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
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
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
FTSE 100 Latest
Value8,275.66
Change0.00