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
8th Aug 2025 (Fri) 0.32 0.32 0.30 0.32 1,402,525
7th Aug 2025 (Thu) 0.32 0.32 0.32 0.32 8,433,867
6th Aug 2025 (Wed) 0.32 0.32 0.32 0.32 6,361,674
5th Aug 2025 (Tue) 0.32 0.32 0.32 0.32 4,427,482
4th Aug 2025 (Mon) 0.32 0.32 0.32 0.32 2,691,056
1st Aug 2025 (Fri) 0.32 0.32 0.32 0.32 861,957
31st Jul 2025 (Thu) 0.32 0.294 0.294 0.32 722,559
30th Jul 2025 (Wed) 0.32 0.32 0.32 0.32 2,201,217
29th Jul 2025 (Tue) 0.32 0.32 0.32 0.32 3,719,740
28th Jul 2025 (Mon) 0.32 0.32 0.32 0.32 8,173,013
25th Jul 2025 (Fri) 0.32 0.32 0.32 0.32 2,004,379
24th Jul 2025 (Thu) 0.32 0.32 0.32 0.32 3,328,001
23rd Jul 2025 (Wed) 0.32 0.32 0.32 0.32 1,799,958
22nd Jul 2025 (Tue) 0.32 0.32 0.32 0.32 6,575,413
21st Jul 2025 (Mon) 0.315 0.32 0.294 0.294 10,342,345
18th Jul 2025 (Fri) 0.315 0.315 0.315 0.315 763,571
17th Jul 2025 (Thu) 0.315 0.315 0.315 0.315 6,500,499
16th Jul 2025 (Wed) 0.31 0.315 0.31 0.315 22,106,884
15th Jul 2025 (Tue) 0.31 0.31 0.31 0.31 393,961
14th Jul 2025 (Mon) 0.315 0.315 0.31 0.31 3,613,264
11th Jul 2025 (Fri) 0.325 0.33 0.32 0.32 7,116,828
10th Jul 2025 (Thu) 0.31 0.32 0.30 0.32 27,466,139
9th Jul 2025 (Wed) 0.305 0.31 0.305 0.31 9,261,182
8th Jul 2025 (Tue) 0.305 0.305 0.305 0.305 7,738,717
7th Jul 2025 (Mon) 0.31 0.31 0.30 0.305 6,182,359
4th Jul 2025 (Fri) 0.31 0.31 0.31 0.31 1,601,602
3rd Jul 2025 (Thu) 0.295 0.31 0.295 0.31 17,885,940
2nd Jul 2025 (Wed) 0.305 0.315 0.295 0.295 33,746,369
1st Jul 2025 (Tue) 0.31 0.31 0.305 0.305 12,534,672
30th Jun 2025 (Mon) 0.295 0.316 0.30 0.305 17,886,537
27th Jun 2025 (Fri) 0.295 0.295 0.295 0.295 7,072,738
26th Jun 2025 (Thu) 0.295 0.295 0.295 0.295 2,277,701
25th Jun 2025 (Wed) 0.295 0.295 0.295 0.295 3,738,442
24th Jun 2025 (Tue) 0.295 0.295 0.295 0.295 8,140,066
23rd Jun 2025 (Mon) 0.295 0.295 0.295 0.295 1,332,984
20th Jun 2025 (Fri) 0.295 0.308 0.295 0.295 26,667,361
19th Jun 2025 (Thu) 0.29 0.295 0.27 0.295 17,536,714
18th Jun 2025 (Wed) 0.29 0.29 0.29 0.29 6,950,646
17th Jun 2025 (Tue) 0.285 0.29 0.285 0.29 17,827,037
16th Jun 2025 (Mon) 0.29 0.29 0.285 0.285 4,884,295
13th Jun 2025 (Fri) 0.29 0.29 0.29 0.29 697,896
12th Jun 2025 (Thu) 0.29 0.29 0.29 0.29 5,726,179
11th Jun 2025 (Wed) 0.29 0.29 0.29 0.29 3,721,302
10th Jun 2025 (Tue) 0.29 0.29 0.29 0.29 325,564
FTSE 100 Latest
Value9,095.73
Change-5.04