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
9th May 2025 (Fri) 0.325 0.325 0.325 0.325 1,611,514
8th May 2025 (Thu) 0.325 0.325 0.325 0.325 1,131,934
7th May 2025 (Wed) 0.325 0.33 0.325 0.325 2,678,122
6th May 2025 (Tue) 0.31 0.31 0.30 0.31 3,411,487
5th May 2025 (Mon) 0.315 0.315 0.315 0.315 0
2nd May 2025 (Fri) 0.335 0.335 0.31 0.31 9,617,935
1st May 2025 (Thu) 0.335 0.335 0.335 0.335 3,156,192
30th Apr 2025 (Wed) 0.335 0.335 0.335 0.335 1,442,151
29th Apr 2025 (Tue) 0.335 0.335 0.335 0.335 921,606
28th Apr 2025 (Mon) 0.335 0.335 0.335 0.335 4,465,973
25th Apr 2025 (Fri) 0.335 0.335 0.335 0.335 4,978,158
24th Apr 2025 (Thu) 0.325 0.335 0.294 0.335 12,024,673
23rd Apr 2025 (Wed) 0.325 0.325 0.325 0.325 3,149,522
22nd Apr 2025 (Tue) 0.325 0.356 0.325 0.325 4,814,366
21st Apr 2025 (Mon) 0.325 0.325 0.325 0.325 0
18th Apr 2025 (Fri) 0.325 0.325 0.325 0.325 0
17th Apr 2025 (Thu) 0.35 0.35 0.325 0.325 965,703
16th Apr 2025 (Wed) 0.35 0.35 0.35 0.35 29,937,226
15th Apr 2025 (Tue) 0.40 0.40 0.40 0.40 1,773,624
14th Apr 2025 (Mon) 0.375 0.412 0.40 0.40 5,931,652
11th Apr 2025 (Fri) 0.375 0.375 0.375 0.375 1,666,958
10th Apr 2025 (Thu) 0.375 0.375 0.344 0.375 4,737,114
9th Apr 2025 (Wed) 0.375 0.375 0.36 0.375 7,886,306
8th Apr 2025 (Tue) 0.375 0.375 0.375 0.375 924,485
7th Apr 2025 (Mon) 0.375 0.375 0.37 0.375 9,110,521
4th Apr 2025 (Fri) 0.40 0.40 0.375 0.375 6,564,946
3rd Apr 2025 (Thu) 0.375 0.40 0.375 0.40 15,067,924
2nd Apr 2025 (Wed) 0.375 0.375 0.35 0.375 1,175,142
1st Apr 2025 (Tue) 0.39 0.39 0.375 0.375 6,344,486
31st Mar 2025 (Mon) 0.45 0.45 0.388 0.39 12,087,811
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
FTSE 100 Latest
Value8,554.80
Change23.19