00p 1.03p 1439517
03/09/2019 1.00p 1.09p 1.00p 1.05p 3981710
02/09/2019 1.05p 1.07p 0.98p 1.00p 4564593
30/08/2019 1.00p 1.09p 0.97p 1.05p 4358503
29/08/2019 1.00p 1.02p 0.97p 1.00p 593315
28/08/2019 0.95p 1.03p 0.92p 1.00p 5927766
27/08/2019 0.95p 0.97p 0.93p 0.95p 1953586
23/08/2019 0.93p 0.98p 0.93p 0.95p 2499901
22/08/2019 0.95p 0.97p 0.90p 0.93p 5964813
21/08/2019 0.95p 0.98p 0.89p 0.95p 1095023
20/08/2019 0.93p 0.99p 0.89p 0.95p 3220124
19/08/2019 0.90p 0.93p 0.89p 0.93p 2316332
16/08/2019 0.90p 0.91p 0.89p 0.90p 1719623
15/08/2019 0.98p 0.98p 0.85p 0.90p 15136350
14/08/2019 1.00p 1.03p 0.96p 0.98p 3527025
13/08/2019 1.03p 1.03p 0.98p 1.00p 2782105
12/08/2019 1.05p 1.06p 1.00p 1.03p 4333015
09/08/2019 1.05p 1.08p 1.03p 1.05p 1641325
08/08/2019 1.03p 1.08p 1.00p 1.05p 2689400
07/08/2019 1.10p 1.10p 1.00p 1.03p 6617778
06/08/2019 1.03p 1.15p 0.95p 1.10p 17001216
05/08/2019 1.13p 1.18p 1.00p 1.03p 25551026
02/08/2019 1.18p 1.18p 1.02p 1.13p 10040319
01/08/2019 1.25p 1.28p 1.15p 1.18p 10354978
31/07/2019 1.25p 1.29p 1.22p 1.25p 1891760
30/07/2019 1.20p 1.30p 1.20p 1.28p 5561117
29/07/2019 1.23p 1.30p 1.20p 1.20p 11180430
26/07/2019 1.35p 1.37p 1.21p 1.25p 14351665
25/07/2019 1.40p 1.44p 1.32p 1.35p 14075245
24/07/2019 1.40p 1.41p 1.36p 1.40p 6541250
23/07/2019 1.40p 1.42p 1.36p 1.40p 5217826
22/07/2019 1.40p 1.44p 1.38p 1.40p 897501
19/07/2019 1.40p 1.44p 1.38p 1.40p 1773054
18/07/2019 1.40p 1.43p 1.39p 1.40p 781457
17/07/2019 1.40p 1.43p 1.39p 1.40p 712137
16/07/2019 1.43p 1.44p 1.38p 1.40p 2521576
15/07/2019 1.48p 1.48p 1.40p 1.43p 4996262
12/07/2019 1.45p 1.50p 1.40p 1.45p 4995757
11/07/2019 1.45p 1.47p 1.41p 1.45p 805944
10/07/2019 1.45p 1.48p 1.43p 1.45p 1870269
09/07/2019 1.48p 1.49p 1.38p 1.42p 8485437
08/07/2019 1.50p 1.55p 1.45p 1.48p 8878028
05/07/2019 1.55p 1.55p 1.48p 1.50p 2309538
04/07/2019 1.48p 1.59p 1.43p 1.55p 13296882
03/07/2019 1.58p 1.60p 1.45p 1.50p 12046914
02/07/2019 1.58p 1.63p 1.54p 1.58p 1708942
01/07/2019 1.58p 1.62p 1.54p 1.58p 1017111
28/06/2019 1.58p 1.60p 1.55p 1.58p 4741348
27/06/2019 1.60p 1.63p 1.55p 1.58p 3262256
26/06/2019 1.63p 1.69p 1.57p 1.60p 11381403
25/06/2019 1.48p 1.69p 1.48p 1.63p 34214356
24/06/2019 1.73p 1.75p 1.70p 1.75p 2436585
21/06/2019 1.73p 1.77p 1.69p 1.73p 2506878
20/06/2019 1.73p 1.77p 1.73p 1.73p 1336900
19/06/2019 1.70p 1.77p 1.70p 1.73p 3039998
18/06/2019 1.73p 1.76p 1.66p 1.70p 1142329
17/06/2019 1.70p 1.74p 1.68p 1.73p 3814830
14/06/2019 1.70p 1.75p 1.69p 1.70p 3017985
13/06/2019 1.73p 1.77p 1.70p 1.70p 1527065
12/06/2019 1.65p 1.77p 1.63p 1.73p 5197533
11/06/2019 1.68p 1.70p 1.63p 1.65p 1876683
10/06/2019 1.55p 1.72p 1.52p 1.68p 6479087
07/06/2019 1.83p 1.85p 1.78p 1.80p 3419397
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

*Close Price adjusted for both dividends and splits