Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Strategic Minerals (SML) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Mar 2025 (Fri) 0.41 0.48 0.39 0.45 22,745,058
27th Mar 2025 (Thu) 0.325 0.40 0.35 0.40 29,461,295
26th Mar 2025 (Wed) 0.35 0.35 0.325 0.325 2,295,091
25th Mar 2025 (Tue) 0.325 0.356 0.325 0.35 1,370,820
24th Mar 2025 (Mon) 0.325 0.325 0.325 0.325 2,165,902
21st Mar 2025 (Fri) 0.316 0.325 0.316 0.325 1,328,195
20th Mar 2025 (Thu) 0.325 0.325 0.325 0.325 2,744,395
19th Mar 2025 (Wed) 0.325 0.35 0.325 0.325 5,036,098
18th Mar 2025 (Tue) 0.275 0.35 0.275 0.35 20,793,507
17th Mar 2025 (Mon) 0.275 0.275 0.275 0.275 1,422,643
14th Mar 2025 (Fri) 0.275 0.275 0.275 0.275 1,330,387
13th Mar 2025 (Thu) 0.275 0.275 0.26 0.275 3,471,210
12th Mar 2025 (Wed) 0.275 0.275 0.275 0.275 5,881,188
11th Mar 2025 (Tue) 0.275 0.275 0.275 0.275 3,281,101
10th Mar 2025 (Mon) 0.275 0.25 0.25 0.275 5,052,087
7th Mar 2025 (Fri) 0.25 0.275 0.25 0.275 12,284,621
6th Mar 2025 (Thu) 0.25 0.23 0.23 0.23 6,644,148
5th Mar 2025 (Wed) 0.25 0.25 0.25 0.25 5,721,974
4th Mar 2025 (Tue) 0.25 0.25 0.246 0.246 3,024,021
3rd Mar 2025 (Mon) 0.30 0.30 0.25 0.25 12,789,203
28th Feb 2025 (Fri) 0.25 0.30 0.25 0.30 11,226,125
27th Feb 2025 (Thu) 0.25 0.25 0.25 0.25 2,472,044
26th Feb 2025 (Wed) 0.25 0.25 0.228 0.25 923,597
25th Feb 2025 (Tue) 0.25 0.25 0.25 0.25 1,406,224
24th Feb 2025 (Mon) 0.25 0.25 0.25 0.25 196,127
21st Feb 2025 (Fri) 0.25 0.25 0.226 0.25 1,291,312
20th Feb 2025 (Thu) 0.225 0.25 0.21 0.25 19,019,667
19th Feb 2025 (Wed) 0.25 0.25 0.225 0.225 4,045,367
18th Feb 2025 (Tue) 0.25 0.25 0.25 0.25 150,000
17th Feb 2025 (Mon) 0.25 0.25 0.23 0.25 744,267
14th Feb 2025 (Fri) 0.25 0.25 0.25 0.25 1,733,185
13th Feb 2025 (Thu) 0.25 0.25 0.25 0.25 735
12th Feb 2025 (Wed) 0.25 0.25 0.25 0.25 331,926
11th Feb 2025 (Tue) 0.25 0.25 0.25 0.25 52,881
10th Feb 2025 (Mon) 0.225 0.225 0.225 0.225 671,163
7th Feb 2025 (Fri) 0.225 0.244 0.225 0.225 6,358,304
6th Feb 2025 (Thu) 0.225 0.225 0.225 0.225 531,509
5th Feb 2025 (Wed) 0.225 0.225 0.20 0.225 687,487
4th Feb 2025 (Tue) 0.225 0.225 0.20 0.20 7,978,589
3rd Feb 2025 (Mon) 0.225 0.225 0.225 0.225 1,597,394
31st Jan 2025 (Fri) 0.225 0.225 0.208 0.225 610,319
FTSE 100 Latest
Value8,658.85
Change-7.27