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
7th Oct 2025 (Tue) 0.375 0.40 0.375 0.40 11,944,599
6th Oct 2025 (Mon) 0.415 0.415 0.375 0.375 8,411,610
3rd Oct 2025 (Fri) 0.415 0.42 0.415 0.415 4,325,144
2nd Oct 2025 (Thu) 0.375 0.372 0.372 0.415 10,870,245
1st Oct 2025 (Wed) 0.375 0.375 0.36 0.375 4,156,457
30th Sep 2025 (Tue) 0.39 0.39 0.375 0.375 11,338,821
29th Sep 2025 (Mon) 0.375 0.39 0.375 0.39 21,983,258
26th Sep 2025 (Fri) 0.38 0.38 0.375 0.375 4,917,052
25th Sep 2025 (Thu) 0.38 0.38 0.38 0.38 8,360,978
24th Sep 2025 (Wed) 0.365 0.382 0.382 0.382 14,058,218
23rd Sep 2025 (Tue) 0.355 0.365 0.355 0.365 6,887,441
22nd Sep 2025 (Mon) 0.345 0.355 0.345 0.355 19,986,794
19th Sep 2025 (Fri) 0.36 0.36 0.345 0.345 10,455,014
18th Sep 2025 (Thu) 0.33 0.342 0.342 0.342 20,711,321
17th Sep 2025 (Wed) 0.315 0.33 0.30 0.33 15,311,804
16th Sep 2025 (Tue) 0.315 0.315 0.315 0.315 6,033,279
15th Sep 2025 (Mon) 0.315 0.315 0.315 0.315 4,685,125
12th Sep 2025 (Fri) 0.33 0.33 0.315 0.315 14,206,489
11th Sep 2025 (Thu) 0.33 0.335 0.33 0.33 7,298,983
10th Sep 2025 (Wed) 0.33 0.33 0.32 0.33 7,640,522
9th Sep 2025 (Tue) 0.35 0.34 0.324 0.33 18,948,039
8th Sep 2025 (Mon) 0.355 0.355 0.35 0.35 18,155,108
5th Sep 2025 (Fri) 0.355 0.355 0.355 0.355 2,905,614
4th Sep 2025 (Thu) 0.355 0.355 0.355 0.355 5,155,317
3rd Sep 2025 (Wed) 0.335 0.355 0.335 0.355 17,551,961
2nd Sep 2025 (Tue) 0.32 0.335 0.32 0.335 19,623,993
1st Sep 2025 (Mon) 0.32 0.32 0.32 0.32 9,450,863
29th Aug 2025 (Fri) 0.32 0.32 0.32 0.32 14,116,923
28th Aug 2025 (Thu) 0.315 0.32 0.315 0.32 17,215,185
27th Aug 2025 (Wed) 0.315 0.315 0.315 0.315 300,702
26th Aug 2025 (Tue) 0.285 0.315 0.285 0.315 19,321,461
25th Aug 2025 (Mon) 0.285 0.285 0.285 0.285 0
22nd Aug 2025 (Fri) 0.285 0.285 0.285 0.285 5,497,839
21st Aug 2025 (Thu) 0.285 0.285 0.285 0.285 3,030,150
20th Aug 2025 (Wed) 0.285 0.285 0.285 0.285 4,738,306
19th Aug 2025 (Tue) 0.295 0.30 0.285 0.285 6,240,643
18th Aug 2025 (Mon) 0.315 0.315 0.295 0.295 20,241,273
15th Aug 2025 (Fri) 0.315 0.315 0.315 0.315 7,530,260
14th Aug 2025 (Thu) 0.285 0.315 0.285 0.315 13,838,763
13th Aug 2025 (Wed) 0.30 0.30 0.278 0.285 15,513,724
12th Aug 2025 (Tue) 0.31 0.31 0.30 0.30 12,429,523
11th Aug 2025 (Mon) 0.32 0.32 0.31 0.31 3,805,814
8th Aug 2025 (Fri) 0.32 0.32 0.30 0.32 1,402,525
FTSE 100 Latest
Value9,563.45
Change79.87